[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATH":3,"homepage-market-summary":30,"stock-historical-CATH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CATH","2026-10-02",{"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},"Global X S&P 500 Catholic Values ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6159,0.563398,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},91.48,91.75,91.785,91.3896,90.84,0.64,0.7,26357.871745,93.05,75.615,39322.11724113148,91,2625,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},62.81,38229,13953451.427524,43.43,"2025-04-22",[182,185,193,204,215,225,236,247,257,265,274,284,293,304,314,325,335,345,355,364,375,385,396,406,416,427,438,448,457,466,474,484,494,503,513,522,530,539,548,557,566,576,585,595,605,615,626,637,647,657,666,676,686,697,705,714,725,733,743,752,759,767,774,782,791,800,808,816,823,831,837,846,854,861,868,875,883,891,897,906,914,920,929,937,946,953,960,969,977,984,990,999,1007,1013,1019,1027,1033,1039,1045,1052,1058,1063,1070,1077,1084,1092,1100,1106,1114,1121,1127,1132,1139,1148,1156,1163,1171,1177,1186,1195,1203,1211,1219,1227,1235,1243,1251,1258,1267,1276,1283,1290,1297,1305,1313,1320,1328,1335,1344,1351,1360,1367,1374,1382,1389,1396,1404,1412,1420,1428,1434,1442,1450,1458,1465,1474,1481,1489,1498,1505,1512,1520,1527,1535,1543,1549,1557,1565,1572,1578,1586,1592,1598,1605,1611,1617,1624,1632,1639,1647,1653,1661,1666,1674,1680,1686,1692,1699,1706,1713,1719,1726,1732,1739,1744,1748,1756,1760,1766,1774,1780,1787,1795,1803,1811,1816,1822,1829,1835,1841,1848,1853,1857,1864,1872,1879,1887,1895,1901,1910,1918,1926,1931,1936,1941,1949,1955,1962,1969,1977,1983,1989,1996,2002,2008,2015,2021,2028,2034,2043,2049,2056,2063,2071,2077,2085,2092,2098,2105,2110,2116,2123,2130,2138,2144,2149,2156,2163,2169,2174,2181,2186,2191,2200,2205,2212,2219,2225,2230,2236,2241,2248,2254,2259,2267,2274,2280,2286,2290,2297,2303,2311,2318,2325,2331,2337,2342,2346,2351,2357,2362,2368,2376,2383,2390,2397,2404,2412,2419,2426,2432,2440,2449,2457,2464,2471,2478,2486,2492,2498,2504,2510,2516,2523,2531,2537,2543,2550,2557,2564,2569,2575,2582,2590,2595,2602,2609,2615,2622,2628,2634,2640,2645,2650,2655,2660,2667,2671,2678,2682,2689,2695,2702,2709,2717,2723,2727,2732,2737,2744,2750,2758,2765,2772,2780,2787,2793,2799,2805,2811,2818,2825,2831,2838,2845],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},332,91.494,{"date":186,"open":21,"high":28,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",90.31,0.16,0.18,96836.889667,537,90.8455,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",91.23,91.3971,90.64,90.68,-0.1209,-0.13,89851.913315,461,91.1155,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",90.97,90.98,90.58,90.8009,-0.1391,-0.15,55566.132333,351,90.8555,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",91.4,90.8499,90.94,-0.66,-0.72,37383.407556,421,91.1641,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",91.25,91.68,90.9401,91.6,0.5455,0.6,42403.863363,679,91.4144,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",90.67,91.21,90.5663,91.0545,-0.1022,-0.11,70637.061129,436,91.037,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",91.85,91.0901,91.1567,-0.7633,-0.83,30079.947335,338,91.2981,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":112,"percent_change":112,"volume":262,"transactions":263,"vwap":264},"2026-09-22",92.28,91.86,91.92,38109.995445,434,92.0312,{"date":266,"open":239,"high":267,"low":268,"close":269,"change":82,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",92.08,91.12,91.93,1.48,24436.920248,346,91.3796,{"date":275,"open":276,"high":197,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",90.61,90.28,90.59,0.0607,0.07,50853.858599,460,90.4448,{"date":285,"open":276,"high":276,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",90.2458,90.5293,0.9913,1.11,20073.210452,269,90.4763,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",90.32,90.43,89.17,89.538,-0.462,-0.51,44773.315331,374,90.0673,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",90.45,89.89,90,-0.5284,-0.58,32551.993584,323,90.0359,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",90.26,90.71,90.195,90.5284,-0.3516,-0.39,34004.083724,457,90.535,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",91.08,90.81,90.88,0.7703,0.85,17627.224766,410,90.9857,{"date":336,"open":337,"high":338,"low":308,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",90.21,90.3637,90.1097,-0.5503,-0.61,33661.313088,444,90.132,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",91.06,90.53,90.66,-0.4278,-0.47,42948.928578,379,90.7715,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",91.77,91.0878,-0.7706,-0.84,21380.682492,447,91.3662,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",92.1,92.19,91.775,91.8584,-0.3387,-0.37,7058.499588,259,91.9371,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",91.54,92.3299,92.1971,0.9858,1.08,9521.54201,266,92.0733,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",90.91,91.34,90.805,91.2113,0.462,0.51,21539.970238,430,91.1475,{"date":397,"open":198,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",91.14,90.6255,90.7493,-0.7193,-0.79,47182.686036,512,90.8438,{"date":407,"open":17,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",91.49,91.28,91.4686,-0.2248,-0.25,98024.510517,484,91.3632,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",92.05,92.324,91.56,91.6934,-0.1707,-0.19,11685.193906,231,91.9071,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",91.57,91.99,91.4901,91.8641,0.7187,0.79,89978.173837,532,91.8002,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",90.99,91.275,91.1454,0.0954,0.1,8789.835224,220,91.1337,{"date":449,"open":450,"high":451,"low":21,"close":452,"change":189,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",91.11,91.3107,91.05,0.2,62276.319035,570,91.0093,{"date":458,"open":452,"high":452,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",90.73,90.87,-0.21,-0.23,78942.739411,584,90.8511,{"date":467,"open":239,"high":468,"low":469,"close":327,"change":470,"percent_change":127,"volume":471,"transactions":472,"vwap":473},"2026-08-21",91.3,90.89,0.36,19868.365403,432,91.0846,{"date":475,"open":476,"high":477,"low":349,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",91.22,91.32,90.72,-0.7131,-0.78,43288.314704,468,90.9005,{"date":485,"open":18,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",91.78,91.42,91.4331,0.0731,0.08,14378.272251,283,91.6158,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",91.76,91.36,-0.7408,-0.8,35510.981687,233,91.5478,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",92.58,92.651,92.1008,-0.3988,-0.43,19972.666029,352,92.3151,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":412,"volume":519,"transactions":520,"vwap":521},"2026-08-14",92.89,92.45,92.4996,-0.2314,29675.455692,348,92.5746,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":159,"volume":528,"transactions":333,"vwap":529},"2026-08-13",92.42,92.85,92.731,0.681,49377.421729,92.6732,{"date":531,"open":532,"high":533,"low":534,"close":418,"change":453,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",92.29,92.61,91.97,0.22,15585.198548,292,92.132,{"date":540,"open":541,"high":541,"low":542,"close":249,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",92.32,91.7,-0.18,-0.2,9943.39672,294,92.0586,{"date":549,"open":550,"high":551,"low":269,"close":552,"change":553,"percent_change":243,"volume":554,"transactions":555,"vwap":556},"2026-08-10",92.14,92.2,92.03,-0.0985,21308.910569,494,92.0385,{"date":558,"open":249,"high":559,"low":249,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",92.25,92.1285,0.5969,0.65,16357.016717,319,91.9966,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":462,"volume":573,"transactions":574,"vwap":575},"2026-08-06",91.83,91.9,91.44,91.5316,-0.2084,27869.589196,314,91.5542,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":423,"percent_change":461,"volume":582,"transactions":583,"vwap":584},"2026-08-05",92.48,92.52,91.736,91.74,73473.274327,715,92.0759,{"date":586,"open":587,"high":588,"low":589,"close":269,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",90.82,92.16,90.635,1.6502,1.83,117604.623135,591,91.4069,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",89.26,90.38,90.2798,1.4498,1.63,48783.806499,371,90.1755,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":232,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",88.73,89.06,88.03,88.83,0.68,25751.586313,441,88.7461,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",87.73,88.33,87.441,88.23,1.42,1.64,73579.683611,399,87.9595,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",87.86,88.27,86.79,86.81,-1.3,-1.48,135230.689927,393,87.7502,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":152,"volume":644,"transactions":645,"vwap":646},"2026-07-28",87.8,88.307297,87.55,88.11,0.31,31746.132415,275,87.965,{"date":648,"open":649,"high":650,"low":651,"close":639,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",88.48,88.5799,87.51,0.1523,0.17,42544.902289,418,87.7736,{"date":658,"open":659,"high":620,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":383,"vwap":665},"2026-07-24",87.57,87.56,87.6477,0.0241,0.03,9568.441212,87.8538,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",87.94,87.35,87.6236,-1.2505,-1.41,47426.030601,362,87.5136,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":211,"volume":683,"transactions":684,"vwap":685},"2026-07-22",88.98,89.12,88.81,88.8741,-0.1359,13129.130225,213,88.9505,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",88.9,89.065,88.6512,89.01,0.6669,0.75,11115.7273,245,88.9623,{"date":698,"open":678,"high":679,"low":618,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",88.3431,-0.0869,-0.1,29455.426574,557,88.6568,{"date":706,"open":707,"high":688,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":624,"vwap":713},"2026-07-17",88.24,88.18,88.43,-1.0289,-1.15,30863.368552,88.568,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",89.64,89.8314,89.2,89.4589,-0.4426,-0.49,24598.181501,446,89.4796,{"date":726,"open":716,"high":308,"low":727,"close":728,"change":729,"percent_change":147,"volume":730,"transactions":731,"vwap":732},"2026-07-15",89.44,89.9015,0.3415,57749.58907,389,89.8256,{"date":734,"open":727,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",89.63,89.25,89.56,0.4449,0.5,54263.238453,536,89.498,{"date":744,"open":745,"high":745,"low":678,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",89.58,89.1151,-0.5849,-0.65,29193.923723,551,89.2185,{"date":753,"open":679,"high":754,"low":679,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",89.763,89.7,0.47,0.53,39000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":611,"volume":766,"transactions":9,"vwap":764},"2026-07-09",88.91,89.28,88.57,89.23,0.601,37600,{"date":768,"open":620,"high":769,"low":770,"close":771,"change":772,"percent_change":211,"volume":773,"transactions":9,"vwap":771},"2026-07-08",88.63,87.82,88.629,-0.132,30400,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",89.22,88.53,88.761,-0.449,-0.5,21300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",88.96,89.29,88.8,89.21,0.76,0.86,29700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",88.66,89.18,87.98,88.45,-0.14,-0.16,78600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":444,"volume":807,"transactions":9,"vwap":805},"2026-07-01",88.41,88.917,88.14,88.59,0.09,51900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":611,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",87.96,88.625,87.81,88.5,0.77,138600,{"date":817,"open":818,"high":819,"low":820,"close":770,"change":821,"percent_change":562,"volume":822,"transactions":9,"vwap":770},"2026-06-29",87.26,87.87,86.93,0.567,35400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":461,"volume":830,"transactions":9,"vwap":828},"2026-06-26",87.050003,87.66,86.7,87.253,-0.187,324500,{"date":832,"open":618,"high":618,"low":833,"close":834,"change":835,"percent_change":701,"volume":836,"transactions":9,"vwap":834},"2026-06-25",87.22,87.44,-0.09,35700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",87.78,88.37,87.29,87.53,-0.06,-0.07,19500,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",87.74,88.34,87.59,-1.36,-1.53,20300,{"date":855,"open":856,"high":755,"low":857,"close":858,"change":371,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",89.34,88.84,88.95,-0.41,47100,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":381,"volume":867,"transactions":9,"vwap":865},"2026-06-18",89.5,89.080002,89.32,0.95,17800,{"date":869,"open":870,"high":870,"low":871,"close":840,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":840},"2026-06-17",89.76,88.175,-1.19,-1.33,40900,{"date":876,"open":877,"high":878,"low":879,"close":737,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":737},"2026-06-16",89.93,90.028,89.46,-0.257,-0.29,22800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":622,"volume":890,"transactions":9,"vwap":888},"2026-06-15",89.75,90.175,89.74,89.817,1.447,15000,{"date":892,"open":893,"high":793,"low":894,"close":840,"change":895,"percent_change":756,"volume":896,"transactions":9,"vwap":840},"2026-06-12",88.26,87.69,0.412,42000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",86.94,88.15,86.37,87.958,1.381,1.6,39400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":633,"volume":913,"transactions":9,"vwap":911},"2026-06-10",87.3,87.88,86.49,86.577,-1.299,18900,{"date":915,"open":813,"high":678,"low":916,"close":917,"change":918,"percent_change":881,"volume":919,"transactions":9,"vwap":917},"2026-06-09",86.28,87.876,-0.253,55800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",88.71,88.82,88.099998,88.129,0.113,0.13,39800,{"date":930,"open":735,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",89.665,87.79,88.015999,-2.284,-2.53,137400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",89.81,90.44,89.69,90.3,0.37,0.41,16900,{"date":947,"open":948,"high":948,"low":949,"close":877,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":877},"2026-06-03",90.4,89.84,-0.63,-0.7,54300,{"date":954,"open":955,"high":198,"low":956,"close":957,"change":444,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",90.48,90.269,90.56,0.11,42600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",90.15,90.65,90.059998,90.46,0.296,0.33,28300,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",90.010002,90.36,90.164,0.207,0.23,17100,{"date":978,"open":863,"high":979,"low":980,"close":981,"change":982,"percent_change":52,"volume":983,"transactions":9,"vwap":981},"2026-05-28",89.987,89.335,89.957,0.437,26600,{"date":985,"open":716,"high":716,"low":986,"close":987,"change":988,"percent_change":844,"volume":989,"transactions":9,"vwap":987},"2026-05-27",89.37,89.52,-0.063,60100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",89.66,89.87,89.45,89.583,0.491,0.55,42400,{"date":1000,"open":865,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",89.38,88.985,89.092003,0.232,0.26,61200,{"date":1008,"open":763,"high":1009,"low":893,"close":1010,"change":1011,"percent_change":107,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",89.059998,88.86,0.057,90900,{"date":1014,"open":804,"high":610,"low":1015,"close":1016,"change":1017,"percent_change":89,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",88.019997,88.803,0.893,64600,{"date":1020,"open":1021,"high":618,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",88.19,87.741,87.91,-0.552,-0.62,36400,{"date":1028,"open":763,"high":610,"low":1029,"close":1030,"change":1031,"percent_change":701,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",87.95,88.462,-0.088,43900,{"date":1034,"open":784,"high":784,"low":1035,"close":1036,"change":1037,"percent_change":72,"volume":1038,"transactions":9,"vwap":1036},"2026-05-15",88.47,88.55,-0.971,15900,{"date":1040,"open":1041,"high":941,"low":1041,"close":1042,"change":1043,"percent_change":132,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",89,89.521,0.695,28700,{"date":1046,"open":1047,"high":784,"low":1048,"close":1049,"change":1050,"percent_change":392,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",88.28,88.158,88.826,0.45,13300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":701,"percent_change":243,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",88.2,88.376,87.638,13100,{"date":1059,"open":620,"high":1060,"low":620,"close":1061,"change":1062,"percent_change":663,"volume":758,"transactions":9,"vwap":1061},"2026-05-11",88.67,88.476,0.026,{"date":1064,"open":629,"high":1065,"low":1066,"close":796,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":796},"2026-05-08",88.49,88.16,0.59,0.67,39500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":628,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":628},"2026-05-07",88.38,87.645,-0.297,-0.34,18700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",87.37,88.157,1.146,1.32,17300,{"date":1085,"open":631,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",87.16,86.809,87.011002,0.712,0.83,65000,{"date":1093,"open":1094,"high":631,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",86.64,86.14,86.299,-0.331,-0.38,58800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":535,"percent_change":122,"volume":1105,"transactions":9,"vwap":1104},"2026-05-01",86.85,87.089996,86.63,39200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":66,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",85.86,86.55,85.545,86.41,0.771,41400,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":200,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",85.78,85.35,85.639,-0.111,38500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":341,"volume":1083,"transactions":9,"vwap":1125},"2026-04-28",85.94,85.5,85.75,-0.53,{"date":1128,"open":1129,"high":916,"low":1130,"close":916,"change":535,"percent_change":1005,"volume":1131,"transactions":9,"vwap":916},"2026-04-27",86.050003,85.888,35300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":562,"percent_change":788,"volume":1138,"transactions":9,"vwap":1137},"2026-04-24",85.83,86.089996,85.46,86.059998,31800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",85.64,85.82,85.040001,85.41,-0.28,-0.33,30800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1083,"transactions":9,"vwap":1153},"2026-04-22",85.51,85.71,85.325,85.69,0.933,1.1,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":950,"volume":1138,"transactions":9,"vwap":1161},"2026-04-21",85.62,85.67,84.697,84.757,-0.538,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":461,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",85.3,85.42,85.065002,85.295,-0.183,45900,{"date":1172,"open":1143,"high":1151,"low":1143,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",85.478,1.041,1.23,56100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",84.3,84.52,84.059998,84.437,0.227,0.27,28000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",83.7,84.23,83.62,84.21,0.731,0.88,12600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",82.78,83.5,83.479,0.989,1.2,52700,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",81.43,82.494,82.49,0.861,1.05,17000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":243,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",81.9,81.92,81.59,81.629,-0.087,43600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":137,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",81.15,81.79,81,81.716,0.535,29900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",81.48,80.85,81.181,1.981,2.5,40300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-07",78.88,79.2,78.29,0.098,0.12,27800,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",78.7,79.13,79.102,0.332,0.42,38900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":107,"percent_change":490,"volume":1257,"transactions":9,"vwap":1256},"2026-04-02",77.61,78.94,77.45,78.77,20400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-01",78.65,79.040001,78.55,78.71,0.56,0.72,63300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",76.74,78.25,76.728,78.15,2.23,2.94,75800,{"date":1277,"open":1278,"high":1278,"low":26,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",76.94,75.92,-0.32,-0.42,98700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":873,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",77.37,76.13,76.24,-1.71,35200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1242,"transactions":9,"vwap":1294},"2026-03-26",78.34,78.75,77.57,-1.386,-1.76,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":127,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",79.25,79.42,78.92,78.956,0.316,52500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1145,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-24",78.5,79.059998,78.275,78.64,-0.35,21500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1301,"change":1318,"percent_change":59,"volume":1319,"transactions":9,"vwap":1301},"2026-03-23",79.21,79.755,78.78,0.93,91900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-20",78.96,77.78,77.99,-1.152,-1.46,23800,{"date":1329,"open":1237,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":860,"transactions":9,"vwap":1332},"2026-03-19",79.485,78.68,79.142,-0.211,-0.27,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",80.21,80.32,79.35,79.353,-1.12,-1.39,16100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":152,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",80.55,80.87,80.473,0.279,24100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",80.080002,80.5,80.040001,80.194,0.814,1.03,23200,{"date":1361,"open":1337,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1025,"volume":1366,"transactions":9,"vwap":1364},"2026-03-13",80.51,79.34,79.38,-0.494,40000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":633,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",80.6,79.85,79.874,-1.204,185200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":844,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",81.16,81.31,80.755,81.078003,-0.058,24200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1280,"volume":807,"transactions":9,"vwap":1387},"2026-03-10",81.42,81.91,80.94,81.136,-0.258,{"date":1390,"open":1391,"high":1392,"low":1300,"close":1393,"change":1394,"percent_change":1090,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",79.87,81.5,81.394,0.674,32600,{"date":1397,"open":1398,"high":1376,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-06",81.059998,80.45,80.72,-1.167,-1.43,83200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":950,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",82.010002,82.145,81.195,81.887,-0.517,131700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":788,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",81.88,82.579,81.77,82.404,0.619,97000,{"date":1421,"open":1422,"high":1423,"low":1346,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-03",81.17,82.040001,81.785,-0.745,-0.9,86400,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":490,"percent_change":444,"volume":1433,"transactions":9,"vwap":1432},"2026-03-02",81.69,82.77,82.53,29400,{"date":1435,"open":1436,"high":1207,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",82.19,82.12,82.45,-0.451,-0.54,36100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",83.34,82.39,82.901,-0.437,-0.52,31700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-25",82.92,83.38,83.338,0.748,0.91,26900,{"date":1459,"open":1385,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1193,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",82.61,81.87,82.59,0.723,119800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",82.67,82.9,81.717,81.867,-1.002,-1.21,19800,{"date":1475,"open":1476,"high":1468,"low":1477,"close":1478,"change":1479,"percent_change":788,"volume":1480,"transactions":9,"vwap":1478},"2026-02-20",82.080002,81.995,82.869,0.622,33000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":859,"volume":1488,"transactions":9,"vwap":1486},"2026-02-19",82.33,82.46,82.07,82.247,-0.341,60000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-18",82.32,82.85,82.23,82.588,0.508,0.62,51100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1476,"change":453,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1476},"2026-02-17",81.8,82.29,81.215,0.24,86700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1414,"change":1510,"percent_change":107,"volume":1511,"transactions":9,"vwap":1414},"2026-02-13",81.97,82.42,81.55,0.053,45100,{"date":1513,"open":1514,"high":1515,"low":1500,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",83.55,83.65,81.827,-1.491,-1.79,21100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":958,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",83.79,82.966,83.318,0.088,36700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",83.68,83.74,83.23,-0.334,-0.4,47400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":127,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-09",82.97,83.721,82.879,83.564,0.48,40800,{"date":1544,"open":1507,"high":1545,"low":1507,"close":1546,"change":1547,"percent_change":1548,"volume":1242,"transactions":9,"vwap":1546},"2026-02-06",83.22,83.164,1.615,1.98,{"date":1550,"open":1551,"high":1552,"low":1384,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",81.82,82.14,81.549,-0.862,-1.05,41300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",82.98,82.205,82.411,-0.453,-0.55,25400,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":360,"volume":1571,"transactions":9,"vwap":1569},"2026-02-03",83.69,82.18,82.864,-0.706,27700,{"date":1573,"open":1574,"high":1530,"low":1559,"close":1575,"change":1576,"percent_change":1541,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",83.010002,83.57,0.396,54400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1441,"transactions":9,"vwap":1583},"2026-01-30",83.089996,83.485,82.893,83.174,-0.365,-0.44,{"date":1587,"open":1588,"high":1588,"low":1438,"close":1589,"change":1590,"percent_change":462,"volume":1591,"transactions":9,"vwap":1589},"2026-01-29",83.77,83.539,-0.196,27600,{"date":1593,"open":1522,"high":1594,"low":1514,"close":1595,"change":1596,"percent_change":958,"volume":1597,"transactions":9,"vwap":1595},"2026-01-28",83.95,83.735,0.095,36000,{"date":1599,"open":1600,"high":1601,"low":1453,"close":1602,"change":1603,"percent_change":147,"volume":1604,"transactions":9,"vwap":1602},"2026-01-27",83.43,83.751,83.64,0.315,31300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":756,"percent_change":1610,"volume":1381,"transactions":9,"vwap":1609},"2026-01-26",82.99,83.482,83.325,0.57,{"date":1612,"open":1613,"high":1537,"low":1462,"close":1614,"change":1615,"percent_change":444,"volume":1616,"transactions":9,"vwap":1614},"2026-01-23",82.72,82.855,0.085,17900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1431,"change":1622,"percent_change":1623,"volume":1044,"transactions":9,"vwap":1431},"2026-01-22",82.96,83.059998,82.56,0.43,0.52,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":789,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-21",81.83,82.759,81.54,82.34,1.06,57200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1229,"change":1637,"percent_change":1638,"volume":1604,"transactions":9,"vwap":1229},"2026-01-20",82.059998,82.335,81.38,-1.785,-2.14,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1457,"transactions":9,"vwap":1644},"2026-01-16",83.42,83.67,83.093002,83.265,-0.016,-0.02,{"date":1648,"open":1198,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":142,"volume":1652,"transactions":9,"vwap":1650},"2026-01-15",83.706,83.281,0.265,38600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1571,"transactions":9,"vwap":1658},"2026-01-14",83.19,83.215,82.571,83.015999,-0.564,-0.67,{"date":1662,"open":1663,"high":1663,"low":1453,"close":1664,"change":1665,"percent_change":1145,"volume":1242,"transactions":9,"vwap":1664},"2026-01-13",83.88,83.58,-0.233,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-12",83.32,83.9,83.813,0.042,0.05,51800,{"date":1675,"open":1676,"high":1663,"low":1444,"close":1677,"change":1678,"percent_change":137,"volume":1679,"transactions":9,"vwap":1677},"2026-01-09",83.4,83.771,0.551,22300,{"date":1681,"open":1580,"high":1682,"low":1683,"close":1545,"change":1684,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1545},"2026-01-08",83.255,82.913,0.01,26300,{"date":1687,"open":1190,"high":1688,"low":1689,"close":1690,"change":1280,"percent_change":1098,"volume":1691,"transactions":9,"vwap":1690},"2026-01-07",83.76,83.185,83.21,76200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":38,"volume":867,"transactions":9,"vwap":1697},"2026-01-06",83.050003,83.56,83.0039978,83.53,0.606,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":434,"volume":1705,"transactions":9,"vwap":1703},"2026-01-05",82.68,83.15,82.924,0.647,14100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1672,"percent_change":107,"volume":1712,"transactions":9,"vwap":1711},"2026-01-02",82.71,82.79,81.999,82.277,19700,{"date":1714,"open":1468,"high":1468,"low":1568,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-31",82.227,-0.615,-0.74,11500,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":341,"volume":1725,"transactions":9,"vwap":1723},"2025-12-30",82.81,83.029999,82.842,-0.511,54900,{"date":1727,"open":1728,"high":1697,"low":1729,"close":1730,"change":1487,"percent_change":859,"volume":1731,"transactions":9,"vwap":1730},"2025-12-29",83.35,83.223,83.353,16500,{"date":1733,"open":1530,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":112,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",83.8,83.612,83.694,-0.006,14800,{"date":1740,"open":1741,"high":1595,"low":1641,"close":1188,"change":1742,"percent_change":470,"volume":1743,"transactions":9,"vwap":1188},"2025-12-24",83.46,0.3,16000,{"date":1745,"open":1746,"high":1600,"low":1746,"close":1676,"change":1248,"percent_change":127,"volume":1747,"transactions":9,"vwap":1676},"2025-12-23",82.82,33300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":562,"volume":1755,"transactions":9,"vwap":1753},"2025-12-22",83.080002,83.12,82.87,83.068001,0.538,37000,{"date":1757,"open":1423,"high":1758,"low":1423,"close":1432,"change":23,"percent_change":789,"volume":1759,"transactions":9,"vwap":1432},"2025-12-19",82.593,78000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1626,"change":22,"percent_change":434,"volume":1765,"transactions":9,"vwap":1626},"2025-12-18",81.93,82.329,81.731,11900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":945,"transactions":9,"vwap":1771},"2025-12-17",82.21,82.25,81.18,81.19,-0.91,-1.11,{"date":1775,"open":1423,"high":1776,"low":1430,"close":1777,"change":1778,"percent_change":412,"volume":1779,"transactions":9,"vwap":1777},"2025-12-16",82.35,82.099998,-0.206,31200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":461,"volume":1786,"transactions":9,"vwap":1784},"2025-12-15",82.86,82.185,82.306,-0.173,13700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":872,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",83.31,83.37,82.43,82.479,-0.991,11300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":188,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-11",82.89,83.506,82.74,83.47,0.19,19600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1789,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1789},"2025-12-10",82.73,83.45,82.655,0.585,0.71,87100,{"date":1812,"open":1799,"high":1813,"low":1613,"close":1814,"change":1815,"percent_change":112,"volume":1194,"transactions":9,"vwap":1814},"2025-12-09",83.019997,82.725,-0.008,{"date":1817,"open":1545,"high":1545,"low":1818,"close":1819,"change":1820,"percent_change":509,"volume":1821,"transactions":9,"vwap":1819},"2025-12-08",82.64,82.733,-0.357,15800,{"date":1823,"open":1750,"high":1824,"low":1825,"close":1580,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1580},"2025-12-05",83.419,83.013,0.228,0.28,24800,{"date":1830,"open":1574,"high":1574,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1202,"transactions":9,"vwap":1832},"2025-12-04",82.58,82.862,0.122,0.15,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1799,"change":1839,"percent_change":1503,"volume":1840,"transactions":9,"vwap":1799},"2025-12-03",82.3,82.91,0.202,66000,{"date":1842,"open":1843,"high":1844,"low":1445,"close":1845,"change":1846,"percent_change":142,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",82.51,82.722,82.538,0.262,14300,{"date":1849,"open":1491,"high":1708,"low":1850,"close":1851,"change":1852,"percent_change":1440,"volume":1234,"transactions":9,"vwap":1851},"2025-12-01",82.24,82.276,-0.444,{"date":1854,"open":1207,"high":1613,"low":1855,"close":1613,"change":1856,"percent_change":739,"volume":1738,"transactions":9,"vwap":1613},"2025-11-28",82.387,0.409,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":132,"volume":1863,"transactions":9,"vwap":1861},"2025-11-26",82.019997,82.472,82.311,0.634,4700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1456,"volume":1871,"transactions":9,"vwap":1869},"2025-11-25",80.91,81.693,80.717,81.677,0.737,15200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1386,"change":1877,"percent_change":904,"volume":1878,"transactions":9,"vwap":1386},"2025-11-24",80.07,81.07,80.059998,1.274,19300,{"date":1880,"open":1881,"high":1882,"low":1254,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-21",79.11,80.3,79.666,0.764,0.97,12000,{"date":1888,"open":1889,"high":1890,"low":1237,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-20",81.41,81.7,78.902,-1.256,-1.57,14200,{"date":1896,"open":1897,"high":1369,"low":1897,"close":1898,"change":1899,"percent_change":739,"volume":1900,"transactions":9,"vwap":1898},"2025-11-19",79.82,80.158,0.398,16700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-18",79.92,80.31,79.54,79.76,-0.661,-0.82,19900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1894,"transactions":9,"vwap":1915},"2025-11-17",81.010002,81.385,80.15,80.421,-0.755,-0.93,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":211,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",80.43,81.581,80.329,81.176,-0.124,39700,{"date":1927,"open":1484,"high":1484,"low":1422,"close":1928,"change":1342,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-13",81.3,-1.68,28600,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1646,"percent_change":1646,"volume":1564,"transactions":9,"vwap":1935},"2025-11-12",83.11,82.553,82.69,{"date":1937,"open":1843,"high":1938,"low":1837,"close":1708,"change":1939,"percent_change":1241,"volume":1940,"transactions":9,"vwap":1708},"2025-11-11",82.829,0.097,15300,{"date":1942,"open":1943,"high":1701,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-10",82.13,81.895,82.613,1.235,1.52,18600,{"date":1950,"open":1230,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":490,"volume":1954,"transactions":9,"vwap":1951},"2025-11-07",81.378,80.28,0.068,23500,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1377,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1377},"2025-11-06",82.2,81.12,-0.932,-1.13,83500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":152,"volume":1968,"transactions":9,"vwap":1966},"2025-11-05",82.029999,82.63,82.242,0.284,20600,{"date":1970,"open":1957,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-04",82.52,81.938,81.958,-1.023,-1.23,30000,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":927,"volume":822,"transactions":9,"vwap":1981},"2025-11-03",83.36,82.746,82.981,0.108,{"date":1984,"open":1676,"high":1676,"low":1985,"close":1986,"change":1987,"percent_change":643,"volume":1988,"transactions":9,"vwap":1986},"2025-10-31",82.6,82.873,0.253,24700,{"date":1990,"open":1690,"high":1668,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-30",82.565,82.62,-0.95,-1.14,32500,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1575,"change":2000,"percent_change":490,"volume":2001,"transactions":9,"vwap":1575},"2025-10-29",83.81,83.231,0.067,13600,{"date":2003,"open":1198,"high":1567,"low":2004,"close":2005,"change":2006,"percent_change":1184,"volume":2007,"transactions":9,"vwap":2005},"2025-10-28",83.28,83.503,0.229,20000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-27",82.83,83.274,1.072,1.3,17600,{"date":2016,"open":1837,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1265,"volume":2020,"transactions":9,"vwap":2018},"2025-10-24",82.37,82.202,0.586,6700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":22,"volume":2014,"transactions":9,"vwap":2026},"2025-10-23",81.25,81.75,81.245,81.616,0.517,{"date":2029,"open":1416,"high":1416,"low":2030,"close":2031,"change":2032,"percent_change":341,"volume":2033,"transactions":9,"vwap":2031},"2025-10-22",80.605,81.098999,-0.495,21700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-21",81.57,81.692,81.36,81.594,0.035,0.04,11700,{"date":2044,"open":1770,"high":2045,"low":1770,"close":2046,"change":2047,"percent_change":289,"volume":2048,"transactions":9,"vwap":2046},"2025-10-20",81.66,81.559,0.899,22000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":1968,"transactions":9,"vwap":2053},"2025-10-17",79.97,80.857,80.66,0.488,0.61,{"date":2057,"open":1223,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1526,"transactions":9,"vwap":2060},"2025-10-16",81.21,79.81,80.172,-0.551,-0.68,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1359,"transactions":9,"vwap":2068},"2025-10-15",80.96,81.356,80.495,80.723,0.273,0.34,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1399,"change":835,"percent_change":243,"volume":2076,"transactions":9,"vwap":1399},"2025-10-14",79.71,80.855,79.47,58100,{"date":2078,"open":1338,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-13",80.685,80.089996,80.54,1.31,1.65,18800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":1395,"transactions":9,"vwap":2089},"2025-10-10",81.56,81.746,79.23,-2.27,-2.79,{"date":2093,"open":2094,"high":2095,"low":2058,"close":1392,"change":2096,"percent_change":200,"volume":2097,"transactions":9,"vwap":1392},"2025-10-09",81.65,81.715,-0.108,67100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":232,"volume":1242,"transactions":9,"vwap":2103},"2025-10-08",81.44,81.655,81.23,81.608,0.485,{"date":2106,"open":1430,"high":1430,"low":2107,"close":2108,"change":1584,"percent_change":2109,"volume":1044,"transactions":9,"vwap":2108},"2025-10-07",80.965,81.123,-0.45,{"date":2111,"open":1229,"high":2112,"low":2113,"close":2114,"change":1826,"percent_change":1827,"volume":2115,"transactions":9,"vwap":2114},"2025-10-06",81.555,81.291,81.488,10100,{"date":2117,"open":2118,"high":2119,"low":2025,"close":2120,"change":2121,"percent_change":1684,"volume":2122,"transactions":9,"vwap":2120},"2025-10-03",81.4,81.68,81.26,0.011,57000,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":958,"volume":2129,"transactions":9,"vwap":2127},"2025-10-02",81.46,80.98,81.249,0.091,21600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1241,"volume":2137,"transactions":9,"vwap":2135},"2025-10-01",80.77,81.22,80.64,81.158,0.099,6800,{"date":2139,"open":2132,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":470,"volume":758,"transactions":9,"vwap":2142},"2025-09-30",81.089996,80.57,81.058998,0.287,{"date":2145,"open":2126,"high":2126,"low":2146,"close":2147,"change":2148,"percent_change":1801,"volume":1894,"transactions":9,"vwap":2147},"2025-09-29",80.65,80.772,0.156,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1576,"percent_change":52,"volume":2155,"transactions":9,"vwap":2154},"2025-09-26",80.24,80.67,80.17,80.616,99600,{"date":2157,"open":2158,"high":2159,"low":1391,"close":2160,"change":2161,"percent_change":1126,"volume":2162,"transactions":9,"vwap":2160},"2025-09-25",80.12,80.34,80.22,-0.431,14900,{"date":2164,"open":2065,"high":2065,"low":2165,"close":2166,"change":2167,"percent_change":881,"volume":2168,"transactions":9,"vwap":2166},"2025-09-24",80.47,80.651,-0.235,96900,{"date":2170,"open":1384,"high":1384,"low":2171,"close":2172,"change":2173,"percent_change":1126,"volume":2129,"transactions":9,"vwap":2172},"2025-09-23",80.75,80.886,-0.434,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":152,"percent_change":1622,"volume":2180,"transactions":9,"vwap":2179},"2025-09-22",80.81,81.365,80.78,81.32,12900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1899,"percent_change":52,"volume":1894,"transactions":9,"vwap":2184},"2025-09-19",80.745,80.97,80.608,{"date":2187,"open":2188,"high":1230,"low":2188,"close":2189,"change":2190,"percent_change":2055,"volume":1909,"transactions":9,"vwap":2189},"2025-09-18",80.41,80.572,0.487,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-17",80.14,80.42,79.83,80.084999,-0.195,-0.24,32000,{"date":2201,"open":2202,"high":2202,"low":2203,"close":1952,"change":2204,"percent_change":835,"volume":2084,"transactions":9,"vwap":1952},"2025-09-16",80.63,80.176,-0.072,{"date":2206,"open":1952,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":944,"volume":2211,"transactions":9,"vwap":2209},"2025-09-15",80.44,80.26,80.352,0.329,25200,{"date":2213,"open":2158,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1057,"transactions":9,"vwap":2216},"2025-09-12",80.169,79.98,80.023003,-0.021,-0.03,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":331,"volume":1051,"transactions":9,"vwap":2223},"2025-09-11",79.75,80.056999,80.043999,0.675,{"date":2226,"open":2073,"high":2073,"low":1238,"close":2227,"change":2228,"percent_change":122,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",79.369,0.199,13900,{"date":2231,"open":2232,"high":2233,"low":1301,"close":2234,"change":2235,"percent_change":975,"volume":882,"transactions":9,"vwap":2234},"2025-09-09",79.16,79.18,79.17,0.184,{"date":2237,"open":1246,"high":2234,"low":2238,"close":2239,"change":2006,"percent_change":2240,"volume":1821,"transactions":9,"vwap":2239},"2025-09-08",78.86,78.986,0.29,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1146,"volume":2247,"transactions":9,"vwap":2245},"2025-09-05",79.44,78.555,78.757,-0.263,21400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":22,"percent_change":2253,"volume":1718,"transactions":9,"vwap":2251},"2025-09-04",78.52,79.019997,78.408,0.82,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":944,"percent_change":757,"volume":2115,"transactions":9,"vwap":2257},"2025-09-03",78.27,78.38,77.982,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2262},"2025-09-02",77.83,77.97,77.284,-0.465,-0.59,24600,{"date":2268,"open":1301,"high":1301,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-29",78.287,78.435,-0.577,-0.73,54500,{"date":2275,"open":1293,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":142,"volume":936,"transactions":9,"vwap":2278},"2025-08-28",79.035004,78.656,79.012001,0.252,{"date":2281,"open":2282,"high":2283,"low":1307,"close":2284,"change":653,"percent_change":535,"volume":2285,"transactions":9,"vwap":2284},"2025-08-27",78.59,78.83,78.76,36600,{"date":2287,"open":1239,"high":2288,"low":2289,"close":2282,"change":2069,"percent_change":152,"volume":1940,"transactions":9,"vwap":2282},"2025-08-26",78.6,78.23,{"date":2291,"open":2292,"high":2293,"low":1239,"close":2294,"change":2295,"percent_change":2296,"volume":2014,"transactions":9,"vwap":2294},"2025-08-25",78.48,78.604,78.317,-0.246,-0.31,{"date":2298,"open":2299,"high":1293,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1794,"transactions":9,"vwap":2300},"2025-08-22",77.64,78.563,1.206,1.56,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2109,"volume":2310,"transactions":9,"vwap":2308},"2025-08-21",77.42,77.585,77.344,77.357,-0.353,19400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1145,"volume":1381,"transactions":9,"vwap":2316},"2025-08-20",77.81,77.91,77.16,77.71,-0.215,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2062,"volume":976,"transactions":9,"vwap":2323},"2025-08-19",78.42,78.455,77.875,77.925,-0.535,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":280,"volume":1878,"transactions":9,"vwap":2328},"2025-08-18",78.43,78.46,78.301,0.051,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1311,"percent_change":1585,"volume":2336,"transactions":9,"vwap":2335},"2025-08-15",78.66,78.39,78.409,30600,{"date":2338,"open":2320,"high":2284,"low":2320,"close":2339,"change":2340,"percent_change":2041,"volume":2341,"transactions":9,"vwap":2339},"2025-08-14",78.759,0.031,210000,{"date":2343,"open":2284,"high":2238,"low":2292,"close":2344,"change":2345,"percent_change":975,"volume":1147,"transactions":9,"vwap":2344},"2025-08-13",78.728,0.178,{"date":2347,"open":2348,"high":1262,"low":2348,"close":1262,"change":2349,"percent_change":59,"volume":2350,"transactions":9,"vwap":1262},"2025-08-12",77.95,0.92,126400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":1145,"volume":1871,"transactions":9,"vwap":2355},"2025-08-11",78,78.060997,77.63,-0.216,{"date":2358,"open":2359,"high":2322,"low":2359,"close":2360,"change":2361,"percent_change":789,"volume":1712,"transactions":9,"vwap":2360},"2025-08-08",77.44,77.846,0.666,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1672,"percent_change":107,"volume":2367,"transactions":9,"vwap":2366},"2025-08-07",77.74,76.85,77.18,20700,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-06",76.53,77.14,77.13,0.617,0.81,18300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1448,"volume":1433,"transactions":9,"vwap":2381},"2025-08-05",76.88,76.955,76.41,76.513,-0.401,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":2180,"transactions":9,"vwap":2387},"2025-08-04",76.28,76.92,76.914,1.186,1.57,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1685,"transactions":9,"vwap":2394},"2025-08-01",76.23,75.43,75.728,-1.263,-1.64,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-31",78.127,76.991,-0.282,-0.36,19100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1380,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-30",77.48,77.651,76.973,77.273,-0.08,38800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":461,"volume":1350,"transactions":9,"vwap":2417},"2025-07-29",77.82,77.86,77.237,77.331,-0.164,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":543,"volume":2425,"transactions":9,"vwap":2423},"2025-07-28",77.84,77.375,77.495,-0.141,89000,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":127,"volume":2162,"transactions":9,"vwap":2430},"2025-07-25",77.33,77.69,77.636,0.308,{"date":2433,"open":2434,"high":2406,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-24",77.28,77.27,77.328,0.165,0.21,16200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-23",76.86,77.17,76.76,77.163,0.444,0.58,13500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1801,"volume":2456,"transactions":9,"vwap":2454},"2025-07-22",76.59,76.72,76.33,76.719,0.144,16300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1240,"percent_change":927,"volume":2463,"transactions":9,"vwap":2462},"2025-07-21",76.69,76.99,76.56,76.575,101200,{"date":2465,"open":2452,"high":2452,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-18",76.37,76.477,-0.027,-0.04,9500,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2199,"transactions":9,"vwap":2475},"2025-07-17",75.95,76.52,76.504,0.479,0.63,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1503,"volume":2485,"transactions":9,"vwap":2483},"2025-07-16",75.96,76.029999,75.35,76.025002,0.185,90400,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":881,"volume":1441,"transactions":9,"vwap":2490},"2025-07-15",76.54,75.815,75.84,-0.22,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":189,"percent_change":1503,"volume":1802,"transactions":9,"vwap":2497},"2025-07-14",75.9,76.15,75.71,76.059998,{"date":2499,"open":2500,"high":2497,"low":2501,"close":2502,"change":859,"percent_change":1440,"volume":2503,"transactions":9,"vwap":2502},"2025-07-11",75.85,75.75,75.88,16400,{"date":2505,"open":2495,"high":2506,"low":2507,"close":2508,"change":189,"percent_change":1503,"volume":2509,"transactions":9,"vwap":2508},"2025-07-10",76.385,75.94,76.29,50200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":1541,"percent_change":2477,"volume":2515,"transactions":9,"vwap":2513},"2025-07-09",75.76,76.11,75.72,55200,{"date":2517,"open":2514,"high":2518,"low":2519,"close":2520,"change":2469,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-08",75.785,75.51,75.63,-0.05,15700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1025,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-07",76.019997,76.12,75.36,75.67,-0.81,33100,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2508,"change":1809,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2508},"2025-07-03",75.83,76.34,0.94,50400,{"date":2538,"open":2539,"high":2520,"low":2540,"close":2541,"change":453,"percent_change":1184,"volume":2542,"transactions":9,"vwap":2541},"2025-07-02",75.22,75.2,75.58,43400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":844,"percent_change":835,"volume":2549,"transactions":9,"vwap":2548},"2025-07-01",75.29,75.48,75.11,75.38,168700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1496,"percent_change":1090,"volume":2556,"transactions":9,"vwap":2555},"2025-06-30",75.24,75.54,75.029999,75.45,157500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":112,"percent_change":112,"volume":2563,"transactions":9,"vwap":2562},"2025-06-27",74.75,75.050003,74.568,74.83,35000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2477,"percent_change":331,"volume":1234,"transactions":9,"vwap":2567},"2025-06-26",74.4,74.84,74.35,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1801,"volume":1685,"transactions":9,"vwap":2573},"2025-06-25",74.38,74.050003,74.21,0.14,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2374,"percent_change":289,"volume":2581,"transactions":9,"vwap":2580},"2025-06-24",73.92,74.23,73.74,74.07,34000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2477,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-23",72.56,73.333,72.41,73.26,0.87,21800,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2410,"percent_change":243,"volume":1571,"transactions":9,"vwap":2594},"2025-06-20",73.18,72.48,72.63,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":490,"percent_change":958,"volume":2601,"transactions":9,"vwap":2600},"2025-06-18",72.86,73.080002,72.64,72.71,48400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2594,"change":2607,"percent_change":2608,"volume":2367,"transactions":9,"vwap":2594},"2025-06-17",73.11,73.13,72.603,-0.71,-0.97,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2253,"percent_change":117,"volume":2614,"transactions":9,"vwap":2613},"2025-06-16",73.16,73.5,73.34,9600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1426,"percent_change":1975,"volume":2621,"transactions":9,"vwap":2620},"2025-06-13",72.73,73.153,72.43,72.52,43100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1801,"percent_change":1005,"volume":2273,"transactions":9,"vwap":2627},"2025-06-12",73.07,73.44,72.932,73.42,{"date":2629,"open":2630,"high":2631,"low":2598,"close":2632,"change":544,"percent_change":1334,"volume":2633,"transactions":9,"vwap":2632},"2025-06-11",73.52,73.601,73.23,15100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2637,"change":127,"percent_change":997,"volume":2639,"transactions":9,"vwap":2637},"2025-06-10",73.14,73.43,72.97,9900,{"date":2641,"open":2605,"high":2592,"low":2642,"close":2643,"change":663,"percent_change":2041,"volume":2644,"transactions":9,"vwap":2643},"2025-06-09",72.93,73.029999,10600,{"date":2646,"open":2624,"high":2647,"low":2648,"close":2649,"change":1067,"percent_change":2374,"volume":2633,"transactions":9,"vwap":2649},"2025-06-06",73.27,72.89,73,{"date":2651,"open":2597,"high":2652,"low":2653,"close":2586,"change":2654,"percent_change":950,"volume":2084,"transactions":9,"vwap":2586},"2025-06-05",73.165,72.11,-0.46,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2658,"change":112,"percent_change":112,"volume":2659,"transactions":9,"vwap":2658},"2025-06-04",73.089996,72.87,24500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":127,"percent_change":997,"volume":2666,"transactions":9,"vwap":2665},"2025-06-03",72.4,73.019997,72.36,72.88,26800,{"date":2668,"open":2669,"high":2593,"low":2670,"close":2593,"change":1622,"percent_change":232,"volume":1900,"transactions":9,"vwap":2593},"2025-06-02",72,71.751,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":543,"percent_change":412,"volume":2677,"transactions":9,"vwap":2676},"2025-05-30",71.98,72.29,71.54,72.050003,12400,{"date":2679,"open":2617,"high":2617,"low":2680,"close":2681,"change":2240,"percent_change":127,"volume":1954,"transactions":9,"vwap":2681},"2025-05-29",71.743,72.23,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1098,"percent_change":1126,"volume":2688,"transactions":9,"vwap":2687},"2025-05-28",72.37,72.38,71.85,71.94,34800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":1273,"volume":1343,"transactions":9,"vwap":2692},"2025-05-27",71.7,72.32,71.47,1.58,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1563,"percent_change":2701,"volume":845,"transactions":9,"vwap":2700},"2025-05-23",70.43,70.99,70.394,70.74,-0.77,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2469,"percent_change":843,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",71.39,71.675,71.207,71.29,13800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1975,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-21",72.12,72.479,71.15,71.33,-1.7,25800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2584,"change":1145,"percent_change":1098,"volume":2722,"transactions":9,"vwap":2584},"2025-05-20",72.7,72.705,72.207,45400,{"date":2724,"open":2725,"high":2597,"low":2725,"close":2726,"change":663,"percent_change":2041,"volume":1886,"transactions":9,"vwap":2726},"2025-05-19",71.81,72.84,{"date":2728,"open":2584,"high":2729,"low":2730,"close":2729,"change":1623,"percent_change":1265,"volume":2731,"transactions":9,"vwap":2729},"2025-05-16",72.81,72.27,37800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2674,"change":1249,"percent_change":2447,"volume":781,"transactions":9,"vwap":2674},"2025-05-15",71.82,72.34,71.767,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":535,"percent_change":643,"volume":2743,"transactions":9,"vwap":2742},"2025-05-14",71.89,71.969,71.64,71.87,17700,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":562,"percent_change":2349,"volume":2749,"transactions":9,"vwap":2748},"2025-05-13",71.059998,71.857,71.65,89200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2753},"2025-05-12",70.95,71,70.285,2.31,3.36,43200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":798,"percent_change":462,"volume":2764,"transactions":9,"vwap":2763},"2025-05-09",69,69.16,68.68,68.69,107300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1541,"percent_change":23,"volume":2771,"transactions":9,"vwap":2770},"2025-05-08",68.93,69.47,68.48,68.85,225700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1742,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-07",68.32,68.49,67.743,68.37,0.44,8400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":721,"percent_change":2607,"volume":2786,"transactions":9,"vwap":2785},"2025-05-06",68.080002,68.38,67.969,68.07,17200,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":462,"percent_change":1146,"volume":2792,"transactions":9,"vwap":2791},"2025-05-05",68.26,68.825,68.56,10500,{"date":2794,"open":2769,"high":2795,"low":2796,"close":2797,"change":2535,"percent_change":2798,"volume":2633,"transactions":9,"vwap":2797},"2025-05-02",68.99,68.4,68.79,1.39,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2447,"percent_change":789,"volume":2530,"transactions":9,"vwap":2804},"2025-05-01",68.089996,68.445,67.77,67.85,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":927,"percent_change":1801,"volume":1802,"transactions":9,"vwap":2810},"2025-04-30",66.39,67.32,65.7,67.27,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2447,"volume":2817,"transactions":9,"vwap":2815},"2025-04-29",66.471,67.216,67.14,0.39,35100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":107,"percent_change":806,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",66.89,66.99,66.073997,66.75,15400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":756,"percent_change":1809,"volume":1480,"transactions":9,"vwap":2830},"2025-04-25",66.3,66.77,66.080002,66.69,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":2837,"volume":983,"transactions":9,"vwap":2835},"2025-04-24",64.92,66.255,66.22,1.4,2.16,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":601,"volume":2211,"transactions":9,"vwap":2843},"2025-04-23",65.65,65.87,64.71,64.82,1.04,{"date":180,"open":176,"high":2846,"low":176,"close":2847,"change":1885,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},64.019997,63.78,1.54,11600]