[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XT":3,"homepage-market-summary":29,"stock-historical-XT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XT","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 Trust iShares Future Exponential Technologies ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.854,0.716248,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},83.87,84.3,83.43,84.8778,-1.0078,-1.19,59456.329176,85.85,65.47,101182.31901887251,90.3,2904,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},56.85,102246,37319662.073737,45.53,"2025-04-28",[184,187,197,207,217,228,238,248,258,269,280,291,300,309,320,331,339,350,361,372,383,394,405,414,425,436,447,457,467,475,485,496,506,515,524,535,545,552,562,572,583,591,600,609,618,627,636,645,656,667,677,687,697,708,719,729,740,749,757,766,776,785,794,804,811,817,823,828,834,841,848,855,863,871,880,888,896,904,912,920,927,934,942,950,957,962,969,977,986,993,1000,1006,1014,1020,1027,1033,1039,1046,1054,1062,1069,1077,1083,1090,1099,1104,1111,1118,1126,1133,1141,1149,1158,1165,1173,1180,1188,1196,1204,1211,1217,1225,1232,1239,1246,1253,1261,1269,1276,1284,1292,1300,1309,1317,1324,1332,1341,1348,1356,1364,1372,1380,1387,1395,1403,1411,1419,1427,1434,1442,1449,1457,1465,1474,1482,1488,1495,1502,1508,1516,1523,1531,1537,1542,1550,1558,1564,1572,1578,1587,1594,1600,1609,1616,1625,1633,1641,1649,1657,1662,1668,1675,1683,1692,1699,1707,1713,1720,1726,1732,1736,1741,1748,1754,1760,1767,1774,1781,1787,1790,1798,1806,1814,1822,1831,1840,1848,1857,1865,1872,1880,1886,1892,1900,1908,1917,1922,1930,1938,1945,1952,1959,1965,1973,1981,1988,1996,2004,2010,2018,2025,2033,2039,2047,2053,2060,2067,2074,2081,2088,2092,2098,2104,2110,2118,2124,2131,2134,2140,2148,2157,2164,2170,2178,2185,2191,2196,2202,2209,2214,2219,2224,2230,2236,2242,2247,2251,2257,2263,2268,2275,2279,2284,2290,2295,2302,2309,2316,2322,2327,2334,2340,2346,2352,2359,2366,2373,2378,2384,2390,2398,2402,2408,2415,2419,2425,2432,2439,2445,2453,2458,2463,2468,2475,2482,2486,2491,2495,2501,2506,2513,2520,2525,2531,2535,2540,2545,2551,2558,2562,2568,2575,2582,2589,2595,2602,2609,2616,2622,2630,2639,2646,2653,2658,2665,2671,2677,2683,2690,2697,2704,2711,2719,2725,2733,2741,2747,2754,2762,2767,2771,2777,2784,2789,2792,2800,2808,2816,2823,2830,2836,2845,2851,2856,2862],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},698,83.8442,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",84.82,85,84.51,-0.6252,-0.73,59057.289763,542,84.8008,{"date":198,"open":199,"high":24,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",85.42,85.37,85.503,0.533,0.63,96368.616164,531,85.5889,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",84.27,85.095,84.97,0.66,0.78,74727.748565,635,84.9497,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",84.29,84.65,84.1057,84.31,0.961,1.15,48304.485088,682,84.294,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",83.53,82.98,83.349,-0.051,-0.06,45898.479827,942,83.3797,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",83.82,84.0039,83.4,-0.1741,-0.21,46418.503347,494,83.6771,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",83.78,83.23,83.5741,-0.1215,-0.15,72919.688005,847,83.5728,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",83.45,84.0499,83.1751,83.6956,-0.3082,-0.37,93182.208502,902,83.7702,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",83.92,84.075,83.56,84.0038,0.2538,0.3,71999.163234,688,83.9141,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",83.32,83.99,83.2,83.75,-0.07,-0.08,52559.014263,835,83.6724,{"date":292,"open":293,"high":293,"low":294,"close":240,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",84.11,83.49,-0.6,-0.71,45552.000644,544,83.8426,{"date":301,"open":302,"high":303,"low":285,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",83.86,84.42,0.46,0.55,172529.516463,619,84.086,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",82.96,84.07,82.65,83.96,1.71,2.08,51985.301447,679,83.4903,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",82.305,82.32,81.84,82.25,0.15,0.18,42095.63444,829,82.1598,{"date":332,"open":324,"high":333,"low":324,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":307,"vwap":338},"2026-09-17",82.34,82.1,1.0572,1.3,40025.120821,82.1063,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",81.5,81.83,80.625,81.0428,-0.0817,-0.1,54875.2365,763,81.4229,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",81.15,81.3599,80.97,81.1245,-0.1155,-0.14,102827.475428,645,81.1389,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",80.67,81.68,80.58,81.24,0.03,0.04,60901.088706,569,81.395,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",81.31,81.42,81.063,81.21,0.6953,0.86,60627.49119,793,81.2107,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",80.66,80.9417,80.49,80.5147,-0.7153,-0.88,60360.762565,691,80.6374,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",81.32,81.595,81.19,81.23,-0.25,-0.31,59698.534835,566,81.282,{"date":406,"open":342,"high":342,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",81.445,81.48,-0.8962,-1.09,52115.660342,717,81.6103,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",82.33,82.595,82.15,82.3762,-0.3138,-0.38,46735.56241,522,82.3224,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",82.05,82.7217,81.7822,82.69,0.95,1.16,61313.169255,751,82.4775,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",81.58,81.834,81.35,81.74,0.1163,0.14,48239.417276,577,81.5086,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",82.17,81.4675,81.6237,-1.123,-1.36,102595.326088,705,81.6128,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":52,"volume":464,"transactions":465,"vwap":466},"2026-08-31",82.42,82.775,82.4,82.7467,0.085,62480.987004,672,82.5742,{"date":468,"open":242,"high":242,"low":461,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",82.6617,-0.816,-0.98,45778.379931,586,82.6038,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",82.81,83.5599,83.4777,1.2837,1.56,48063.216402,725,83.2799,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",82.11,82.54,82.02,82.194,-0.356,-0.43,72094.012583,632,82.2589,{"date":497,"open":498,"high":499,"low":500,"close":498,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",82.55,82.6495,82.29,0.4632,0.56,65215.73897,813,82.4219,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":471,"volume":512,"transactions":513,"vwap":514},"2026-08-24",82.56,81.8,82.0868,-0.8132,52247.190375,792,82.1218,{"date":516,"open":459,"high":517,"low":459,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",83.19,82.9,0.84,1.02,63018.719713,838,82.8598,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",82.71,82.75,81.99,82.06,-1,-1.2,44009.988634,626,82.2739,{"date":536,"open":537,"high":538,"low":539,"close":537,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",83.06,83.21,82.7201,0.87,1.06,64251.938284,718,83.0516,{"date":546,"open":461,"high":313,"low":547,"close":548,"change":530,"percent_change":531,"volume":549,"transactions":550,"vwap":551},"2026-08-18",81.96,82.19,53516.963769,634,82.1762,{"date":553,"open":554,"high":555,"low":556,"close":517,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",83.39,83.615,83.112,-0.09,-0.11,74751.816744,640,83.3098,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",83.71,83.111,83.28,-0.46,-0.55,68592.289909,609,83.2887,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",83.54,83.89,83.46,83.74,0.54,0.65,68141.143137,621,83.7105,{"date":584,"open":564,"high":564,"low":585,"close":284,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",83.11,0.23,0.28,54463.489579,608,83.2697,{"date":592,"open":242,"high":593,"low":594,"close":595,"change":400,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",83.5,82.8,82.97,-0.3,86274.762553,715,82.9366,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":304,"volume":606,"transactions":607,"vwap":608},"2026-08-10",82.84,83.3961,83.22,0.38,80681.544984,696,83.2126,{"date":610,"open":611,"high":612,"low":613,"close":602,"change":224,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",82.59,82.89,82.385,1.41,44985.888576,554,82.5799,{"date":619,"open":341,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":533,"vwap":626},"2026-08-06",82.04,81.4875,81.69,-0.27,-0.33,49502.702359,81.6844,{"date":628,"open":629,"high":630,"low":631,"close":547,"change":632,"percent_change":145,"volume":633,"transactions":634,"vwap":635},"2026-08-05",82.72,82.92,81.89,-0.1556,148296.015244,885,82.2398,{"date":637,"open":638,"high":500,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",81.02,82.1156,1.7956,2.24,109407.826365,732,82.0499,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",79.61,80.44,79.42,80.32,0.75,0.94,56959.604438,661,80.126,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",79.81,80.005,78.66,79.57,0.53,0.67,62044.236748,776,79.583,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",78.01,79.15,79.04,1.82,2.36,76037.961162,924,78.7486,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":101,"volume":684,"transactions":685,"vwap":686},"2026-07-29",78.53,78.79,77.17,77.22,-1.41,136530.824456,1154,78.2147,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":624,"volume":694,"transactions":695,"vwap":696},"2026-07-28",78.4,79.0199,78.196,78.63,-0.2599,122074.133725,831,78.6809,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",79.55,79.625,78.55,78.8899,0.149,0.19,114993.125076,958,78.9241,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",79.3,79.3248,78.58,78.7409,-0.5316,-0.67,67658.379168,791,78.8853,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":683,"volume":726,"transactions":727,"vwap":728},"2026-07-23",79.16,79.52,78.89,79.2725,-1.136,50366.091301,768,79.1064,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",80.43,80.65,80.2501,80.4085,-0.1915,-0.24,38943.995231,731,80.4178,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":431,"percent_change":746,"volume":747,"transactions":560,"vwap":748},"2026-07-21",80.3,80.685,80.09,80.6,1.19,79654.068734,80.5475,{"date":750,"open":648,"high":751,"low":647,"close":752,"change":111,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",80.7504,79.65,-0.49,50639.873396,629,80.105,{"date":758,"open":759,"high":732,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",79.37,80.04,-0.72,-0.89,111934.468416,1124,80.1914,{"date":767,"open":354,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",81.2695,80.5,80.76,-0.86,-1.05,122310.126951,876,80.7925,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":234,"percent_change":286,"volume":782,"transactions":783,"vwap":784},"2026-07-15",82.08,82.14,81.1,81.62,82544.973326,912,81.6056,{"date":786,"open":787,"high":788,"low":789,"close":364,"change":790,"percent_change":651,"volume":791,"transactions":792,"vwap":793},"2026-07-14",81.59,81.93,81.37,0.61,69128.948831,701,81.7062,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",81.61,80.96,81.07,-1.33,-1.61,52697.823319,775,81.1729,{"date":805,"open":806,"high":807,"low":808,"close":461,"change":736,"percent_change":809,"volume":810,"transactions":9,"vwap":461},"2026-07-10",82.6,82.63,81.97,-0.29,56900,{"date":812,"open":813,"high":594,"low":813,"close":814,"change":106,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-09",82.019997,82.64,1.09,57100,{"date":818,"open":789,"high":324,"low":819,"close":820,"change":809,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-08",81.040001,81.75,-0.35,66100,{"date":824,"open":430,"high":430,"low":342,"close":825,"change":22,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-07",82.040001,-1.43,97100,{"date":829,"open":830,"high":242,"low":830,"close":251,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":251},"2026-07-06",82.58,0.99,1.2,61700,{"date":835,"open":629,"high":836,"low":837,"close":838,"change":839,"percent_change":244,"volume":840,"transactions":9,"vwap":838},"2026-07-02",83.445,81.64,82.24,-0.17,79900,{"date":842,"open":461,"high":843,"low":844,"close":845,"change":846,"percent_change":623,"volume":847,"transactions":9,"vwap":845},"2026-07-01",82.88,82.21,82.41,-0.22,87300,{"date":849,"open":850,"high":851,"low":850,"close":807,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":807},"2026-06-30",81.87,82.77,0.85,1.04,67400,{"date":856,"open":857,"high":342,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",80.8,80.415,81.78,1.78,2.23,73900,{"date":864,"open":865,"high":866,"low":647,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",79.73,80.77,80,-0.78,-0.97,109600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",81.12,81.265,80.585,80.78,0.769,0.96,63600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":157,"volume":887,"transactions":9,"vwap":885},"2026-06-24",80.23,80.73,79.7,80.011002,-0.339,76200,{"date":889,"open":890,"high":891,"low":882,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",80.64,81.059998,80.35,-2.35,-2.84,96400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":662,"volume":903,"transactions":9,"vwap":901},"2026-06-22",82.66,83.25,82.439,82.7,0.44,88400,{"date":905,"open":779,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",82.37,81.51,82.26,1.43,1.77,130000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":193,"volume":919,"transactions":9,"vwap":917},"2026-06-17",81.79,82.084999,80.79,80.83,-0.592,278300,{"date":921,"open":908,"high":922,"low":375,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",82.51,81.422,-0.857,-1.04,72100,{"date":928,"open":929,"high":488,"low":813,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",82.07,82.279,1.259,1.55,86400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":52,"volume":941,"transactions":9,"vwap":939},"2026-06-12",80.85,81.29,80.25,81.019997,0.08,80100,{"date":943,"open":944,"high":352,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",79.059998,79,80.94,2.54,3.24,88600,{"date":951,"open":649,"high":952,"low":953,"close":689,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":689},"2026-06-10",80.12,78.36,-2.04,-2.54,104900,{"date":958,"open":341,"high":959,"low":960,"close":648,"change":623,"percent_change":624,"volume":961,"transactions":9,"vwap":648},"2026-06-09",81.81,78.42,95600,{"date":963,"open":964,"high":965,"low":363,"close":966,"change":967,"percent_change":502,"volume":968,"transactions":9,"vwap":966},"2026-06-08",81.27,81.45,80.71,0.45,95200,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",82.76,79.97,80.26,-3.615,-4.31,107400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",83.050003,84.029999,83.019997,83.875,0.045,0.05,89800,{"date":987,"open":988,"high":989,"low":899,"close":990,"change":991,"percent_change":37,"volume":992,"transactions":9,"vwap":990},"2026-06-03",83.91,84.083,83.83,-0.4,103300,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":135,"volume":999,"transactions":9,"vwap":996},"2026-06-02",83.79,84.23,83.621,0.49,184800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":577,"change":287,"percent_change":346,"volume":1005,"transactions":9,"vwap":577},"2026-06-01",83.57,84.050003,83,102400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":240,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":240},"2026-05-29",83.77,83.98,83.465,0.42,0.5,145700,{"date":1015,"open":806,"high":1016,"low":416,"close":242,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":242},"2026-05-28",83.518,1.21,1.47,70400,{"date":1021,"open":814,"high":1022,"low":1023,"close":548,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":548},"2026-05-27",82.746,81.94,-0.53,-0.64,201200,{"date":1028,"open":1029,"high":971,"low":1029,"close":629,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":629},"2026-05-26",82.3,1.74,2.15,98900,{"date":1034,"open":1035,"high":789,"low":1035,"close":1036,"change":652,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-22",80.69,80.98,1.17,70300,{"date":1040,"open":1041,"high":892,"low":1042,"close":1043,"change":1044,"percent_change":1011,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",79.51,79.35,80.040001,0.333,72500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-20",78.83,79.707,78.73,1.13,1.44,66700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":715,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",78.34,79.084999,78.185,78.577,-0.533,107100,{"date":1063,"open":1064,"high":1065,"low":689,"close":1066,"change":1067,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-18",79.47,79.543,79.11,-0.01,136300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":954,"volume":1076,"transactions":9,"vwap":1074},"2026-05-15",79.54,79.68,79.044998,79.12,-1.65,138900,{"date":1078,"open":1079,"high":1080,"low":731,"close":866,"change":1081,"percent_change":135,"volume":1082,"transactions":9,"vwap":866},"2026-05-14",80.46,80.99,0.47,123800,{"date":1084,"open":649,"high":1085,"low":1086,"close":742,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":742},"2026-05-13",80.365,79.301,1.36,1.72,80700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",78.9,79.040001,78.125,78.94,-0.61,-0.77,167700,{"date":1100,"open":680,"high":1101,"low":680,"close":699,"change":1102,"percent_change":790,"volume":1103,"transactions":9,"vwap":699},"2026-05-11",79.6,0.48,116000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":431,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",78.65,79.07,78.54,1.22,42200,{"date":1112,"open":723,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":761,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",78.95,77.88,78.12,-0.57,2091700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1088,"volume":1125,"transactions":9,"vwap":1123},"2026-05-06",77.81,78.74,77.66,78.69,1.33,95300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":213,"percent_change":520,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",77.13,77.53,77.052002,77.36,59700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":557,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",76.65,77.029999,76.2,76.58,-0.071,67300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":327,"volume":1148,"transactions":9,"vwap":1146},"2026-05-01",76.47,76.96,76.415,76.651,0.139,91300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",75.77,76.54,75.565,76.512,1.553,2.07,66500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":367,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",75.13,74.75,74.959,0.025,46000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":925,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",75,75.3,74.76,74.934,-0.791,52300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":821,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",75.87,75.46,75.725,-0.265,53400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1005,"transactions":9,"vwap":1185},"2026-04-24",75.89,76.050003,75.38,75.99,0.51,0.68,{"date":1189,"open":1184,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",76.099998,74.86,75.48,0.26,0.35,79600,{"date":1197,"open":1198,"high":1199,"low":1191,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",74.93,75.24,75.22,1.03,1.39,70700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1025,"percent_change":771,"volume":1210,"transactions":9,"vwap":1209},"2026-04-21",74.94,74.975,74.15,74.19,75900,{"date":1212,"open":1213,"high":1198,"low":1214,"close":1213,"change":557,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-20",74.83,74.54,-0.12,96700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",74.57,75.12,74.92,1.213,1.65,94900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":140,"volume":956,"transactions":9,"vwap":1230},"2026-04-16",73.54,73.765,73.2,73.707,0.507,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1229,"change":1237,"percent_change":578,"volume":1238,"transactions":9,"vwap":1229},"2026-04-15",72.98,73.264,72.731,0.39,68100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":175,"percent_change":1202,"volume":1245,"transactions":9,"vwap":1244},"2026-04-14",72.19,72.88,72.17,72.81,80200,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":519,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-13",70.73,71.83,71.81,1.18,60500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":736,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",71.52,71.58,70.91,70.97,-0.34,132000,{"date":1262,"open":1257,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",71.421,70.556,71.21,0.09,0.13,75000,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":121,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-08",71.37,70.8,71.12,3.06,71900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1279},"2026-04-07",68.47,69.010002,67.94,0.116,0.17,61300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":72,"volume":1291,"transactions":9,"vwap":1289},"2026-04-06",68.82,69.12,68.59,68.894,0.224,77500,{"date":1293,"open":1294,"high":1287,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-02",67.61,67.6,68.67,-0.434,-0.63,64500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",68.96,69.545,68.865,69.104,0.955,1.4,73100,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",66.62,68.165,68.149,2.375,3.61,106200,{"date":1318,"open":1319,"high":1320,"low":25,"close":1321,"change":1322,"percent_change":1215,"volume":1323,"transactions":9,"vwap":1321},"2026-03-30",66.69,66.755,65.774,-0.076,159000,{"date":1325,"open":1319,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",66.79,65.8,65.85,-1.284,-1.91,84200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",67.78,68.22,67.080002,67.134,-1.436,-2.09,60600,{"date":1342,"open":1286,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1201,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",68.97,68.43,68.57,0.7,31000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":624,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",67.49,68.16,67.39,67.87,-0.48,73500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1052,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",68.35,68.95,67.985,68.2,0.97,71200,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",68.54,66.85,67.23,-1.56,-2.27,82800,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-19",68.14,69.11,68.79,-0.159,-0.23,74700,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",69.76,68.949,-1.166,-1.66,112700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":326,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",70.35,70.53,70.040001,70.115,0.107,58800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":336,"volume":1402,"transactions":9,"vwap":1400},"2026-03-16",69.89,70.18,69.77,70.0080032,0.896,48400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":568,"volume":1410,"transactions":9,"vwap":1408},"2026-03-13",69.91,70.295,69.014999,69.112,-0.385,50700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1053,"transactions":9,"vwap":1416},"2026-03-12",70.19,70.207,69.47,69.497,-1.208,-1.71,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":940,"volume":1426,"transactions":9,"vwap":1424},"2026-03-11",70.66,70.89,70.385,70.705,0.053,127900,{"date":1428,"open":1422,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":984,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",71.49,70.557,70.652,0.032,90500,{"date":1435,"open":1436,"high":1272,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-09",69.07,68.825,70.62,0.91,1.31,87700,{"date":1443,"open":1415,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1283,"transactions":9,"vwap":1446},"2026-03-06",70.14,69.407,69.71,-0.83,-1.18,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":162,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",70.76,71.17,69.92,70.54,-0.96,48800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":175,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",70.9,71.7,70.79,71.5,1.42,183200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-03",70.010002,70.788,69.25,70.5,-1.51,-2.1,180600,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",71.33,72.25,72.010002,-0.5,-0.69,343300,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":367,"percent_change":368,"volume":1487,"transactions":9,"vwap":1486},"2026-02-27",71.87,72.56,72.51,83100,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":771,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",73.040001,71.89,72.48,-0.628,74100,{"date":1496,"open":1497,"high":1498,"low":1244,"close":1499,"change":1500,"percent_change":106,"volume":1501,"transactions":9,"vwap":1499},"2026-02-25",72.84,73.18,73.108,0.648,59900,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":203,"percent_change":1507,"volume":1038,"transactions":9,"vwap":1506},"2026-02-24",71.95,72.62,72.46,0.88,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1249,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1249},"2026-02-23",72.14,72.4,71.61,-0.58,-0.8,69500,{"date":1517,"open":1249,"high":1518,"low":1249,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-20",72.68,72.41,0.172,0.24,56500,{"date":1524,"open":1525,"high":1526,"low":1250,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-19",72.099998,72.3,72.238,-0.232,-0.32,59300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":587,"percent_change":1237,"volume":1268,"transactions":9,"vwap":1536},"2026-02-18",72.55,72.838,72.23,72.47,{"date":1538,"open":1539,"high":1536,"low":1429,"close":1241,"change":1540,"percent_change":1266,"volume":1541,"transactions":9,"vwap":1241},"2026-02-17",71.92,0.068,238000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1402,"transactions":9,"vwap":1547},"2026-02-13",71.6,72.413,71.474,72.122,0.514,0.72,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":887,"transactions":9,"vwap":1555},"2026-02-12",72.54,72.691,71.53,71.608,-1.062,-1.46,{"date":1559,"open":1560,"high":1560,"low":1243,"close":1561,"change":1548,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-11",72.79,72.67,0.71,55200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":346,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",72.36,72.595,72.089996,72.156,-0.074,90400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1535,"change":1576,"percent_change":1562,"volume":1577,"transactions":9,"vwap":1535},"2026-02-09",71.63,72.44,0.506,70800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",70.83,71.77,70.725,71.724,1.704,2.43,114600,{"date":1588,"open":1470,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":949,"transactions":9,"vwap":1591},"2026-02-05",71.38,69.95,70.019997,-1.15,-1.62,{"date":1595,"open":1596,"high":1249,"low":1597,"close":1452,"change":1598,"percent_change":1096,"volume":1599,"transactions":9,"vwap":1452},"2026-02-04",71.76,70.65,-0.435,805500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",72.57,72.6,71.010002,71.605,-1.045,-1.44,78900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1530,"transactions":9,"vwap":1613},"2026-02-02",72.050003,72.86,72.65,0.27,0.37,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-30",72.7,73.12,72.15,72.38,-0.62,-0.85,124800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1096,"volume":1632,"transactions":9,"vwap":1630},"2026-01-29",73.43,73.56,72.091003,73,-0.45,68000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1266,"volume":1640,"transactions":9,"vwap":1638},"2026-01-28",73.6,73.64,73.32,73.45,0.065,344000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":852,"volume":1648,"transactions":9,"vwap":1646},"2026-01-27",73.13,73.57,73.105,73.385,0.616,99000,{"date":1650,"open":1492,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",72.97,72.474,72.769,0.309,0.43,56400,{"date":1658,"open":1511,"high":1659,"low":1660,"close":1506,"change":1267,"percent_change":327,"volume":1661,"transactions":9,"vwap":1506},"2026-01-23",72.679,72.305,68200,{"date":1663,"open":1664,"high":1536,"low":1665,"close":1666,"change":150,"percent_change":520,"volume":1667,"transactions":9,"vwap":1666},"2026-01-22",72.32,72.058998,72.33,79200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1544,"change":1507,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1544},"2026-01-21",70.96,71.96,70.81,1.24,96600,{"date":1676,"open":1580,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",71.35,70.61,70.72,-1.31,-1.82,142300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-16",72.22,72.29,71.883,72.029999,0.144,0.2,64200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":111,"volume":1698,"transactions":9,"vwap":1696},"2026-01-15",72.5,71.88,71.886,-0.283,53800,{"date":1700,"open":1701,"high":1477,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-14",71.94,71.71,72.169,-0.094,-0.13,50500,{"date":1708,"open":1511,"high":1533,"low":1709,"close":1710,"change":1711,"percent_change":401,"volume":1712,"transactions":9,"vwap":1710},"2026-01-13",72.018997,72.263,-0.227,65200,{"date":1714,"open":1688,"high":1715,"low":1688,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-12",72.59,72.49,0.297,0.41,112300,{"date":1721,"open":1695,"high":1722,"low":1695,"close":1723,"change":1724,"percent_change":1346,"volume":1725,"transactions":9,"vwap":1723},"2026-01-09",72.332,72.193,0.503,56200,{"date":1727,"open":1728,"high":1729,"low":1255,"close":1730,"change":1354,"percent_change":715,"volume":1731,"transactions":9,"vwap":1730},"2026-01-08",72.019997,72.16,71.69,77000,{"date":1733,"open":1734,"high":1652,"low":1734,"close":1243,"change":587,"percent_change":1237,"volume":1735,"transactions":9,"vwap":1243},"2026-01-07",71.93,77700,{"date":1737,"open":1738,"high":1504,"low":1738,"close":1491,"change":1739,"percent_change":932,"volume":1740,"transactions":9,"vwap":1491},"2026-01-06",71.059998,1.1,68600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1461,"change":1746,"percent_change":1747,"volume":1691,"transactions":9,"vwap":1461},"2026-01-05",70.71,70.94,70.665,0.58,0.83,{"date":1749,"open":1750,"high":1390,"low":1751,"close":1752,"change":1081,"percent_change":663,"volume":1753,"transactions":9,"vwap":1752},"2026-01-02",70.48,69.84,70.21,50600,{"date":1755,"open":1756,"high":1756,"low":1446,"close":1757,"change":1513,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-31",70.36,69.74,-0.82,97800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":234,"volume":1766,"transactions":9,"vwap":1764},"2025-12-30",70.46,70.55,70.32,-0.04,129100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1756,"change":1772,"percent_change":1622,"volume":1773,"transactions":9,"vwap":1756},"2025-12-29",70.33,70.525,70.26,-0.441,87200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":167,"volume":895,"transactions":9,"vwap":1779},"2025-12-26",70.82,70.88,70.67,70.801,0.087,{"date":1782,"open":1783,"high":1451,"low":1783,"close":1784,"change":1785,"percent_change":1193,"volume":1786,"transactions":9,"vwap":1784},"2025-12-24",70.52,70.714,0.184,56700,{"date":1788,"open":1389,"high":1763,"low":1752,"close":1390,"change":704,"percent_change":1614,"volume":1789,"transactions":9,"vwap":1390},"2025-12-23",104100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":578,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",70.080002,70.4,70.059998,70.34,0.77,542800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-19",69.39,70.029999,69.8,0.74,1.07,288700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":832,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",69.17,69.44,68.93,69.059998,0.82,259800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":453,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",69.38,69.48,68.222,68.24,-0.94,151600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",69.2,69.49,67.541,69.18,-5.677,-7.58,114200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-15",75.33,75.36,74.84,74.857,-0.123,-0.16,51900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":471,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-12",75.84,75.94,74.655,74.98,-1.29,61900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-11",75.64,76.010002,75.58,75.96,-0.135,-0.18,55500,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-10",75.2,76.289,76.095001,0.927,1.23,81000,{"date":1866,"open":1867,"high":1868,"low":1160,"close":1869,"change":1870,"percent_change":1838,"volume":1871,"transactions":9,"vwap":1869},"2025-12-09",75.17,75.429,75.168,-0.122,44100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1765,"volume":1879,"transactions":9,"vwap":1877},"2025-12-08",75.57,75.6,75.089996,75.29,-0.031,64800,{"date":1881,"open":1168,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1081,"volume":1563,"transactions":9,"vwap":1884},"2025-12-05",75.63,75.231,75.321,0.354,{"date":1887,"open":1876,"high":1888,"low":1889,"close":1890,"change":1780,"percent_change":167,"volume":1891,"transactions":9,"vwap":1890},"2025-12-04",75.101,74.79,74.967,71400,{"date":1893,"open":1208,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-03",74.89,74.13,74.88,0.6,0.81,58900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":663,"volume":1907,"transactions":9,"vwap":1905},"2025-12-02",74.2,74.43,73.956,74.28,0.494,53200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-01",73.79,74.195,73.768,73.786,-0.644,-0.87,86100,{"date":1918,"open":1919,"high":1903,"low":1919,"close":1903,"change":1920,"percent_change":652,"volume":1921,"transactions":9,"vwap":1903},"2025-11-28",73.96,0.694,30700,{"date":1923,"open":1924,"high":1925,"low":1627,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-26",73.46,73.89,73.736,0.586,0.8,66300,{"date":1931,"open":1685,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-25",73.19,71.85,73.15,0.902,1.25,69200,{"date":1939,"open":1940,"high":1664,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-24",71.48,72.248,1.115,1.57,69000,{"date":1946,"open":1454,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1796,"volume":1951,"transactions":9,"vwap":1949},"2025-11-21",71.57,70,71.133,0.543,83600,{"date":1953,"open":1954,"high":1955,"low":1763,"close":1956,"change":1385,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-20",73.21,73.74,70.59,-2.3,83500,{"date":1960,"open":1620,"high":1961,"low":1962,"close":1477,"change":1963,"percent_change":557,"volume":1964,"transactions":9,"vwap":1477},"2025-11-19",72.73,71.685,-0.065,95800,{"date":1966,"open":1243,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",72.759,71.72,72.315,-0.679,-0.93,331800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":869,"volume":1980,"transactions":9,"vwap":1978},"2025-11-17",73.44,73.921,72.75,72.994,-0.716,77100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1215,"percent_change":1838,"volume":1987,"transactions":9,"vwap":1986},"2025-11-14",72.74,74.276,72.58,73.71,75200,{"date":1989,"open":1191,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-13",75.049004,73.718,73.83,-1.302,-1.73,103000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1916,"transactions":9,"vwap":2001},"2025-11-12",75.32,75.402,75.010002,75.132,0.052,0.07,{"date":2005,"open":2006,"high":1859,"low":2007,"close":2008,"change":443,"percent_change":704,"volume":2009,"transactions":9,"vwap":2008},"2025-11-11",74.78,74.741,75.080002,72200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1206,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1206},"2025-11-10",74.41,75.025002,74.26,1.417,1.93,123200,{"date":2019,"open":2020,"high":1644,"low":2021,"close":2022,"change":2023,"percent_change":623,"volume":2024,"transactions":9,"vwap":2022},"2025-11-07",72.99,72.286,73.523,-0.2,99300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1846,"volume":2032,"transactions":9,"vwap":2030},"2025-11-06",74.56,74.625,73.39,73.723,-0.967,121200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":1747,"percent_change":88,"volume":2038,"transactions":9,"vwap":2037},"2025-11-05",73.9,74.95,74.69,70100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1830,"transactions":9,"vwap":2044},"2025-11-04",74.29,74.793,73.85,73.86,-1.609,-2.13,{"date":2048,"open":2049,"high":1850,"low":1167,"close":2050,"change":2051,"percent_change":1615,"volume":2052,"transactions":9,"vwap":2050},"2025-11-03",75.53,75.469,0.279,95400,{"date":2054,"open":1198,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1796,"volume":2059,"transactions":9,"vwap":2057},"2025-10-31",75.325,74.671,75.19,0.576,62800,{"date":2061,"open":2062,"high":1160,"low":2063,"close":2064,"change":1096,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-30",74.7,74.59,74.614,-0.81,113100,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":145,"volume":2073,"transactions":9,"vwap":2071},"2025-10-29",75.8,74.87,75.224,-0.146,79100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":286,"percent_change":557,"volume":2080,"transactions":9,"vwap":2079},"2025-10-28",75.42,75.52,75.185,75.37,88000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1803,"percent_change":831,"volume":2087,"transactions":9,"vwap":2086},"2025-10-27",75.28,75.485,75.191,75.44,92700,{"date":2089,"open":2090,"high":1896,"low":2091,"close":2062,"change":212,"percent_change":106,"volume":1980,"transactions":9,"vwap":2062},"2025-10-24",74.8,74.63,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1747,"percent_change":1051,"volume":1980,"transactions":9,"vwap":2097},"2025-10-23",73.029999,74.099998,73.010002,74.040001,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1954,"change":1298,"percent_change":1623,"volume":2103,"transactions":9,"vwap":1954},"2025-10-22",73.7,73.822,72.71,280700,{"date":2105,"open":1910,"high":2106,"low":1227,"close":2107,"change":2108,"percent_change":287,"volume":2109,"transactions":9,"vwap":2107},"2025-10-21",74.11,73.84,-0.057,157700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-20",73.35,73.97,73.897,0.928,1.27,37900,{"date":2119,"open":1566,"high":2120,"low":1566,"close":2121,"change":2122,"percent_change":443,"volume":2123,"transactions":9,"vwap":2121},"2025-10-17",73.099998,72.969,0.103,106800,{"date":2125,"open":2126,"high":2127,"low":1505,"close":2128,"change":2129,"percent_change":839,"volume":2130,"transactions":9,"vwap":2128},"2025-10-16",73.33,73.628,72.866,-0.124,148900,{"date":2132,"open":1630,"high":2133,"low":1526,"close":2020,"change":203,"percent_change":540,"volume":1299,"transactions":9,"vwap":2020},"2025-10-15",73.306,{"date":2135,"open":1484,"high":2136,"low":2137,"close":1566,"change":2138,"percent_change":193,"volume":2139,"transactions":9,"vwap":1566},"2025-10-14",72.83,71.589,-0.531,48200,{"date":2141,"open":1533,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-13",73.014999,72.411,72.891,1.431,2,74900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-10",74.050003,74.071999,71.456,71.46,-2.551,-3.45,183700,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":421,"volume":2163,"transactions":9,"vwap":2161},"2025-10-09",74.35,73.8,74.011002,-0.279,142800,{"date":2165,"open":2166,"high":2041,"low":2167,"close":2041,"change":1362,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2041},"2025-10-08",73.69,73.605,1.32,98700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1637,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1637},"2025-10-07",74.27,74.33,73.22,-0.949,-1.28,120500,{"date":2179,"open":2180,"high":2181,"low":2106,"close":2182,"change":2183,"percent_change":1362,"volume":2184,"transactions":9,"vwap":2182},"2025-10-06",74.21,74.46,74.269,0.712,140900,{"date":2186,"open":1925,"high":2187,"low":2112,"close":2188,"change":2189,"percent_change":234,"volume":2190,"transactions":9,"vwap":2188},"2025-10-03",74.0049973,73.557,-0.043,201100,{"date":2192,"open":2160,"high":2160,"low":2193,"close":1635,"change":2194,"percent_change":1549,"volume":2195,"transactions":9,"vwap":1635},"2025-10-02",73.23,0.525,192800,{"date":2197,"open":1504,"high":2198,"low":1504,"close":2199,"change":2200,"percent_change":2201,"volume":862,"transactions":9,"vwap":2199},"2025-10-01",73.089996,73.074997,1.134,1.58,{"date":2203,"open":2204,"high":1671,"low":2205,"close":2206,"change":2207,"percent_change":519,"volume":2208,"transactions":9,"vwap":2206},"2025-09-30",71.4,71.31,71.941,0.601,125700,{"date":2210,"open":2211,"high":2153,"low":2212,"close":2211,"change":2213,"percent_change":579,"volume":1879,"transactions":9,"vwap":2211},"2025-09-29",71.34,71.26,0.463,{"date":2215,"open":1421,"high":2216,"low":2217,"close":2216,"change":1780,"percent_change":167,"volume":2218,"transactions":9,"vwap":2216},"2025-09-26",70.877,70.31,63500,{"date":2220,"open":1672,"high":1744,"low":2221,"close":1461,"change":2222,"percent_change":715,"volume":2223,"transactions":9,"vwap":1461},"2025-09-25",70.38,-0.475,483100,{"date":2225,"open":1462,"high":1512,"low":2226,"close":2227,"change":2228,"percent_change":1838,"volume":2229,"transactions":9,"vwap":2227},"2025-09-24",71.089996,71.265,-0.115,131000,{"date":2231,"open":2232,"high":2232,"low":2233,"close":1589,"change":2234,"percent_change":1758,"volume":2235,"transactions":9,"vwap":1589},"2025-09-23",72,71.32,-0.59,178300,{"date":2237,"open":2238,"high":2232,"low":2238,"close":2239,"change":578,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-22",71.43,71.97,0.76,122400,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2238,"change":558,"percent_change":254,"volume":2246,"transactions":9,"vwap":2238},"2025-09-19",71.54,71.15,164100,{"date":2248,"open":2226,"high":2249,"low":1258,"close":2244,"change":746,"percent_change":2250,"volume":1667,"transactions":9,"vwap":2244},"2025-09-18",71.642,1.69,{"date":2252,"open":1769,"high":2253,"low":2254,"close":1389,"change":2255,"percent_change":587,"volume":2256,"transactions":9,"vwap":1389},"2025-09-17",70.84,69.88,0.195,129200,{"date":2258,"open":2259,"high":1398,"low":1751,"close":2260,"change":2261,"percent_change":605,"volume":2262,"transactions":9,"vwap":2260},"2025-09-16",70.089996,70.155,0.266,197900,{"date":2264,"open":1446,"high":1590,"low":1446,"close":2265,"change":2266,"percent_change":150,"volume":2267,"transactions":9,"vwap":2265},"2025-09-15",69.889,0.509,49100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1816,"change":753,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1816},"2025-09-12",69.73,69.748,69.325,-0.7,87600,{"date":2276,"open":2277,"high":2254,"low":2277,"close":2278,"change":213,"percent_change":1051,"volume":2130,"transactions":9,"vwap":2278},"2025-09-11",69.34,69.87,{"date":2280,"open":2281,"high":2281,"low":1810,"close":2282,"change":2234,"percent_change":1623,"volume":2283,"transactions":9,"vwap":2282},"2025-09-10",69.68,69.089996,82400,{"date":2285,"open":2286,"high":1382,"low":2287,"close":2281,"change":2288,"percent_change":172,"volume":2289,"transactions":9,"vwap":2281},"2025-09-09",69.7,69.403,-0.02,61200,{"date":2291,"open":2292,"high":2286,"low":2293,"close":2286,"change":213,"percent_change":1051,"volume":2294,"transactions":9,"vwap":2286},"2025-09-08",69.52,69.272,55800,{"date":2296,"open":2297,"high":1287,"low":2298,"close":2299,"change":1201,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-05",68.87,68.42,68.92,1.52,79500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":586,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-04",67.42,67.89,67.16,0.34,64400,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1266,"volume":2315,"transactions":9,"vwap":2313},"2025-09-03",67.75,67.37,67.66,0.06,86600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1295,"change":295,"percent_change":390,"volume":2321,"transactions":9,"vwap":1295},"2025-09-02",67.07,67.65,66.93,65000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":1361,"change":624,"percent_change":1354,"volume":2326,"transactions":9,"vwap":1361},"2025-08-29",68.46,68.00099945,62400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1011,"percent_change":2333,"volume":1698,"transactions":9,"vwap":2332},"2025-08-28",68.29,68.62,68.21,68.53,0.62,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":276,"percent_change":902,"volume":2339,"transactions":9,"vwap":2338},"2025-08-27",67.8,68.13,68.11,43100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2342,"change":1012,"percent_change":1803,"volume":2345,"transactions":9,"vwap":2342},"2025-08-26",67.81,68.080002,67.7,74000,{"date":2347,"open":2342,"high":2342,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-25",67.31,-0.51,-0.75,113700,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":481,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-22",66.61,68,67.82,2.35,113800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":400,"percent_change":421,"volume":2365,"transactions":9,"vwap":2364},"2025-08-21",66.23,66.395,66.040001,66.26,90200,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":157,"volume":2372,"transactions":9,"vwap":2370},"2025-08-20",66.64,65.931,66.51,-0.28,55700,{"date":2374,"open":2375,"high":2304,"low":2376,"close":1326,"change":492,"percent_change":1025,"volume":2377,"transactions":9,"vwap":1326},"2025-08-19",67.34,66.711,95700,{"date":2379,"open":1367,"high":2380,"low":1367,"close":2381,"change":662,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-18",67.25,67.22,0.79,57300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1319,"change":276,"percent_change":967,"volume":2389,"transactions":9,"vwap":1319},"2025-08-15",66.63,66.8,66.501,46400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1096,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-14",66.3,66.49,66.099998,66.39,-0.91,67800,{"date":2399,"open":1326,"high":2400,"low":1319,"close":2401,"change":150,"percent_change":1739,"volume":2365,"transactions":9,"vwap":2401},"2025-08-13",67.010002,67,{"date":2403,"open":2404,"high":2392,"low":2405,"close":2406,"change":213,"percent_change":746,"volume":2407,"transactions":9,"vwap":2406},"2025-08-12",65.63,65.554,66.27,63200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":846,"percent_change":624,"volume":2414,"transactions":9,"vwap":2413},"2025-08-11",65.79,66.089996,65.437,65.49,84700,{"date":2416,"open":2417,"high":2417,"low":2404,"close":2418,"change":172,"percent_change":66,"volume":2289,"transactions":9,"vwap":2418},"2025-08-08",65.86,65.71,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":346,"percent_change":254,"volume":2424,"transactions":9,"vwap":2423},"2025-08-07",66.37,65.254,65.74,73800,{"date":2426,"open":2427,"high":2428,"low":2413,"close":2429,"change":2430,"percent_change":368,"volume":2431,"transactions":9,"vwap":2429},"2025-08-06",65.78,65.9,65.84,0.027,109800,{"date":2433,"open":2434,"high":2421,"low":2435,"close":2436,"change":2437,"percent_change":111,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",66.36,65.765,65.813,-0.257,54300,{"date":2440,"open":2441,"high":2442,"low":2418,"close":2443,"change":852,"percent_change":336,"volume":2444,"transactions":9,"vwap":2443},"2025-08-04",65.81,66.103,66.07,59500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":193,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-01",65.45,65.5,64.658,65.22,-1.11,88100,{"date":2454,"open":2354,"high":2455,"low":2428,"close":2456,"change":95,"percent_change":2451,"volume":2457,"transactions":9,"vwap":2456},"2025-07-31",66.745,65.95,85100,{"date":2459,"open":2320,"high":2460,"low":2461,"close":1319,"change":1529,"percent_change":1354,"volume":2462,"transactions":9,"vwap":1319},"2025-07-30",67.073997,66.4,80900,{"date":2464,"open":2312,"high":2465,"low":2466,"close":2400,"change":2023,"percent_change":596,"volume":2467,"transactions":9,"vwap":2400},"2025-07-29",67.46,66.832,78400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1378,"percent_change":1259,"volume":2474,"transactions":9,"vwap":2473},"2025-07-28",67.43,67.48,67.13,67.21,63900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":984,"percent_change":2003,"volume":2481,"transactions":9,"vwap":2480},"2025-07-25",67.18,67.518,67.029999,67.44,64000,{"date":2483,"open":2484,"high":1295,"low":2348,"close":1352,"change":736,"percent_change":821,"volume":2485,"transactions":9,"vwap":1352},"2025-07-24",67.53,143900,{"date":2487,"open":2312,"high":2313,"low":2477,"close":2488,"change":1346,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-23",67.63,1.05,88200,{"date":2492,"open":1311,"high":2493,"low":2395,"close":2320,"change":2494,"percent_change":1011,"volume":1308,"transactions":9,"vwap":2320},"2025-07-22",66.98,0.283,{"date":2496,"open":2497,"high":2498,"low":2368,"close":2499,"change":2500,"percent_change":1194,"volume":1203,"transactions":9,"vwap":2499},"2025-07-21",66.76,67.040001,66.647,0.234,{"date":2502,"open":2503,"high":2503,"low":2364,"close":2504,"change":2122,"percent_change":2505,"volume":2017,"transactions":9,"vwap":2504},"2025-07-18",66.68,66.413,0.16,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":540,"volume":2512,"transactions":9,"vwap":2510},"2025-07-17",65.83,66.331,66.31,0.57,87500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2423,"change":2518,"percent_change":902,"volume":2519,"transactions":9,"vwap":2423},"2025-07-16",65.48,65.766,64.97,0.29,118400,{"date":2521,"open":2522,"high":2523,"low":2447,"close":2447,"change":357,"percent_change":244,"volume":2524,"transactions":9,"vwap":2447},"2025-07-15",66.080002,66.15,130800,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2003,"percent_change":2530,"volume":2444,"transactions":9,"vwap":2529},"2025-07-14",65.26,65.69,65.59,0.11,{"date":2532,"open":2441,"high":2533,"low":25,"close":2534,"change":1116,"percent_change":771,"volume":1132,"transactions":9,"vwap":2534},"2025-07-11",65.88,65.52,{"date":2536,"open":2461,"high":2461,"low":2537,"close":2411,"change":736,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2411},"2025-07-10",65.96,-0.36,111700,{"date":2541,"open":2542,"high":2543,"low":2508,"close":2544,"change":1237,"percent_change":135,"volume":2481,"transactions":9,"vwap":2544},"2025-07-09",66.11,66.35,66.33,{"date":2546,"open":2547,"high":2522,"low":2548,"close":2549,"change":1011,"percent_change":2550,"volume":1691,"transactions":9,"vwap":2549},"2025-07-08",65.73,65.62,65.94,0.64,{"date":2552,"open":2427,"high":2553,"low":2554,"close":2534,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2534},"2025-07-07",66.029999,65.25,-0.84,-1.27,188200,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2434,"change":2240,"percent_change":432,"volume":2032,"transactions":9,"vwap":2434},"2025-07-03",66.019997,66.5,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":502,"percent_change":379,"volume":2567,"transactions":9,"vwap":2565},"2025-07-02",64.96,65.6,64.955,82900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":244,"percent_change":1529,"volume":2574,"transactions":9,"vwap":2573},"2025-07-01",64.94,65.2,64.607,65.040001,86000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2554,"change":1193,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2554},"2025-06-30",65.080002,65.29,64.945,0.4,131200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2314,"percent_change":1266,"volume":2588,"transactions":9,"vwap":2587},"2025-06-27",65.15,65.37,64.68,64.99,92500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":902,"percent_change":1187,"volume":1515,"transactions":9,"vwap":2594},"2025-06-26",64.89,65.073997,64.685,64.93,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2003,"percent_change":2530,"volume":2601,"transactions":9,"vwap":2600},"2025-06-25",64.56,64.66,64.295,64.49,56600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2168,"percent_change":2608,"volume":1929,"transactions":9,"vwap":2607},"2025-06-24",63.89,64.52,63.79,64.42,2.09,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2240,"percent_change":1109,"volume":2615,"transactions":9,"vwap":2614},"2025-06-23",62.24,63.14,62.029999,63.099998,443900,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2234,"percent_change":1820,"volume":2621,"transactions":9,"vwap":2620},"2025-06-20",63.060001,62.247,62.34,154800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":367,"volume":2629,"transactions":9,"vwap":2627},"2025-06-18",62.97,63.252,62.79,62.93,0.02,88800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-17",63.18,63.439,62.83,62.91,-0.79,-1.24,68300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2240,"percent_change":1017,"volume":2645,"transactions":9,"vwap":2644},"2025-06-16",63.37,63.896,63.335,63.7,78500,{"date":2647,"open":2627,"high":2648,"low":2649,"close":2650,"change":925,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-13",63.495,62.82,62.94,-1.63,102100,{"date":2654,"open":2606,"high":2655,"low":2606,"close":2656,"change":2530,"percent_change":1282,"volume":2657,"transactions":9,"vwap":2656},"2025-06-12",64.183,63.98,48500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":287,"percent_change":1705,"volume":2664,"transactions":9,"vwap":2663},"2025-06-11",64.18,64.31,63.74,63.87,93800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":1102,"percent_change":2240,"volume":2670,"transactions":9,"vwap":2668},"2025-06-10",63.69,63.95,63.56,152600,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":1237,"percent_change":2333,"volume":2676,"transactions":9,"vwap":2675},"2025-06-09",63.23,63.73,63.47,153500,{"date":2678,"open":2679,"high":2680,"low":2624,"close":2681,"change":1614,"percent_change":1655,"volume":2682,"transactions":9,"vwap":2681},"2025-06-06",63.07,63.25,63.080002,200800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":167,"percent_change":704,"volume":2689,"transactions":9,"vwap":2688},"2025-06-05",63.0099983,63.35,62.58,62.81,71700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":790,"percent_change":2696,"volume":1879,"transactions":9,"vwap":2695},"2025-06-04",62.5,62.872,62.468,62.69,0.98,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":304,"percent_change":651,"volume":2703,"transactions":9,"vwap":2702},"2025-06-03",61.51,62.125,61.38,62.080002,80000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1237,"percent_change":2550,"volume":2710,"transactions":9,"vwap":2709},"2025-06-02",61.080002,61.63,60.72,61.62,65700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":624,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-30",61.25,61.4,60.67,61.23,-0.54,88500,{"date":2720,"open":2721,"high":2722,"low":2713,"close":2723,"change":586,"percent_change":605,"volume":2724,"transactions":9,"vwap":2723},"2025-05-29",61.96,61.97,61.56,82500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":772,"volume":2732,"transactions":9,"vwap":2730},"2025-05-28",61.78,61.825,61.31,61.33,-0.65,110300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1804,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-27",61.77,62.040001,61.53,61.98,1.76,103900,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":244,"percent_change":1259,"volume":2746,"transactions":9,"vwap":2745},"2025-05-23",60.37,61.14,60.91,76400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":839,"percent_change":2371,"volume":2753,"transactions":9,"vwap":2752},"2025-05-22",61.060001,61.46,60.93,61.12,93700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2273,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-21",61.86,62.284,61.2,61.29,-1.13,149500,{"date":2763,"open":2764,"high":2736,"low":2765,"close":2766,"change":586,"percent_change":1615,"volume":1238,"transactions":9,"vwap":2766},"2025-05-20",61.76,61.745,61.99,{"date":2768,"open":2752,"high":2769,"low":2706,"close":2764,"change":234,"percent_change":346,"volume":2770,"transactions":9,"vwap":2764},"2025-05-19",61.81,132500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2774,"change":587,"percent_change":967,"volume":2776,"transactions":9,"vwap":2774},"2025-05-16",61.52,61.82,61.42,99800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":167,"percent_change":1690,"volume":2783,"transactions":9,"vwap":2782},"2025-05-15",61.22,61.61,61.049999,61.54,191500,{"date":2785,"open":2786,"high":2774,"low":2787,"close":2775,"change":145,"percent_change":401,"volume":2788,"transactions":9,"vwap":2775},"2025-05-14",61.79,61.276,231600,{"date":2790,"open":2716,"high":2756,"low":2758,"close":2780,"change":662,"percent_change":540,"volume":2791,"transactions":9,"vwap":2780},"2025-05-13",253600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2706,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2706},"2025-05-12",60.86,61.161,60.465,1.97,3.33,150800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1193,"volume":2807,"transactions":9,"vwap":2805},"2025-05-09",59.42,59.53,58.994,59.11,0.155,62600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":663,"volume":2815,"transactions":9,"vwap":2813},"2025-05-08",58.95,59.265,58.61,58.955,0.395,69600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":286,"percent_change":1215,"volume":2822,"transactions":9,"vwap":2821},"2025-05-07",58.41,58.73,58.13,58.56,91000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":37,"percent_change":1514,"volume":2829,"transactions":9,"vwap":2828},"2025-05-06",58.57,59.029999,58.51,58.63,51400,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1765,"percent_change":286,"volume":2835,"transactions":9,"vwap":2834},"2025-05-05",59.0099983,59.43,59.099998,208600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-02",58.92,59.26,58.86,59.14,1.34,2.32,81800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2849,"change":1705,"percent_change":846,"volume":2850,"transactions":9,"vwap":2849},"2025-05-01",58.2,58.38,57.8,102200,{"date":2852,"open":2853,"high":2854,"low":178,"close":2855,"change":2628,"percent_change":367,"volume":2397,"transactions":9,"vwap":2855},"2025-04-30",57.24,58.029999,57.93,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":587,"percent_change":998,"volume":2861,"transactions":9,"vwap":2860},"2025-04-29",57.51,58.096001,57.91,57500,{"date":182,"open":2863,"high":2864,"low":2865,"close":2866,"change":443,"percent_change":1521,"volume":2867,"transactions":9,"vwap":2866},57.49,57.851,57.070999,57.63,62000]