[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOR":3,"homepage-market-summary":25,"stock-historical-AOR":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AOR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Core 60\u002F40 Balanced Allocation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},68.53,68.4,68.63,68.155,68.52,0.01,699493.324936,0,70.49,20.86,157891.5169587919,96.1,4493,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},54.9,323072,117921385.695852,24.35,"2025-04-21",[178,181,191,200,210,221,231,240,251,261,269,277,285,295,304,315,326,337,348,358,368,379,389,398,407,416,427,433,443,450,458,468,477,486,495,504,514,520,529,537,545,550,560,570,578,588,599,608,617,624,634,643,652,660,670,679,685,693,702,709,714,721,726,733,738,742,748,755,760,767,773,779,783,788,794,797,804,809,815,821,826,830,838,841,844,848,852,855,861,866,872,876,881,887,895,900,906,909,914,919,922,926,929,934,940,947,954,961,966,973,980,987,994,999,1004,1010,1014,1020,1025,1032,1038,1045,1053,1059,1066,1073,1081,1086,1094,1100,1105,1114,1120,1127,1133,1141,1147,1155,1162,1168,1175,1184,1191,1198,1204,1212,1219,1227,1234,1241,1245,1251,1256,1262,1268,1274,1279,1284,1288,1293,1300,1305,1309,1312,1319,1323,1329,1334,1340,1345,1351,1357,1362,1368,1375,1380,1386,1393,1396,1402,1406,1409,1412,1416,1421,1425,1430,1435,1440,1447,1450,1454,1459,1462,1469,1472,1476,1482,1485,1490,1493,1498,1503,1507,1511,1515,1519,1522,1528,1531,1538,1541,1545,1552,1559,1566,1570,1576,1581,1586,1591,1596,1599,1603,1608,1612,1619,1625,1630,1633,1637,1640,1644,1648,1651,1656,1659,1662,1666,1672,1677,1681,1684,1690,1695,1702,1707,1710,1714,1718,1721,1726,1729,1733,1737,1742,1746,1751,1756,1759,1762,1767,1771,1775,1779,1784,1790,1797,1802,1806,1812,1818,1823,1830,1836,1842,1848,1855,1859,1867,1873,1879,1885,1890,1894,1900,1905,1909,1915,1921,1927,1934,1939,1945,1950,1956,1962,1968,1972,1977,1981,1985,1990,1995,2000,2005,2011,2016,2022,2028,2032,2035,2040,2046,2051,2055,2060,2064,2070,2074,2078,2085,2092,2097,2104,2108,2113,2121,2125,2131,2137,2142,2147,2151,2156,2160,2167,2173,2179,2185,2192,2198,2204,2210,2214,2220,2226,2231,2236,2241,2248,2255,2262,2269,2275,2281,2288,2294,2300,2305,2311,2317,2324,2332,2341],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":179,"vwap":180},4028,68.3725,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",68.74,68.89,68.49,-0.21,-0.31,673387.146318,3567,68.7167,{"date":192,"open":193,"high":193,"low":185,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",68.84,68.73,-0.09,-0.13,685595.752898,3469,68.6499,{"date":201,"open":202,"high":203,"low":14,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",69.01,69.05,68.82,-0.43,-0.62,682461.979918,3268,68.8255,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",69.17,69.29,68.9,69.25,0.32,0.46,499685.43898,2563,69.134,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",69.1,69.109,68.93,-0.22,-0.32,344377.503947,2334,68.9353,{"date":232,"open":233,"high":233,"low":202,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",69.7,69.15,-0.68,-0.97,504101.845456,3072,69.202,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",69.8,69.915451,69.665,69.83,0.07,0.1,339298.826241,2118,69.7899,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",69.39,69.815,69.76,0.68,0.98,307202.506347,2004,69.6345,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":195,"percent_change":196,"volume":266,"transactions":267,"vwap":268},"2026-09-18",68.95,69.08,68.87,318942.154001,1991,68.9628,{"date":270,"open":271,"high":271,"low":223,"close":212,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",69.33,0.54,0.79,323171.581474,1711,69.1939,{"date":278,"open":279,"high":234,"low":280,"close":14,"change":281,"percent_change":226,"volume":282,"transactions":283,"vwap":284},"2026-09-16",68.94,68.36,-0.15,454492.346731,2526,68.8195,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",68.98,68.675,68.78,-0.19,-0.28,2084304.767556,2026,68.7608,{"date":296,"open":265,"high":297,"low":298,"close":299,"change":300,"percent_change":135,"volume":301,"transactions":302,"vwap":303},"2026-09-14",69.225,68.79,68.97,-0.39,450177.346147,2392,68.9785,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",69.56,69.6,69.325,69.36,0.36,0.52,337856.373075,2183,69.4081,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",69.13,69.2,68.9399,69,-0.48,-0.69,826091.684129,2438,69.0883,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",69.58,69.72,69.431,69.48,-0.37,-0.53,241648.534868,2193,69.5636,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",69.97,70.0518,69.81,69.85,-0.24,-0.34,721005.083301,2607,69.8987,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",70,70.16,69.9976,70.09,-0.01,404154.980559,2101,70.0542,{"date":359,"open":350,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",70.15,69.785,70.1,0.48,0.69,326505.092202,2157,70.03,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",69.54,69.63,69.394829,69.62,0.28,0.4,241142.848182,1795,69.5583,{"date":380,"open":307,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",69.6359,69.255,69.34,-0.4,-0.57,298570.816834,2246,69.4943,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":290,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",69.95,69.645,69.74,-0.27,342164.385899,2490,69.7157,{"date":399,"open":400,"high":401,"low":342,"close":402,"change":403,"percent_change":116,"volume":404,"transactions":405,"vwap":406},"2026-08-28",70.25,70.44,69.93,-0.23,357686.182147,2798,70.0642,{"date":408,"open":409,"high":410,"low":409,"close":351,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",69.96,70.2,0.17,0.24,264524.301313,1760,70.0935,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",70.07,70.08,69.885,69.99,-0.1,-0.14,343268.262935,1768,69.9884,{"date":428,"open":339,"high":429,"low":341,"close":353,"change":310,"percent_change":311,"volume":430,"transactions":431,"vwap":432},"2026-08-25",70.095,204287.728062,1608,69.9994,{"date":434,"open":393,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",69.79,69.64,69.73,-0.12,-0.17,328343.433814,2154,69.7305,{"date":444,"open":255,"high":421,"low":445,"close":342,"change":446,"percent_change":216,"volume":447,"transactions":448,"vwap":449},"2026-08-21",69.75,0.22,270408.659218,1803,69.8399,{"date":451,"open":452,"high":453,"low":454,"close":371,"change":394,"percent_change":300,"volume":455,"transactions":456,"vwap":457},"2026-08-20",69.68,69.9,69.61,240842.48602,1873,69.7005,{"date":459,"open":460,"high":461,"low":462,"close":453,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",69.94,70.06,69.86,0.23,0.33,213596.382168,1916,69.955,{"date":469,"open":453,"high":453,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",69.655,69.67,-0.46,-0.66,562198.537565,2249,69.7098,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":403,"volume":483,"transactions":484,"vwap":485},"2026-08-17",70.37,70.115,70.13,-0.16,256022.562363,2372,70.2472,{"date":487,"open":488,"high":401,"low":489,"close":490,"change":491,"percent_change":482,"volume":492,"transactions":493,"vwap":494},"2026-08-14",70.28,70.21,70.29,-0.11,245009.105502,1885,70.2862,{"date":496,"open":497,"high":20,"low":498,"close":499,"change":500,"percent_change":61,"volume":501,"transactions":502,"vwap":503},"2026-08-13",70.35,70.24,70.4,0.29,312189.754619,2222,70.371,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",70.32,70.05,70.11,0.21,0.3,245288.330166,1975,70.1245,{"date":515,"open":481,"high":481,"low":245,"close":453,"change":516,"percent_change":111,"volume":517,"transactions":518,"vwap":519},"2026-08-11",-0.02,217456.898968,1508,69.9563,{"date":521,"open":460,"high":522,"low":523,"close":524,"change":90,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",70.055,69.89,69.92,-0.29,303560.43291,2559,69.9566,{"date":530,"open":360,"high":351,"low":531,"close":532,"change":375,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",69.909213,70.12,0.57,267289.648105,1971,70.0359,{"date":538,"open":539,"high":540,"low":541,"close":329,"change":281,"percent_change":186,"volume":542,"transactions":543,"vwap":544},"2026-08-06",69.87,69.985,69.65,242012.558353,2097,69.7499,{"date":546,"open":532,"high":489,"low":342,"close":539,"change":516,"percent_change":111,"volume":547,"transactions":548,"vwap":549},"2026-08-05",203419.988819,1846,69.9719,{"date":551,"open":552,"high":553,"low":554,"close":523,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",69.41,69.975,69.35,0.83,1.2,228976.347398,2253,69.7659,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",68.64,69.09,69.06,0.53,0.77,360133.37293,2667,68.9782,{"date":571,"open":572,"high":572,"low":573,"close":12,"change":48,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",68.66,68.07,0.06,340767.211072,2469,68.3931,{"date":579,"open":580,"high":581,"low":582,"close":185,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",68.06,68.515,68.03,0.89,1.32,441664.33562,2524,68.2921,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",68.21,68.39,67.565,67.6,-0.63,-0.92,392147.528347,2401,67.8871,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":48,"percent_change":574,"volume":605,"transactions":606,"vwap":607},"2026-07-28",68.13,68.355,67.91,68.23,340593.352829,2335,68.2162,{"date":609,"open":610,"high":16,"low":611,"close":612,"change":613,"percent_change":33,"volume":614,"transactions":615,"vwap":616},"2026-07-27",68.37,68,68.19,0.13,491720.10354,2242,68.1339,{"date":618,"open":612,"high":619,"low":620,"close":580,"change":621,"percent_change":161,"volume":622,"transactions":425,"vwap":623},"2026-07-24",68.3769,67.99,0.02,334995.134041,68.1649,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":135,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",68.1,68.2401,67.81,68.04,-0.82,246413.03626,1610,67.9955,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":516,"percent_change":111,"volume":640,"transactions":641,"vwap":642},"2026-07-22",68.62,68.72,68.565,68.6,448047.703282,1562,68.6232,{"date":644,"open":591,"high":645,"low":646,"close":636,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",68.69,68.33,0.43,0.63,276357.169873,1486,68.562,{"date":653,"open":654,"high":655,"low":656,"close":612,"change":226,"percent_change":227,"volume":657,"transactions":658,"vwap":659},"2026-07-20",68.5,68.6742,68.145,279439.804133,2048,68.3539,{"date":661,"open":662,"high":638,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",68.29,68.1528,68.41,-0.35,-0.51,221848.906092,2198,68.432,{"date":671,"open":672,"high":673,"low":639,"close":674,"change":675,"percent_change":205,"volume":676,"transactions":677,"vwap":678},"2026-07-16",68.85,68.919,68.76,-0.3,251825.265925,1930,68.7859,{"date":680,"open":320,"high":223,"low":681,"close":564,"change":509,"percent_change":41,"volume":682,"transactions":683,"vwap":684},"2026-07-15",68.745,182493.075849,1762,68.96,{"date":686,"open":204,"high":687,"low":637,"close":672,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",68.99,0.34,0.5,220868.353516,1631,68.8378,{"date":694,"open":695,"high":184,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":356,"vwap":701},"2026-07-13",68.77,68.455,68.51,-0.59,-0.85,212057.422099,68.661,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":411,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",69.050003,69.099998,68.75,0.25,204900,{"date":710,"open":194,"high":320,"low":14,"close":225,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":225},"2026-07-09",0.38,0.55,197100,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":90,"percent_change":525,"volume":720,"transactions":9,"vwap":719},"2026-07-08",68.54,68.58,68.11,68.55,324200,{"date":722,"open":723,"high":234,"low":14,"close":706,"change":333,"percent_change":724,"volume":725,"transactions":9,"vwap":706},"2026-07-07",69.089996,-0.77,277200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":17,"percent_change":17,"volume":732,"transactions":9,"vwap":731},"2026-07-06",69.18,69.3,69.080002,69.28,285800,{"date":734,"open":704,"high":735,"low":736,"close":735,"change":48,"percent_change":574,"volume":737,"transactions":9,"vwap":735},"2026-07-02",69.27,68.47,263200,{"date":739,"open":731,"high":331,"low":705,"close":740,"change":394,"percent_change":300,"volume":741,"transactions":9,"vwap":740},"2026-07-01",69.23,266300,{"date":743,"open":213,"high":307,"low":744,"close":745,"change":33,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",69.26,69.5,0.27,473800,{"date":749,"open":750,"high":271,"low":695,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",69.059998,69.31,0.44,0.64,234100,{"date":756,"open":706,"high":757,"low":758,"close":265,"change":281,"percent_change":226,"volume":759,"transactions":9,"vwap":265},"2026-06-26",69.11,68.61,242900,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":463,"volume":766,"transactions":9,"vwap":764},"2026-06-25",69.4,68.88,69.019997,0.16,251000,{"date":768,"open":193,"high":317,"low":645,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",68.86,0.08,0.12,330400,{"date":774,"open":775,"high":730,"low":776,"close":289,"change":630,"percent_change":777,"volume":778,"transactions":9,"vwap":289},"2026-06-23",68.83,68.67,-1.18,232000,{"date":780,"open":255,"high":342,"low":781,"close":307,"change":482,"percent_change":403,"volume":782,"transactions":9,"vwap":307},"2026-06-22",69.51,282700,{"date":784,"open":255,"high":524,"low":306,"close":255,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":255},"2026-06-18",0.6,0.87,268900,{"date":789,"open":523,"high":523,"low":790,"close":791,"change":792,"percent_change":89,"volume":793,"transactions":9,"vwap":791},"2026-06-17",69.07,69.16,-0.49,367500,{"date":795,"open":391,"high":339,"low":373,"close":541,"change":196,"percent_change":290,"volume":796,"transactions":9,"vwap":541},"2026-06-16",220300,{"date":798,"open":799,"high":402,"low":445,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",69.91,69.78,0.66,0.95,365700,{"date":805,"open":790,"high":744,"low":183,"close":806,"change":152,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-12",69.12,0.26,356400,{"date":810,"open":612,"high":764,"low":811,"close":279,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":279},"2026-06-11",67.97,1.1,1.62,434300,{"date":816,"open":817,"high":716,"low":818,"close":819,"change":594,"percent_change":595,"volume":820,"transactions":9,"vwap":819},"2026-06-10",68.34,67.82,67.84,281400,{"date":822,"open":706,"high":823,"low":824,"close":736,"change":19,"percent_change":19,"volume":825,"transactions":9,"vwap":736},"2026-06-09",69.040001,67.66,455600,{"date":827,"open":214,"high":214,"low":828,"close":736,"change":33,"percent_change":374,"volume":829,"transactions":9,"vwap":736},"2026-06-08",68.42,235600,{"date":831,"open":791,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",69.19,68.16,68.28,-1.37,-1.97,302600,{"date":839,"open":744,"high":329,"low":744,"close":541,"change":411,"percent_change":412,"volume":840,"transactions":9,"vwap":541},"2026-06-04",199900,{"date":842,"open":435,"high":435,"low":552,"close":331,"change":332,"percent_change":333,"volume":843,"transactions":9,"vwap":331},"2026-06-03",230000,{"date":845,"open":435,"high":524,"low":452,"close":342,"change":846,"percent_change":446,"volume":847,"transactions":9,"vwap":342},"2026-06-02",0.15,535900,{"date":849,"open":331,"high":245,"low":309,"close":233,"change":850,"percent_change":613,"volume":851,"transactions":9,"vwap":233},"2026-06-01",0.09,595400,{"date":853,"open":471,"high":393,"low":370,"close":454,"change":850,"percent_change":613,"volume":854,"transactions":9,"vwap":454},"2026-05-29",239000,{"date":856,"open":857,"high":858,"low":723,"close":859,"change":509,"percent_change":510,"volume":860,"transactions":9,"vwap":859},"2026-05-28",69.24,69.57,69.52,345600,{"date":862,"open":863,"high":863,"low":318,"close":751,"change":864,"percent_change":195,"volume":865,"transactions":9,"vwap":751},"2026-05-27",69.49,-0.06,286900,{"date":867,"open":740,"high":552,"low":318,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-26",69.37,0.58,0.84,274800,{"date":873,"open":214,"high":687,"low":874,"close":298,"change":101,"percent_change":765,"volume":875,"transactions":9,"vwap":298},"2026-05-22",68.68,319800,{"date":877,"open":878,"high":879,"low":833,"close":874,"change":33,"percent_change":374,"volume":880,"transactions":9,"vwap":874},"2026-05-21",68.2,68.8,267400,{"date":882,"open":883,"high":716,"low":884,"close":185,"change":801,"percent_change":885,"volume":886,"transactions":9,"vwap":185},"2026-05-20",67.92,67.88,0.97,385300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":333,"volume":894,"transactions":9,"vwap":892},"2026-05-19",67.93,68.059998,67.64,67.83,-0.36,238800,{"date":896,"open":897,"high":828,"low":898,"close":612,"change":574,"percent_change":850,"volume":899,"transactions":9,"vwap":612},"2026-05-18",68.32,67.87,447500,{"date":901,"open":13,"high":13,"low":902,"close":601,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":601},"2026-05-15",68.099998,-0.84,-1.22,295900,{"date":907,"open":279,"high":806,"low":672,"close":299,"change":33,"percent_change":374,"volume":908,"transactions":9,"vwap":299},"2026-05-14",213700,{"date":910,"open":654,"high":193,"low":911,"close":289,"change":746,"percent_change":912,"volume":913,"transactions":9,"vwap":289},"2026-05-13",68.43,0.39,410500,{"date":915,"open":916,"high":916,"low":917,"close":697,"change":344,"percent_change":792,"volume":918,"transactions":9,"vwap":697},"2026-05-12",68.57,68.15,434200,{"date":920,"open":193,"high":225,"low":289,"close":672,"change":17,"percent_change":17,"volume":921,"transactions":9,"vwap":672},"2026-05-11",315500,{"date":923,"open":193,"high":214,"low":194,"close":193,"change":924,"percent_change":801,"volume":925,"transactions":9,"vwap":193},"2026-05-08",0.45,340600,{"date":927,"open":764,"high":764,"low":817,"close":591,"change":205,"percent_change":206,"volume":928,"transactions":9,"vwap":591},"2026-05-07",541700,{"date":930,"open":697,"high":769,"low":931,"close":204,"change":583,"percent_change":932,"volume":933,"transactions":9,"vwap":204},"2026-05-06",68.48,1.31,309000,{"date":935,"open":898,"high":611,"low":936,"close":889,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":889},"2026-05-05",67.72,0.47,0.7,322000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":187,"percent_change":472,"volume":946,"transactions":9,"vwap":945},"2026-05-04",67.57,67.79,67.24,67.46,730900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":770,"percent_change":771,"volume":953,"transactions":9,"vwap":952},"2026-05-01",67.86,68.089996,67.75,67.77,355500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":801,"percent_change":257,"volume":960,"transactions":9,"vwap":959},"2026-04-30",67.3,67.76,67.19,67.69,327300,{"date":962,"open":944,"high":944,"low":963,"close":964,"change":343,"percent_change":893,"volume":965,"transactions":9,"vwap":964},"2026-04-29",66.84,67.029999,281000,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":332,"volume":972,"transactions":9,"vwap":970},"2026-04-28",67.36,67.089996,67.27,-0.25,182600,{"date":974,"open":975,"high":976,"low":977,"close":975,"change":978,"percent_change":864,"volume":979,"transactions":9,"vwap":975},"2026-04-27",67.52,67.59,67.39,-0.04,207400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":912,"percent_change":869,"volume":986,"transactions":9,"vwap":985},"2026-04-24",67.33,67.58,67.25,67.56,326700,{"date":988,"open":970,"high":989,"low":990,"close":991,"change":291,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-23",67.5,66.74,67.17,-0.42,565800,{"date":995,"open":945,"high":996,"low":968,"close":997,"change":711,"percent_change":533,"volume":998,"transactions":9,"vwap":997},"2026-04-22",67.51,67.45,211000,{"date":1000,"open":959,"high":957,"low":964,"close":1001,"change":1002,"percent_change":82,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",67.07,-0.55,365900,{"date":1005,"open":989,"high":1006,"low":1007,"close":1008,"change":196,"percent_change":290,"volume":1009,"transactions":9,"vwap":1008},"2026-04-20",67.67,67.42,67.62,449100,{"date":1011,"open":936,"high":1012,"low":983,"close":951,"change":753,"percent_change":802,"volume":1013,"transactions":9,"vwap":951},"2026-04-17",67.95,274000,{"date":1015,"open":958,"high":1016,"low":1017,"close":1018,"change":621,"percent_change":161,"volume":1019,"transactions":9,"vwap":1018},"2026-04-16",67.21,66.98,67.11,412200,{"date":1021,"open":1022,"high":1023,"low":963,"close":969,"change":613,"percent_change":33,"volume":1024,"transactions":9,"vwap":969},"2026-04-15",66.91,67.12,294200,{"date":1026,"open":990,"high":1027,"low":1028,"close":1029,"change":311,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-14",66.99,66.54,66.96,0.78,352000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":647,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-13",65.75,66.44,0.65,611100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":978,"percent_change":864,"volume":1044,"transactions":9,"vwap":1043},"2026-04-10",66.23,66.26,65.94,66.010002,234800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":613,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-09",65.81,66.18,65.61,66.050003,0.2,500300,{"date":1054,"open":1048,"high":1048,"low":1055,"close":1056,"change":584,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-08",65.69,65.92,2.04,470800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":574,"percent_change":850,"volume":1065,"transactions":9,"vwap":1064},"2026-04-07",64.28,64.63,63.98,64.6,408200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":846,"percent_change":463,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",64.48,64.61,64.38,64.54,311900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":665,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",63.79,64.53,63.66,64.39,-0.54,297000,{"date":1082,"open":1083,"high":1084,"low":1064,"close":1083,"change":912,"percent_change":140,"volume":1085,"transactions":9,"vwap":1083},"2026-04-01",64.74,65,493100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":121,"volume":1093,"transactions":9,"vwap":1091},"2026-03-31",63.56,64.42,63.52,64.35,1.23,651900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":19,"percent_change":19,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",63.62,62.96,63.12,322800,{"date":1101,"open":1090,"high":1088,"low":1102,"close":1098,"change":1103,"percent_change":630,"volume":1104,"transactions":9,"vwap":1098},"2026-03-27",63.02,-0.52,442700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-26",64.18,64.32,63.6,63.64,-0.9,-1.39,317800,{"date":1115,"open":1116,"high":1117,"low":1108,"close":1071,"change":363,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1071},"2026-03-25",64.59,64.73,0.75,251800,{"date":1121,"open":1122,"high":1123,"low":1075,"close":1124,"change":525,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-24",63.83,64.34,64.059998,-0.45,402900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1091,"change":1030,"percent_change":1092,"volume":1132,"transactions":9,"vwap":1091},"2026-03-23",64.33,64.81,64.089996,498400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",64.47,63.4,63.57,-1.06,-1.64,435700,{"date":1142,"open":1143,"high":1130,"low":1144,"close":1062,"change":1145,"percent_change":1146,"volume":933,"transactions":9,"vwap":1062},"2026-03-19",64.23,64.099998,-0.05,-0.08,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-18",65.26,64.67,64.68,-0.71,-1.09,331800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":33,"percent_change":500,"volume":1161,"transactions":9,"vwap":1160},"2026-03-17",65.53,65.57,65.32,65.39,249600,{"date":1163,"open":1164,"high":1165,"low":1084,"close":1166,"change":648,"percent_change":257,"volume":1167,"transactions":9,"vwap":1166},"2026-03-16",65.040001,65.35,65.2,355200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":525,"percent_change":1125,"volume":1174,"transactions":9,"vwap":1173},"2026-03-13",65.059998,65.28,64.51,64.57,308900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",65.15,65.36,64.85,64.86,-0.78,-1.19,536000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":290,"percent_change":525,"volume":1190,"transactions":9,"vwap":1189},"2026-03-11",65.8,65.9,65.44,65.64,505700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":111,"percent_change":1145,"volume":1197,"transactions":9,"vwap":1196},"2026-03-10",65.95,66.37,65.73,65.83,831100,{"date":1199,"open":1084,"high":1200,"low":1201,"close":1202,"change":912,"percent_change":785,"volume":1203,"transactions":9,"vwap":1202},"2026-03-09",65.98,64.69,65.86,909200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":321,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-06",65.43,65.7,65.19,65.47,-0.73,458000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1193,"change":385,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1193},"2026-03-05",66.15,66.31,65.59,-0.86,544600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":565,"volume":1226,"transactions":9,"vwap":1224},"2026-03-04",66.41,66.63,66.17,66.52,0.35,432600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1223,"change":699,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1223},"2026-03-03",65.85,66.36,65.38,-1.27,777100,{"date":1235,"open":1222,"high":1236,"low":1237,"close":1238,"change":344,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-02",67.15,66.61,67.019997,-0.5,910300,{"date":1242,"open":977,"high":1243,"low":1244,"close":968,"change":491,"percent_change":482,"volume":847,"transactions":9,"vwap":968},"2026-02-27",67.43,67.18,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":423,"percent_change":186,"volume":1250,"transactions":9,"vwap":1249},"2026-02-26",67.71,67.16,67.47,263100,{"date":1252,"open":1253,"high":891,"low":1243,"close":1254,"change":216,"percent_change":363,"volume":1255,"transactions":9,"vwap":1254},"2026-02-25",67.48,67.61,691500,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":500,"percent_change":647,"volume":1261,"transactions":9,"vwap":1260},"2026-02-24",66.9,67.34,67.29,269700,{"date":1263,"open":944,"high":1264,"low":1265,"close":1266,"change":227,"percent_change":321,"volume":1267,"transactions":9,"vwap":1266},"2026-02-23",67.35,66.88,67,240500,{"date":1269,"open":1270,"high":982,"low":1271,"close":1272,"change":310,"percent_change":272,"volume":1273,"transactions":9,"vwap":1272},"2026-02-20",66.93,66.87,67.32,264500,{"date":1275,"open":963,"high":1276,"low":1277,"close":1029,"change":1146,"percent_change":438,"volume":1278,"transactions":9,"vwap":1029},"2026-02-19",66.97,66.75,256600,{"date":1280,"open":1238,"high":1281,"low":1258,"close":1282,"change":765,"percent_change":412,"volume":1283,"transactions":9,"vwap":1282},"2026-02-18",67.22,67.040001,242600,{"date":1285,"open":1286,"high":1276,"low":1035,"close":1265,"change":161,"percent_change":48,"volume":1287,"transactions":9,"vwap":1265},"2026-02-17",66.78,490200,{"date":1289,"open":963,"high":964,"low":1290,"close":1291,"change":846,"percent_change":446,"volume":1292,"transactions":9,"vwap":1291},"2026-02-13",66.53,66.85,236600,{"date":1294,"open":982,"high":1295,"low":1296,"close":1297,"change":205,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-12",67.38,66.67,66.7,-0.64,723900,{"date":1301,"open":1302,"high":968,"low":1270,"close":1303,"change":67,"percent_change":246,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",67.2,67.13,220400,{"date":1306,"open":1302,"high":970,"low":1001,"close":1307,"change":48,"percent_change":574,"volume":1308,"transactions":9,"vwap":1307},"2026-02-10",67.080002,320600,{"date":1310,"open":990,"high":1023,"low":1296,"close":1282,"change":41,"percent_change":217,"volume":1311,"transactions":9,"vwap":1282},"2026-02-09",274700,{"date":1313,"open":1314,"high":1277,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-06",66.13,66.73,0.88,1.34,540000,{"date":1320,"open":1321,"high":1314,"low":1034,"close":1229,"change":992,"percent_change":594,"volume":1322,"transactions":9,"vwap":1229},"2026-02-05",66,434600,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":196,"percent_change":90,"volume":1328,"transactions":9,"vwap":1327},"2026-02-04",66.57,66.029999,66.27,412600,{"date":1330,"open":1222,"high":1222,"low":1331,"close":1332,"change":422,"percent_change":281,"volume":1333,"transactions":9,"vwap":1332},"2026-02-03",66.019997,66.4,336800,{"date":1335,"open":1040,"high":1336,"low":1040,"close":1337,"change":1338,"percent_change":509,"volume":1339,"transactions":9,"vwap":1337},"2026-02-02",66.6,66.5,0.14,612400,{"date":1341,"open":1325,"high":1342,"low":1343,"close":1230,"change":227,"percent_change":321,"volume":1344,"transactions":9,"vwap":1230},"2026-01-30",66.59,66.12,279500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":161,"percent_change":67,"volume":1350,"transactions":9,"vwap":1349},"2026-01-29",66.89,66.16,66.68,389700,{"date":1352,"open":1353,"high":1354,"low":1337,"close":1355,"change":422,"percent_change":281,"volume":1356,"transactions":9,"vwap":1355},"2026-01-28",66.72,66.77,66.65,325800,{"date":1358,"open":1336,"high":1359,"low":1336,"close":1277,"change":688,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1277},"2026-01-27",66.76,0.51,253200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1221,"change":446,"percent_change":464,"volume":1367,"transactions":9,"vwap":1221},"2026-01-26",66.35,66.49,66.34,486600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":850,"percent_change":1338,"volume":1374,"transactions":9,"vwap":1373},"2026-01-23",66.080002,66.2,65.97,66.19,371300,{"date":1376,"open":1371,"high":1377,"low":1372,"close":1378,"change":446,"percent_change":464,"volume":1379,"transactions":9,"vwap":1378},"2026-01-22",66.21,66.099998,364700,{"date":1381,"open":1382,"high":1331,"low":1383,"close":1384,"change":533,"percent_change":786,"volume":1385,"transactions":9,"vwap":1384},"2026-01-21",65.55,65.42,65.88,255300,{"date":1387,"open":1388,"high":1055,"low":1389,"close":1390,"change":82,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-20",65.54,65.27,65.31,-1.23,831000,{"date":1394,"open":1348,"high":1377,"low":1200,"close":1343,"change":978,"percent_change":864,"volume":1395,"transactions":9,"vwap":1343},"2026-01-16",520500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1348,"change":246,"percent_change":101,"volume":1401,"transactions":9,"vwap":1348},"2026-01-15",66.22,66.32,66.11,350100,{"date":1403,"open":1400,"high":1400,"low":1229,"close":1404,"change":354,"percent_change":516,"volume":1405,"transactions":9,"vwap":1404},"2026-01-14",66.089996,194300,{"date":1407,"open":1327,"high":1327,"low":1193,"close":1378,"change":491,"percent_change":439,"volume":1408,"transactions":9,"vwap":1378},"2026-01-13",311600,{"date":1410,"open":1229,"high":1398,"low":1229,"close":1377,"change":1051,"percent_change":510,"volume":1411,"transactions":9,"vwap":1377},"2026-01-12",690900,{"date":1413,"open":1414,"high":1370,"low":1414,"close":1043,"change":510,"percent_change":217,"volume":1415,"transactions":9,"vwap":1043},"2026-01-09",65.72,406900,{"date":1417,"open":1207,"high":1418,"low":1158,"close":1419,"change":978,"percent_change":864,"volume":1420,"transactions":9,"vwap":1419},"2026-01-08",65.74,65.71,350300,{"date":1422,"open":1187,"high":1423,"low":1414,"close":1034,"change":1146,"percent_change":438,"volume":1424,"transactions":9,"vwap":1034},"2026-01-07",65.93,317000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1196,"change":411,"percent_change":807,"volume":1379,"transactions":9,"vwap":1196},"2026-01-06",65.76,65.89,65.66,{"date":1431,"open":1432,"high":1207,"low":1231,"close":1429,"change":1433,"percent_change":533,"volume":1434,"transactions":9,"vwap":1429},"2026-01-05",65.51,0.37,666100,{"date":1436,"open":1437,"high":1438,"low":1170,"close":1439,"change":374,"percent_change":647,"volume":1339,"transactions":9,"vwap":1439},"2026-01-02",65.24,65.37,65.29,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":187,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-31",65.34,64.99,65.010002,-0.47,391600,{"date":1448,"open":1178,"high":1383,"low":1389,"close":1159,"change":111,"percent_change":1145,"volume":1449,"transactions":9,"vwap":1159},"2025-12-30",316400,{"date":1451,"open":1437,"high":1231,"low":1452,"close":1165,"change":195,"percent_change":423,"volume":1453,"transactions":9,"vwap":1165},"2025-12-29",65.21,565500,{"date":1455,"open":1456,"high":1457,"low":1442,"close":1188,"change":161,"percent_change":67,"volume":1458,"transactions":9,"vwap":1188},"2025-12-26",65.41,65.48,379700,{"date":1460,"open":1149,"high":1383,"low":1437,"close":1456,"change":33,"percent_change":500,"volume":1461,"transactions":9,"vwap":1456},"2025-12-24",369700,{"date":1463,"open":1084,"high":1464,"low":1465,"close":1466,"change":792,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-23",65.25,64.98,65.22,-0.75,370000,{"date":1470,"open":1055,"high":1414,"low":1216,"close":1419,"change":1051,"percent_change":41,"volume":1471,"transactions":9,"vwap":1419},"2025-12-22",861300,{"date":1473,"open":1390,"high":1474,"low":1390,"close":1432,"change":500,"percent_change":752,"volume":1475,"transactions":9,"vwap":1432},"2025-12-19",65.56,398900,{"date":1477,"open":1478,"high":1383,"low":1479,"close":1466,"change":310,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1466},"2025-12-18",65.23,65.099998,0.56,412900,{"date":1483,"open":1159,"high":1159,"low":1179,"close":1180,"change":332,"percent_change":385,"volume":1484,"transactions":9,"vwap":1180},"2025-12-17",457400,{"date":1486,"open":1166,"high":1159,"low":1487,"close":1478,"change":438,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1478},"2025-12-16",65.029999,-0.18,418300,{"date":1491,"open":1382,"high":1158,"low":1149,"close":1165,"change":161,"percent_change":67,"volume":1492,"transactions":9,"vwap":1165},"2025-12-15",467900,{"date":1494,"open":1216,"high":1055,"low":1495,"close":1159,"change":205,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1159},"2025-12-12",65.14,-0.65,394300,{"date":1499,"open":1500,"high":1427,"low":1501,"close":1034,"change":613,"percent_change":1051,"volume":1502,"transactions":9,"vwap":1034},"2025-12-11",65.52,65.46,334800,{"date":1504,"open":1466,"high":1207,"low":1505,"close":1506,"change":375,"percent_change":140,"volume":1104,"transactions":9,"vwap":1506},"2025-12-10",65.16,65.62,{"date":1508,"open":1509,"high":1165,"low":1208,"close":1466,"change":19,"percent_change":19,"volume":1510,"transactions":9,"vwap":1466},"2025-12-09",65.3,397300,{"date":1512,"open":1513,"high":1513,"low":1505,"close":1466,"change":90,"percent_change":187,"volume":1514,"transactions":9,"vwap":1466},"2025-12-08",65.45,450700,{"date":1516,"open":1474,"high":1517,"low":1178,"close":1383,"change":48,"percent_change":574,"volume":1518,"transactions":9,"vwap":1383},"2025-12-05",65.6,377200,{"date":1520,"open":1432,"high":1432,"low":1437,"close":1231,"change":19,"percent_change":19,"volume":1521,"transactions":9,"vwap":1231},"2025-12-04",432500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1231,"change":509,"percent_change":216,"volume":1527,"transactions":9,"vwap":1231},"2025-12-03",65.17,65.4,65.13,987800,{"date":1529,"open":1149,"high":1149,"low":1487,"close":1524,"change":247,"percent_change":846,"volume":1530,"transactions":9,"vwap":1524},"2025-12-02",482100,{"date":1532,"open":1533,"high":1466,"low":1084,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-01",65.080002,65.07,-0.38,-0.58,323600,{"date":1539,"open":1437,"high":1513,"low":1166,"close":1513,"change":746,"percent_change":61,"volume":1540,"transactions":9,"vwap":1513},"2025-11-28",202100,{"date":1542,"open":1543,"high":1149,"low":1543,"close":1544,"change":688,"percent_change":311,"volume":1080,"transactions":9,"vwap":1544},"2025-11-26",64.9,65.18,{"date":1546,"open":1172,"high":1547,"low":1548,"close":1549,"change":647,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-25",64.87,64.29,64.84,0.67,281200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":752,"percent_change":364,"volume":1558,"transactions":9,"vwap":1557},"2025-11-24",64.17,64.46,64.040001,64.41,298200,{"date":1560,"open":1561,"high":1554,"low":1562,"close":1563,"change":937,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-21",63.76,63.5,63.97,0.74,375700,{"date":1567,"open":1064,"high":1069,"low":1568,"close":1562,"change":1103,"percent_change":82,"volume":1569,"transactions":9,"vwap":1562},"2025-11-20",63.47,278700,{"date":1571,"open":1572,"high":1573,"low":1122,"close":1574,"change":161,"percent_change":67,"volume":1575,"transactions":9,"vwap":1574},"2025-11-19",64,64.25,64.019997,269600,{"date":1577,"open":1124,"high":1107,"low":1578,"close":1579,"change":675,"percent_change":1445,"volume":1580,"transactions":9,"vwap":1579},"2025-11-18",63.75,63.99,937200,{"date":1582,"open":1064,"high":1583,"low":1584,"close":1548,"change":992,"percent_change":1496,"volume":1585,"transactions":9,"vwap":1548},"2025-11-17",64.71,64.11,268300,{"date":1587,"open":1588,"high":1589,"low":1091,"close":1583,"change":1145,"percent_change":1146,"volume":1590,"transactions":9,"vwap":1583},"2025-11-14",64.5,64.88,271600,{"date":1592,"open":1390,"high":1390,"low":1151,"close":1593,"change":1496,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",64.76,-0.99,388300,{"date":1597,"open":1513,"high":1513,"low":1390,"close":1456,"change":247,"percent_change":846,"volume":1598,"transactions":9,"vwap":1456},"2025-11-12",236700,{"date":1600,"open":1177,"high":1165,"low":1601,"close":1390,"change":765,"percent_change":707,"volume":1602,"transactions":9,"vwap":1390},"2025-11-11",65.11,191700,{"date":1604,"open":1487,"high":1524,"low":1605,"close":1177,"change":712,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1177},"2025-11-10",64.8,0.85,449900,{"date":1609,"open":1610,"high":1064,"low":1131,"close":1064,"change":67,"percent_change":770,"volume":1611,"transactions":9,"vwap":1064},"2025-11-07",64.43,239500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":343,"percent_change":332,"volume":1618,"transactions":9,"vwap":1617},"2025-11-06",64.77,64.89,64.44,64.55,482400,{"date":1620,"open":1621,"high":1622,"low":1064,"close":1623,"change":846,"percent_change":463,"volume":1624,"transactions":9,"vwap":1623},"2025-11-05",64.64,64.91,64.79,214800,{"date":1626,"open":1627,"high":1543,"low":1064,"close":1621,"change":1445,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1621},"2025-11-04",64.7,-0.72,244200,{"date":1631,"open":1524,"high":1524,"low":1622,"close":1601,"change":621,"percent_change":161,"volume":1632,"transactions":9,"vwap":1601},"2025-11-03",399700,{"date":1634,"open":1439,"high":1439,"low":1589,"close":1635,"change":67,"percent_change":770,"volume":1636,"transactions":9,"vwap":1635},"2025-10-31",65.089996,222600,{"date":1638,"open":1544,"high":1439,"low":1444,"close":1164,"change":665,"percent_change":1079,"volume":1639,"transactions":9,"vwap":1164},"2025-10-30",238700,{"date":1641,"open":1034,"high":1642,"low":1166,"close":1160,"change":423,"percent_change":186,"volume":1643,"transactions":9,"vwap":1160},"2025-10-29",65.78,351700,{"date":1645,"open":1049,"high":1429,"low":1206,"close":1157,"change":1646,"percent_change":491,"volume":1647,"transactions":9,"vwap":1157},"2025-10-28",-0.07,309300,{"date":1649,"open":1500,"high":1517,"low":1442,"close":1517,"change":1360,"percent_change":1030,"volume":1650,"transactions":9,"vwap":1517},"2025-10-27",440200,{"date":1652,"open":1653,"high":1495,"low":1654,"close":1635,"change":500,"percent_change":924,"volume":1655,"transactions":9,"vwap":1635},"2025-10-24",65.12,65.019997,476700,{"date":1657,"open":1627,"high":1180,"low":1116,"close":1605,"change":509,"percent_change":464,"volume":1658,"transactions":9,"vwap":1605},"2025-10-23",150800,{"date":1660,"open":1130,"high":1130,"low":1129,"close":1116,"change":196,"percent_change":90,"volume":1661,"transactions":9,"vwap":1116},"2025-10-22",155500,{"date":1663,"open":1589,"high":1589,"low":1201,"close":1664,"change":423,"percent_change":226,"volume":1665,"transactions":9,"vwap":1664},"2025-10-21",64.72,152600,{"date":1667,"open":1668,"high":1589,"low":1669,"close":1180,"change":217,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1180},"2025-10-20",64.65,64.49,0.71,313000,{"date":1673,"open":1556,"high":1674,"low":1556,"close":1675,"change":101,"percent_change":411,"volume":1676,"transactions":9,"vwap":1675},"2025-10-17",64.45,64.4,381400,{"date":1678,"open":1076,"high":1679,"low":1144,"close":1548,"change":864,"percent_change":195,"volume":1680,"transactions":9,"vwap":1548},"2025-10-16",64.58,226500,{"date":1682,"open":1172,"high":1116,"low":1572,"close":1091,"change":746,"percent_change":166,"volume":1683,"transactions":9,"vwap":1091},"2025-10-15",189400,{"date":1685,"open":1686,"high":1061,"low":1687,"close":1688,"change":354,"percent_change":516,"volume":1689,"transactions":9,"vwap":1688},"2025-10-14",63.77,63.53,64.080002,201000,{"date":1691,"open":1563,"high":1692,"low":1122,"close":1131,"change":801,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1131},"2025-10-13",64.13,1.04,236200,{"date":1696,"open":1588,"high":1071,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-10",63.41,63.43,-1,-1.55,318200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1610,"change":403,"percent_change":893,"volume":1706,"transactions":9,"vwap":1610},"2025-10-09",64.66,64.3,232300,{"date":1708,"open":1588,"high":1704,"low":1135,"close":1704,"change":746,"percent_change":166,"volume":1709,"transactions":9,"vwap":1704},"2025-10-08",216100,{"date":1711,"open":1704,"high":1151,"low":1712,"close":1078,"change":186,"percent_change":116,"volume":1713,"transactions":9,"vwap":1078},"2025-10-07",64.37,197500,{"date":1715,"open":1716,"high":1201,"low":1617,"close":1064,"change":574,"percent_change":850,"volume":1717,"transactions":9,"vwap":1064},"2025-10-06",64.62,230100,{"date":1719,"open":1716,"high":1664,"low":1068,"close":1071,"change":850,"percent_change":1338,"volume":1720,"transactions":9,"vwap":1071},"2025-10-03",167900,{"date":1722,"open":1116,"high":1116,"low":1723,"close":1674,"change":439,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1674},"2025-10-02",64.24,-0.26,178000,{"date":1727,"open":1616,"high":1150,"low":1557,"close":1716,"change":412,"percent_change":1433,"volume":1728,"transactions":9,"vwap":1716},"2025-10-01",190900,{"date":1730,"open":1573,"high":1078,"low":1731,"close":1070,"change":846,"percent_change":463,"volume":1732,"transactions":9,"vwap":1070},"2025-09-30",64.15,202400,{"date":1734,"open":1061,"high":1548,"low":1735,"close":1143,"change":412,"percent_change":711,"volume":1736,"transactions":9,"vwap":1143},"2025-09-29",64.14,150200,{"date":1738,"open":1739,"high":1556,"low":1740,"close":1579,"change":152,"percent_change":374,"volume":1741,"transactions":9,"vwap":1579},"2025-09-26",63.94,63.81,140400,{"date":1743,"open":1744,"high":1744,"low":1109,"close":1740,"change":186,"percent_change":116,"volume":1745,"transactions":9,"vwap":1740},"2025-09-25",63.89,124000,{"date":1747,"open":1723,"high":1748,"low":1579,"close":1574,"change":291,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1574},"2025-09-24",64.26,-0.44,495700,{"date":1752,"open":1068,"high":1753,"low":1754,"close":1705,"change":195,"percent_change":423,"volume":1755,"transactions":9,"vwap":1705},"2025-09-23",64.52,64.21,220700,{"date":1757,"open":1754,"high":1089,"low":1731,"close":1078,"change":1338,"percent_change":446,"volume":1758,"transactions":9,"vwap":1078},"2025-09-22",209500,{"date":1760,"open":1705,"high":1705,"low":1131,"close":1573,"change":67,"percent_change":770,"volume":1761,"transactions":9,"vwap":1573},"2025-09-19",143400,{"date":1763,"open":1764,"high":1061,"low":1563,"close":1765,"change":771,"percent_change":33,"volume":1766,"transactions":9,"vwap":1765},"2025-09-18",64.19,64.2,279200,{"date":1768,"open":1143,"high":1070,"low":1769,"close":1688,"change":1646,"percent_change":491,"volume":1770,"transactions":9,"vwap":1688},"2025-09-17",63.78,185600,{"date":1772,"open":1573,"high":1573,"low":1773,"close":1731,"change":978,"percent_change":864,"volume":1774,"transactions":9,"vwap":1731},"2025-09-16",64.050003,220100,{"date":1776,"open":1692,"high":1764,"low":1777,"close":1764,"change":216,"percent_change":689,"volume":1778,"transactions":9,"vwap":1764},"2025-09-15",64.07,247200,{"date":1780,"open":1572,"high":1572,"low":1781,"close":1782,"change":423,"percent_change":226,"volume":1783,"transactions":9,"vwap":1782},"2025-09-12",63.85,63.87,149700,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":647,"percent_change":256,"volume":1789,"transactions":9,"vwap":1788},"2025-09-11",63.68,64.029999,64.010002,246800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":771,"percent_change":33,"volume":1796,"transactions":9,"vwap":1795},"2025-09-10",63.67,63.7,63.49,63.58,208700,{"date":1798,"open":1562,"high":1562,"low":1799,"close":1800,"change":354,"percent_change":516,"volume":1801,"transactions":9,"vwap":1800},"2025-09-09",63.29,63.46,223700,{"date":1803,"open":1800,"high":1568,"low":1804,"close":1568,"change":707,"percent_change":375,"volume":1805,"transactions":9,"vwap":1568},"2025-09-08",63.32,428000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":765,"percent_change":707,"volume":1665,"transactions":9,"vwap":1811},"2025-09-05",63.45,63.48,63,63.22,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":375,"percent_change":753,"volume":1817,"transactions":9,"vwap":1815},"2025-09-04",62.75,63.060001,62.72,195500,{"date":1819,"open":1820,"high":1816,"low":1820,"close":1821,"change":509,"percent_change":688,"volume":1822,"transactions":9,"vwap":1821},"2025-09-03",62.55,62.66,128000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":332,"percent_change":698,"volume":1829,"transactions":9,"vwap":1828},"2025-09-02",62.21,62.48,62.17,62.45,260100,{"date":1831,"open":1832,"high":1833,"low":1816,"close":1834,"change":290,"percent_change":675,"volume":1835,"transactions":9,"vwap":1834},"2025-08-29",62.89,62.9,62.82,136300,{"date":1837,"open":1838,"high":1815,"low":1839,"close":1840,"change":411,"percent_change":746,"volume":1841,"transactions":9,"vwap":1840},"2025-08-28",62.98,62.87,63.0099983,257600,{"date":1843,"open":1844,"high":1845,"low":1821,"close":1846,"change":354,"percent_change":516,"volume":1847,"transactions":9,"vwap":1846},"2025-08-27",62.73,62.91,62.84,260400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":613,"percent_change":509,"volume":1854,"transactions":9,"vwap":1853},"2025-08-26",62.71,62.86,62.61,62.85,183500,{"date":1856,"open":1857,"high":1857,"low":1816,"close":1816,"change":394,"percent_change":205,"volume":1858,"transactions":9,"vwap":1816},"2025-08-25",62.93,215400,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-22",62.35,63.080002,62.99,0.73,1.17,307700,{"date":1868,"open":1869,"high":1870,"low":1827,"close":1871,"change":90,"percent_change":227,"volume":1872,"transactions":9,"vwap":1871},"2025-08-21",62.32,62.34,62.26,153300,{"date":1874,"open":1875,"high":1876,"low":1825,"close":1877,"change":978,"percent_change":864,"volume":1878,"transactions":9,"vwap":1877},"2025-08-20",62.4,62.49,62.46,342400,{"date":1880,"open":1881,"high":1816,"low":1882,"close":1883,"change":196,"percent_change":186,"volume":1884,"transactions":9,"vwap":1883},"2025-08-19",62.59,62.43,62.5,125700,{"date":1886,"open":122,"high":122,"low":1887,"close":1888,"change":48,"percent_change":574,"volume":1889,"transactions":9,"vwap":1888},"2025-08-18",62.53,62.63,158100,{"date":1891,"open":1892,"high":1892,"low":1881,"close":1881,"change":864,"percent_change":422,"volume":1893,"transactions":9,"vwap":1881},"2025-08-15",62.79,194400,{"date":1895,"open":1852,"high":1896,"low":1897,"close":1898,"change":281,"percent_change":343,"volume":1899,"transactions":9,"vwap":1898},"2025-08-14",62.69,62.51,62.65,219500,{"date":1901,"open":1902,"high":1834,"low":1821,"close":1903,"change":216,"percent_change":1360,"volume":1904,"transactions":9,"vwap":1903},"2025-08-13",62.68,62.8,142400,{"date":1906,"open":1907,"high":1887,"low":1907,"close":1826,"change":61,"percent_change":801,"volume":1908,"transactions":9,"vwap":1826},"2025-08-12",62.12,160000,{"date":1910,"open":1911,"high":1825,"low":1912,"close":1913,"change":195,"percent_change":423,"volume":1914,"transactions":9,"vwap":1913},"2025-08-11",62.19,62.0099983,62.07,139000,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":463,"percent_change":1433,"volume":1920,"transactions":9,"vwap":1919},"2025-08-08",62,62.18,62.16,194000,{"date":1922,"open":1827,"high":1923,"low":1924,"close":1925,"change":771,"percent_change":33,"volume":1926,"transactions":9,"vwap":1925},"2025-08-07",62.2,61.78,61.93,122400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":765,"percent_change":807,"volume":1933,"transactions":9,"vwap":1932},"2025-08-06",61.73,61.92,61.65,61.81,343300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1931,"change":195,"percent_change":281,"volume":1889,"transactions":9,"vwap":1931},"2025-08-05",61.7,61.8,61.54,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":533,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-04",61.41,61.74,0.93,170000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":525,"percent_change":1445,"volume":1647,"transactions":9,"vwap":1949},"2025-08-01",61.36,60.96,61.17,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":482,"percent_change":1724,"volume":1955,"transactions":9,"vwap":1954},"2025-07-31",61.88,61.4,61.46,207000,{"date":1957,"open":1958,"high":1930,"low":1959,"close":1960,"change":90,"percent_change":227,"volume":1961,"transactions":9,"vwap":1960},"2025-07-30",61.84,61.5,61.62,208300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":621,"percent_change":161,"volume":1884,"transactions":9,"vwap":1967},"2025-07-29",61.9,61.94,61.76,61.82,{"date":1969,"open":1912,"high":1912,"low":1970,"close":1937,"change":1724,"percent_change":992,"volume":1971,"transactions":9,"vwap":1937},"2025-07-28",61.75,108000,{"date":1973,"open":1974,"high":1913,"low":1932,"close":1975,"change":613,"percent_change":509,"volume":1976,"transactions":9,"vwap":1975},"2025-07-25",61.91,62.060001,180600,{"date":1978,"open":1917,"high":1979,"low":1930,"close":1925,"change":1646,"percent_change":491,"volume":1980,"transactions":9,"vwap":1925},"2025-07-24",62.02,102600,{"date":1982,"open":1970,"high":1983,"low":1970,"close":1917,"change":1225,"percent_change":533,"volume":1984,"transactions":9,"vwap":1917},"2025-07-23",62.049999,158900,{"date":1986,"open":1938,"high":1987,"low":1988,"close":1931,"change":411,"percent_change":374,"volume":1989,"transactions":9,"vwap":1931},"2025-07-22",61.67,61.44,98400,{"date":1991,"open":1988,"high":1992,"low":1988,"close":1993,"change":765,"percent_change":807,"volume":1994,"transactions":9,"vwap":1993},"2025-07-21",61.71,61.48,149300,{"date":1996,"open":1941,"high":1993,"low":1997,"close":1998,"change":978,"percent_change":1646,"volume":1999,"transactions":9,"vwap":1998},"2025-07-18",61.29,61.32,131300,{"date":2001,"open":1949,"high":2002,"low":2003,"close":1947,"change":509,"percent_change":688,"volume":2004,"transactions":9,"vwap":1947},"2025-07-17",61.37,61.099998,216800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":846,"percent_change":707,"volume":2010,"transactions":9,"vwap":2008},"2025-07-16",61.09,61.15,60.77,192900,{"date":2012,"open":1954,"high":1954,"low":2013,"close":2014,"change":290,"percent_change":187,"volume":2015,"transactions":9,"vwap":2014},"2025-07-15",60.95,61,154600,{"date":2017,"open":2007,"high":2018,"low":2019,"close":2020,"change":246,"percent_change":101,"volume":2021,"transactions":9,"vwap":2020},"2025-07-14",61.22,61.060001,61.19,160600,{"date":2023,"open":2024,"high":2025,"low":2019,"close":2026,"change":525,"percent_change":1445,"volume":2027,"transactions":9,"vwap":2026},"2025-07-11",61.07,61.21,61.12,134200,{"date":2029,"open":2030,"high":1993,"low":2025,"close":1941,"change":195,"percent_change":281,"volume":2031,"transactions":9,"vwap":1941},"2025-07-10",61.39,155900,{"date":2033,"open":1997,"high":1959,"low":2003,"close":1959,"change":375,"percent_change":1036,"volume":2034,"transactions":9,"vwap":1959},"2025-07-09",115200,{"date":2036,"open":2003,"high":2037,"low":2038,"close":2003,"change":101,"percent_change":152,"volume":2039,"transactions":9,"vwap":2003},"2025-07-08",61.11,60.93,167600,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":1125,"percent_change":1210,"volume":2045,"transactions":9,"vwap":2044},"2025-07-07",61.27,60.81,60.99,179100,{"date":2047,"open":2048,"high":1954,"low":2049,"close":1988,"change":770,"percent_change":613,"volume":2050,"transactions":9,"vwap":1988},"2025-07-03",61.35,61.26,105800,{"date":2052,"open":2053,"high":1947,"low":2038,"close":1947,"change":1488,"percent_change":525,"volume":2054,"transactions":9,"vwap":1947},"2025-07-02",61.049999,166300,{"date":2056,"open":2057,"high":2058,"low":1941,"close":1938,"change":111,"percent_change":1145,"volume":2059,"transactions":9,"vwap":1938},"2025-07-01",61.52,61.61,707800,{"date":2061,"open":1959,"high":2058,"low":2002,"close":2062,"change":412,"percent_change":912,"volume":2063,"transactions":9,"vwap":2062},"2025-06-30",61.57,209000,{"date":2065,"open":2066,"high":2067,"low":2037,"close":2068,"change":411,"percent_change":374,"volume":2069,"transactions":9,"vwap":2068},"2025-06-27",61.14,61.47,61.33,115500,{"date":2071,"open":2019,"high":2025,"low":1948,"close":2072,"change":912,"percent_change":753,"volume":2073,"transactions":9,"vwap":2072},"2025-06-26",61.16,143800,{"date":2075,"open":2076,"high":2043,"low":2077,"close":2009,"change":1146,"percent_change":196,"volume":1665,"transactions":9,"vwap":2009},"2025-06-25",60.8,60.7,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":712,"percent_change":2084,"volume":1725,"transactions":9,"vwap":2083},"2025-06-24",60.66,60.89,60.53,60.85,0.91,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":41,"percent_change":311,"volume":2091,"transactions":9,"vwap":2090},"2025-06-23",59.94,60.32,59.87,60.3,177900,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":195,"percent_change":281,"volume":1713,"transactions":9,"vwap":2096},"2025-06-20",60.23,59.88,59.99,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":246,"percent_change":771,"volume":2103,"transactions":9,"vwap":2102},"2025-06-18",60.029999,60.31,60,60.080002,152400,{"date":2105,"open":2090,"high":2090,"low":2106,"close":2106,"change":675,"percent_change":1239,"volume":2107,"transactions":9,"vwap":2106},"2025-06-17",60.0099983,252000,{"date":2109,"open":2110,"high":2111,"low":2100,"close":2100,"change":746,"percent_change":924,"volume":2112,"transactions":9,"vwap":2100},"2025-06-16",60.4,60.58,339600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1594,"volume":2120,"transactions":9,"vwap":2118},"2025-06-13",60.24,60.33,59.97,60.040001,-0.6,278100,{"date":2122,"open":2088,"high":2123,"low":2088,"close":2123,"change":1051,"percent_change":464,"volume":2124,"transactions":9,"vwap":2123},"2025-06-12",60.64,161800,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":770,"percent_change":613,"volume":2130,"transactions":9,"vwap":2129},"2025-06-11",60.56,60.29,60.44,148400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":765,"percent_change":746,"volume":2136,"transactions":9,"vwap":2134},"2025-06-10",60.2,60.36,60.17,140800,{"date":2138,"open":2139,"high":2140,"low":2118,"close":2133,"change":613,"percent_change":446,"volume":2141,"transactions":9,"vwap":2133},"2025-06-09",60.18,60.27,153800,{"date":2143,"open":2117,"high":2144,"low":2087,"close":2145,"change":33,"percent_change":216,"volume":2146,"transactions":9,"vwap":2145},"2025-06-06",60.14,60.07,115400,{"date":2148,"open":2144,"high":2144,"low":2149,"close":2095,"change":1488,"percent_change":675,"volume":2150,"transactions":9,"vwap":2095},"2025-06-05",59.75,130800,{"date":2152,"open":2106,"high":2153,"low":2087,"close":2154,"change":33,"percent_change":216,"volume":2155,"transactions":9,"vwap":2154},"2025-06-04",60.12,60.060001,87700,{"date":2157,"open":2158,"high":2089,"low":2158,"close":2089,"change":1338,"percent_change":463,"volume":2159,"transactions":9,"vwap":2089},"2025-06-03",59.57,113400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":765,"percent_change":746,"volume":2166,"transactions":9,"vwap":2165},"2025-06-02",59.4,59.74,59.31,59.73,287900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2158,"change":621,"percent_change":161,"volume":2172,"transactions":9,"vwap":2158},"2025-05-30",59.42,59.61,59.19,150300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":446,"percent_change":1433,"volume":2178,"transactions":9,"vwap":2177},"2025-05-29",59.69,59.36,59.55,159700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1724,"percent_change":1749,"volume":2184,"transactions":9,"vwap":2183},"2025-05-28",59.59,59.29,59.33,124600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2181,"change":1864,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2181},"2025-05-27",59.47,59.63,59.28,1.24,177800,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":1488,"percent_change":675,"volume":2197,"transactions":9,"vwap":2196},"2025-05-23",58.56,59.040001,58.86,132600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2195,"change":770,"percent_change":1338,"volume":2203,"transactions":9,"vwap":2195},"2025-05-22",58.96,59.14,58.82,144200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2200,"change":698,"percent_change":1594,"volume":2209,"transactions":9,"vwap":2200},"2025-05-21",59.43,59.51,58.9,171400,{"date":2211,"open":2181,"high":2181,"low":2212,"close":2177,"change":1145,"percent_change":1146,"volume":2213,"transactions":9,"vwap":2177},"2025-05-20",59.41,108600,{"date":2215,"open":2216,"high":2170,"low":2217,"close":2218,"change":101,"percent_change":152,"volume":2219,"transactions":9,"vwap":2218},"2025-05-19",59.21,59.099998,59.6,288500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":33,"percent_change":216,"volume":1709,"transactions":9,"vwap":2225},"2025-05-16",59.32,59.53,59.26,59.49,{"date":2227,"open":2228,"high":2222,"low":2228,"close":2229,"change":216,"percent_change":272,"volume":2230,"transactions":9,"vwap":2229},"2025-05-15",58.93,59.3,270300,{"date":2232,"open":2233,"high":2233,"low":2228,"close":2234,"change":491,"percent_change":290,"volume":2235,"transactions":9,"vwap":2234},"2025-05-14",59.2,58.98,204800,{"date":2237,"open":2202,"high":2238,"low":2202,"close":2239,"change":412,"percent_change":61,"volume":2240,"transactions":9,"vwap":2239},"2025-05-13",59.16,59.09,361500,{"date":2242,"open":2243,"high":2228,"low":2244,"close":2245,"change":1564,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-12",58.72,58.59,58.85,1.27,570400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":48,"percent_change":246,"volume":2254,"transactions":9,"vwap":2253},"2025-05-09",58.15,58.27,58.02,58.11,344100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":247,"percent_change":411,"volume":2261,"transactions":9,"vwap":2260},"2025-05-08",58.14,58.33,57.96,58.07,552300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":19,"percent_change":19,"volume":2268,"transactions":9,"vwap":2267},"2025-05-07",57.87,58.099998,57.82,57.97,229800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2267,"change":864,"percent_change":422,"volume":2274,"transactions":9,"vwap":2267},"2025-05-06",57.89,58.09,57.78,137700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":290,"percent_change":116,"volume":2280,"transactions":9,"vwap":2279},"2025-05-05",58.18,58.23,58.029999,198900,{"date":2282,"open":2278,"high":2283,"low":2284,"close":2285,"change":565,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-02",58.26,58.040001,58.22,0.92,197400,{"date":2289,"open":2290,"high":2267,"low":2291,"close":2292,"change":246,"percent_change":771,"volume":2293,"transactions":9,"vwap":2292},"2025-05-01",57.84,57.66,57.69,210000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":978,"percent_change":1646,"volume":2015,"transactions":9,"vwap":2299},"2025-04-30",57.36,57.72,57,57.62,{"date":2301,"open":2296,"high":2302,"low":2303,"close":2291,"change":41,"percent_change":272,"volume":2304,"transactions":9,"vwap":2291},"2025-04-29",57.68,57.35,240200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2303,"change":246,"percent_change":771,"volume":2310,"transactions":9,"vwap":2303},"2025-04-28",57.31,57.45,57.099998,288200,{"date":2312,"open":2313,"high":2307,"low":2314,"close":2315,"change":463,"percent_change":375,"volume":2316,"transactions":9,"vwap":2315},"2025-04-25",56.95,56.91,57.28,148900,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":256,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-04-24",56.42,57.09,57.049999,1.21,243000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":924,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-04-23",56.8,56.94,56.28,56.37,0.8,169500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-04-22",55.74,56.099998,55.6,55.92,0.81,1.47,248600,{"date":176,"open":2342,"high":2342,"low":172,"close":2343,"change":1002,"percent_change":1594,"volume":2344,"transactions":9,"vwap":2343},55.66,55.11,661900]