[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIBR":3,"homepage-market-summary":29,"stock-historical-CIBR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CIBR","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},"First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0111,0.0116,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},104.7,105.02,105.67,104.51,103.78,0.92,0.89,2311121.66413,60.07,1420493.7513561195,97.9,2828,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":19,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1285849,469334931.590386,70.77,"2025-04-22",[180,183,193,204,214,225,236,246,257,267,276,287,297,307,317,328,338,349,360,371,382,393,404,415,426,436,447,458,468,478,488,498,508,519,530,541,551,560,570,581,592,603,613,622,633,643,654,665,676,687,697,708,719,728,739,748,759,768,778,786,795,803,811,819,827,835,843,852,861,870,879,887,896,905,914,923,930,938,946,955,963,971,979,988,996,1004,1011,1019,1028,1037,1045,1052,1060,1068,1076,1085,1094,1102,1111,1118,1125,1134,1143,1152,1160,1167,1175,1184,1190,1197,1204,1212,1220,1228,1237,1245,1254,1263,1271,1280,1288,1295,1303,1312,1320,1328,1336,1345,1351,1360,1369,1376,1384,1392,1399,1407,1414,1422,1430,1437,1443,1450,1458,1463,1470,1477,1484,1492,1500,1508,1515,1522,1531,1538,1545,1552,1560,1567,1574,1582,1588,1596,1601,1606,1613,1619,1628,1636,1645,1654,1661,1669,1676,1685,1692,1701,1710,1719,1727,1735,1743,1750,1758,1764,1770,1777,1783,1790,1797,1804,1810,1815,1821,1826,1834,1840,1847,1856,1862,1870,1876,1884,1893,1900,1908,1916,1922,1928,1935,1941,1946,1955,1960,1966,1972,1980,1986,1994,2000,2006,2015,2021,2028,2036,2043,2051,2058,2066,2072,2079,2086,2093,2099,2107,2114,2121,2128,2136,2142,2149,2155,2161,2169,2177,2183,2191,2200,2206,2215,2222,2228,2236,2241,2248,2256,2261,2267,2272,2278,2284,2290,2297,2302,2308,2314,2319,2325,2331,2337,2344,2350,2355,2362,2369,2376,2381,2388,2395,2401,2407,2413,2420,2425,2429,2435,2442,2449,2455,2463,2469,2474,2480,2486,2492,2499,2504,2509,2515,2523,2528,2534,2540,2545,2551,2558,2564,2570,2575,2581,2585,2589,2596,2604,2611,2618,2624,2631,2636,2642,2647,2652,2659,2662,2667,2671,2676,2682,2687,2692,2698,2704,2712,2716,2720,2724,2728,2732,2737,2742,2746,2754,2761,2768,2774,2780,2785,2792,2799,2803,2808,2815,2822,2828,2834,2842,2850,2857,2865,2872,2877,2882,2889,2896,2904,2912],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},25433,104.9876,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",103.93,104.64,103.16,0.69,0.67,2189075.820984,30436,103.8107,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",102.43,104.1595,102.02,103.09,1.12,1.1,2127527.007409,24461,103.4702,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",101.79,102.285,100.6201,101.97,0.3,1787800.10805,17341,101.4275,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",99.5,102.03,99.15,101.67,0.72,0.71,1266931.81664,18612,101.1275,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",103.33,103.53,100.78,100.95,-2.24,-2.17,1140298.011996,16133,101.707,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",104.15,102.76,103.19,-0.82,-0.79,1186163.584327,15832,103.4803,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",103.01,104.25,102.23,104.01,1.435,1.4,2405492.352189,22802,103.639,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",103.66,101.3134,102.575,-0.515,-0.5,1746650.811551,22877,102.2243,{"date":268,"open":269,"high":270,"low":271,"close":198,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",100.035,103.13,99.5241,3.22,2094731.884214,25704,102.3388,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",102.245,102.26,98.86,99.87,-1.79,-1.76,1611978.448688,22755,99.7466,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",100,102.81,99.08,101.66,1.36,1860590.155748,25940,101.774,{"date":298,"open":299,"high":300,"low":216,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",99.795,101.46,100.3,-0.7,-0.69,2046652.106933,22043,100.7235,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",99.22,101.5,99.0301,101,0.95,2168476.231949,27719,100.5864,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",96.15,100.61,95.58,100.05,5.65,5.99,2865836.345859,36288,98.9439,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":121,"volume":335,"transactions":336,"vwap":337},"2026-09-11",94.6,95.5,93.76,94.4,0.24,1122789.171055,13590,94.3848,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",94,95.79,93.45,94.16,-0.32,-0.34,1284166.989871,17905,94.7307,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",94.09,95.0585,93.845,94.48,0.47,0.5,829804.76974,12585,94.5031,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",93.805,94.5283,92.74,94.01,-0.58,-0.61,1149408.90109,18384,93.64,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",94.5,95.75,94.445,94.59,-0.73,-0.77,1048741.184656,16405,94.8717,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",94.36,95.41,93.425,95.32,1.78,1.9,1264847.011807,15714,94.8551,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",95.71,95.99,92.68,93.54,-2.66,-2.77,2576495.940814,26422,93.522,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",98.83,99.27,95.67,96.2,-3.95,-3.94,2384071.589584,27330,96.5965,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",98.58,100.433,98.5301,100.15,1.59,1.61,1698122.431998,15678,99.4203,{"date":427,"open":229,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",101.0394,97.8701,98.56,-2.23,-2.21,1575381.116977,21463,98.8712,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",96.845,100.97,96.655,100.79,7.13,7.61,1959069.164109,25013,99.6301,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",91.515,94.03,91.12,93.66,1.2,1.3,1211820.764691,15462,93.3542,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":378,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",93.595,93.93,91.5885,92.46,-0.83,1561152.8185,17918,92.695,{"date":469,"open":470,"high":354,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",94.18,92.79,93.23,-1.62,-1.71,1332588.595431,16791,93.4998,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":253,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",93.765,95.04,92.63,94.85,1.5,2650835.840407,18281,94.197,{"date":489,"open":490,"high":491,"low":492,"close":342,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",94.71,95.43,93.32,-2.09,-2.19,1682242.7311,23095,94.1454,{"date":499,"open":500,"high":501,"low":384,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",97.295,97.595,95.54,-1.9,-1.95,1234190.30022,17801,95.5443,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",97.32,98.7288,96.732,97.44,-0.35,-0.36,1496227.265822,17786,97.5089,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",99.33,99.65,97.61,97.79,-1.81,-1.82,2205182.126165,19319,98.0458,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",102.125,102.35,99.41,99.6,-2.6,-2.54,1295666.348988,20896,100.1489,{"date":542,"open":543,"high":544,"low":535,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",100.235,102.2578,102.2,1.81,1.8,2526929.127524,26249,101.2909,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":355,"percent_change":355,"volume":557,"transactions":558,"vwap":559},"2026-08-12",99.71,101.06,99.51,100.39,1098373.374119,16471,100.2978,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",100.32,100.85,99.02,99.92,-0.68,1291236.218718,18313,100.0456,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",97.89,101.1787,97.57,100.6,2.75,2.81,2154165.65406,23646,100.4736,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",98.8,99.1,97.14,97.85,1.46,1.51,1155619.608596,16140,97.9521,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",95.22,96.865,94.6947,96.39,-1.18,-1.21,1064790.435887,14422,95.9998,{"date":604,"open":605,"high":606,"low":607,"close":574,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",99.59,99.97,97.429,-0.37,-0.38,1712569.568117,21342,98.3823,{"date":614,"open":330,"high":615,"low":333,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",98.155,97.94,4.03,4.29,1819192.241757,24042,97.0328,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",92.77,94.23,91.905,93.91,2.08,2.27,1439741.79831,15454,93.2359,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":546,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",90.745,91.9875,89.422,91.83,2.01,1387443.170295,17423,91.0283,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",89.79,90.23,88.715,90.02,1.23,1.39,952136.886823,11124,89.4743,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",89.16,90.58,87.98,88.79,-0.49,-0.55,1629368.115497,10596,88.9812,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",88.83,90.07,86.84,89.28,0.18,0.2,1113325.432705,11074,88.6931,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",89.87,90.4,88.4341,89.1,0.7,0.79,852829.065491,10156,89.345,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":131,"volume":694,"transactions":695,"vwap":696},"2026-07-24",88.29,88.99,87.848,88.4,0.68,873047.190341,9727,88.4377,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",89.335,89.59,87.29,87.72,-1.61,-1.8,1233834.029589,16265,88.0687,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",90.565,90.57,89.05,89.33,-1.25,-1.38,2190853.578744,14523,89.4068,{"date":720,"open":721,"high":722,"low":723,"close":657,"change":599,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",92.09,92.26,89.9,-1.32,2192044.840633,19257,90.4702,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",92.18,93.49,91.71,91.79,-0.57,-0.62,1218713.267576,14101,92.6906,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":355,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",90.34,93.39,92.36,0.51,1285771.75925,11852,92.1774,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",93.16,93.295,91,91.89,-1.2,-1.29,1035513.658618,12925,92.0461,{"date":760,"open":331,"high":761,"low":482,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",95.96,93.09,-1.64,-1.73,1871602.171755,18060,93.5892,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",90.88,95.09,94.73,2.89,3.15,1351392.464553,13588,94.238,{"date":779,"open":753,"high":397,"low":780,"close":781,"change":782,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",90.54,91.84,-0.04,950327.517736,13228,91.8874,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",94.57,94.684,91.64,91.88,-2.38,-2.52,1683300,{"date":796,"open":797,"high":333,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",90.96,90.71,94.26,2.6,2.84,2550700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":661,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",91.355,92.080002,90.351,91.66,-0.6,1411700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":302,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",93.58,94.080002,91.4,92.21,-0.75,2254200,{"date":820,"open":821,"high":340,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",90.492,89.88,92.91,2.24,2.47,1733900,{"date":828,"open":829,"high":816,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",91.029999,90.19,90.67,-0.44,-0.48,1221900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":253,"volume":842,"transactions":9,"vwap":840},"2026-07-01",90.22,92.139,90.059998,91.11,1.26,1439200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",87.82,90.105,87.57,89.85,1.35,1.53,1331100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",86.56,88.84,86.28,88.5,3.14,3.68,1459100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",83.56,85.64,83.07,85.36,1.7,2.03,3405700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",84.010002,84.69,82.68,83.66,-0.14,-0.17,1406200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":660,"volume":886,"transactions":9,"vwap":884},"2026-06-24",83.97,84.96,83.4701,83.8,-0.41,588279,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",82.86,84.896,82.69,84.21,0.63,0.75,918800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",84.13,85.66,82.91,83.58,-0.96,-1.14,2436800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",84.51,84.775,82.46,84.54,0.31,0.37,1059500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",85.080002,85.72,83.85,84.23,-0.85,-1,1510200,{"date":924,"open":925,"high":926,"low":927,"close":916,"change":928,"percent_change":715,"volume":929,"transactions":9,"vwap":916},"2026-06-16",86.17,86.72,84.7,-1.19,1047500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":200,"volume":937,"transactions":9,"vwap":935},"2026-06-15",86.41,86.77,85.17,86.27,0.94,1257300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":876,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",85.48,85.91,84.029999,85.33,-0.16,1301600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",83.185,85.695,82.44,85.47,2.22,2.67,1566600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":755,"volume":962,"transactions":9,"vwap":960},"2026-06-10",83.215,85.07,82.93,83.25,-1.09,1394500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":282,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-09",86.145,86.45,81.56,84.34,-2.08,2443900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":734,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",87.059998,87.5,85.85,86.13,-0.66,1479400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",89.645,90,86.29,86.7,-4,-4.41,2515300,{"date":989,"open":990,"high":797,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",88.865,88.391,90.7,-0.97,-1.06,2915800,{"date":997,"open":998,"high":999,"low":797,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",93.185,93.26,91.67,-2.65,-2.81,1543100,{"date":1005,"open":397,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":671,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",94.395,92.16,94.32,0.17,2212400,{"date":1012,"open":741,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",94.31,90.089996,94.15,5.11,5.74,2511700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",84.745,89.15,84.5,89.040001,5.36,6.41,2210700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",82.62,84.24,82.040001,83.68,1.64,2,1570700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1032,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-05-27",82.175,83,81.76,-2.44,-2.89,2013500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":672,"percent_change":334,"volume":1051,"transactions":9,"vwap":1050},"2026-05-26",84.301,84.99,83.059998,84.48,2452300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",82.54,84.36,84.28,2.13,2.59,1597500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":51,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",81,82.265,80.81,82.15,0.6,746800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":841,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-20",79.68,81.69,79.6,81.66,1.57,2064800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",80.93,81.615,79.95,80.4,-0.52,-0.64,1567200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",78.735,80.98,78.54,80.92,1.87,2.37,1856700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":188,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",77.75,79.515,77.26,79.050003,0.88,2035500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",76.745,78.72,76.29,78.36,2.51,3.31,1634300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":101,"percent_change":849,"volume":1117,"transactions":9,"vwap":1116},"2026-05-13",74.23,76.11,74.059998,75.85,1152900,{"date":1119,"open":1120,"high":1120,"low":1113,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",75.61,74.84,-0.59,-0.78,1294300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",74.86,75.675,74.77,75.43,0.11,0.15,1274000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",73.17,75.45,72.4,75.32,2.18,2.98,2489000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",72.33,73.63,72.22,73.14,2.97,4.23,1520000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":302,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",70.335,70.39,69.089996,70.17,-0.99,2400700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":199,"percent_change":422,"volume":1166,"transactions":9,"vwap":1165},"2026-05-05",70.41,71.074997,69.84,70.87,715400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",68.805,70.25,69.75,0.99,1.44,1357600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",68.335,69.040001,67.9,68.76,1.31,1.94,972700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":735,"volume":945,"transactions":9,"vwap":1188},"2026-04-30",67.636,66.080002,67.45,-0.42,{"date":1191,"open":1192,"high":1179,"low":1193,"close":1194,"change":220,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-29",67.15,66.51,67.87,1.07,917700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":1202,"percent_change":1122,"volume":1203,"transactions":9,"vwap":1192},"2026-04-28",67.47,68.029999,66.82,-0.4,1379500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":911,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",67.022003,67.85,66.71,67.55,0.46,1658500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1117,"transactions":9,"vwap":1217},"2026-04-24",66.805,67.35,65.9,67.24,0.65,0.98,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",67.615,65.56,66.59,-2.32,-3.37,1407600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",68.46,68.97,68.19,68.91,0.87,1.28,1511900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1172,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",67.22,68.83,67,68.040001,1.48,1864600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",66.23,67.14,65.952,67.050003,0.57,0.86,1365900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",66.93,66.98,66.040001,66.48,0.56,0.85,2063300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":253,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-16",65.42,66.16,64.9,65.92,2.17,1308700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",63.38,64.67,63.27,64.52,1.73,2.76,1510800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1202,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",63.46,63.98,62.385,62.79,-0.63,2384400,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":617,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",60.8,63.22,63.19,2.45,1803700,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",63.42,60.47,60.74,-2.34,-3.71,2346700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",65.445,65.53,62.465,63.080002,-2.58,-3.93,2260900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":893,"volume":1319,"transactions":9,"vwap":1317},"2026-04-08",67.26,67.62,65.425,65.66,0.41,1473500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":867,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",64.14,65.325,63.61,65.25,1.09,1158300,{"date":1329,"open":1330,"high":1331,"low":1324,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",64.195,64.46,64.16,-0.03,-0.05,911500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-02",62.3,64.3,62.16,64.19,1.04,1.65,983300,{"date":1346,"open":1347,"high":1324,"low":1348,"close":1349,"change":355,"percent_change":894,"volume":1350,"transactions":9,"vwap":1349},"2026-04-01",63.33,62.35,63.15,1455100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",61.5,63.02,61.11,62.68,1.89,3.11,1821700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",61.4,62.060001,60.345,60.79,0.03,0.05,3077100,{"date":1370,"open":1371,"high":1372,"low":25,"close":1373,"change":792,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-27",61.515,61.84,60.76,-3.77,2139300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":515,"volume":1383,"transactions":9,"vwap":1381},"2026-03-26",62.84,64.24,62.73,63.14,-0.23,929300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1210,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",63.955,64.48,63.12,63.37,0.29,1892600,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1308,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1308},"2026-03-24",64.62,62.98,-1.92,-2.95,1874000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":588,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",64.42,65.75,64.29,65,0.97,985400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":754,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",65.029999,63.75,64.029999,-1.84,1470600,{"date":1415,"open":1394,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",65.64,64.56,65.23,0.27,0.42,1002000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":111,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",64.84,65.74,64.77,64.96,-0.02,1093500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":355,"percent_change":37,"volume":1436,"transactions":9,"vwap":1435},"2026-03-17",64.64,65.7,64.5,64.97,1191900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1434,"change":1441,"percent_change":921,"volume":1442,"transactions":9,"vwap":1434},"2026-03-16",65.48,64.435,-0.65,2584000,{"date":1444,"open":1445,"high":1446,"low":1426,"close":1447,"change":1448,"percent_change":1382,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",65.71,66.35,65.15,-0.15,1085100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":302,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",65.52,66.39,65.28,65.3,-0.46,1778500,{"date":1459,"open":1425,"high":1460,"low":1418,"close":1461,"change":1428,"percent_change":1333,"volume":1462,"transactions":9,"vwap":1461},"2026-03-11",66.46,65.76,1281900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":263,"percent_change":817,"volume":1469,"transactions":9,"vwap":1468},"2026-03-10",66.52,66.58,64.781,65.78,1859500,{"date":1471,"open":1472,"high":1193,"low":1473,"close":1474,"change":1475,"percent_change":1420,"volume":1476,"transactions":9,"vwap":1474},"2026-03-09",65.515,65.040001,66.28,0.28,1871000,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":141,"volume":1483,"transactions":9,"vwap":1481},"2026-03-06",65.010002,66.32,66,0.21,1431700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":116,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-05",64.68,66.199,64.635,65.79,1.75,2548500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":894,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",64,64.94,63.73,64.66,1.17,2117500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":744,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",61.985,64.21,61.854,63.91,0.8,2220500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":51,"percent_change":131,"volume":1514,"transactions":9,"vwap":1513},"2026-03-02",62.4,63.635,62.145,63.4,1417900,{"date":1516,"open":1510,"high":1517,"low":1518,"close":1519,"change":902,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",63,61.845,62.91,-1.5,1376200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",62.8,64.019997,62.7,63.87,1.16,1.85,2967500,{"date":1532,"open":1533,"high":1380,"low":1534,"close":1535,"change":116,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",61.885,61.31,62.71,1.84,1685600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":911,"percent_change":744,"volume":1544,"transactions":9,"vwap":1543},"2026-02-24",60.99,62.39,60.58,61.58,2475400,{"date":1546,"open":1291,"high":1291,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-23",60.92,61.27,-2.63,-4.12,4303100,{"date":1553,"open":1554,"high":1446,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",65.22,63.8,63.9,-2.01,-3.05,2538900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1428,"percent_change":1333,"volume":1566,"transactions":9,"vwap":1565},"2026-02-19",65.58,65.955,65.080002,65.91,887800,{"date":1568,"open":1409,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1066,"volume":1573,"transactions":9,"vwap":1571},"2026-02-18",66.205,64.54,65.93,0.39,1564300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":755,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-17",66.74,66.79,64.925,65.54,-1.93,1505700,{"date":1583,"open":1265,"high":1584,"low":1455,"close":1585,"change":1277,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-13",67.139,66.83,2.66,1363700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":793,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",67.125,67.69,64.465,65.099998,-3.73,2486100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1315,"change":599,"percent_change":283,"volume":1600,"transactions":9,"vwap":1315},"2026-02-11",69.33,67.275,1803300,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1240,"change":51,"percent_change":220,"volume":1605,"transactions":9,"vwap":1240},"2026-02-10",68.41,69.37,2242100,{"date":1607,"open":1217,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":547,"volume":1612,"transactions":9,"vwap":1610},"2026-02-09",68.55,66.785,68.34,1.21,2782800,{"date":1614,"open":1565,"high":1615,"low":1439,"close":1616,"change":1140,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",67.215,67.13,3.36,1143600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",66.4,67.080002,64.65,64.95,-1.58,-2.37,2073600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":464,"volume":1635,"transactions":9,"vwap":1633},"2026-02-04",66.5,67.29,65.39,66.53,-0.56,2104900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-03",69.28,69.3,66.24,67.089996,-2.5,-3.59,1818500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-02",68.9,69.85,68.623,69.59,0.53,0.77,1207900,{"date":1655,"open":1638,"high":1656,"low":1657,"close":1658,"change":263,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-30",69.605,68.8,69.059998,-0.72,1143400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":504,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-29",71.040001,71.17,68.75,69.56,-2.73,1286800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1082,"percent_change":1659,"volume":1675,"transactions":9,"vwap":1674},"2026-01-28",72.31,72.58,71.46,71.51,853800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-27",72.81,73.019997,71.975,72.029999,-0.06,-0.08,1335400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1235,"percent_change":546,"volume":1691,"transactions":9,"vwap":1690},"2026-01-26",71.39,72.16,71.23,72.089996,1027500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-23",71.18,71.435,70.66,70.81,0.16,0.23,1085700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-22",70.74,70.935,70.38,70.65,0.58,0.83,1294700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-21",70.19,70.645,69.52,70.07,0.09,0.13,1539300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1580,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-20",70.85,71.37,69.93,69.98,-2.68,1463800,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-16",72.38,71.47,71.91,-0.2,-0.28,878600,{"date":1736,"open":1737,"high":1738,"low":1680,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-15",72.83,72.925,72.11,-0.31,-0.43,2247600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1732,"percent_change":1733,"volume":1749,"transactions":9,"vwap":1748},"2026-01-14",72.66,73.29,71.86,72.42,1087200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":345,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-13",72.9,73.26,72.415,72.62,-0.47,1088700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1318,"percent_change":1251,"volume":1763,"transactions":9,"vwap":1762},"2026-01-12",72.26,72.996,72.96,689300,{"date":1765,"open":1766,"high":1678,"low":1767,"close":1768,"change":1009,"percent_change":1699,"volume":1769,"transactions":9,"vwap":1768},"2026-01-09",72.41,71.955,72.55,954300,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1729,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1729},"2026-01-08",73.39,72.040001,-1.07,-1.46,934800,{"date":1778,"open":1779,"high":1780,"low":1766,"close":1781,"change":841,"percent_change":1490,"volume":1782,"transactions":9,"vwap":1781},"2026-01-07",72.46,73.87,73.45,1310600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":136,"percent_change":22,"volume":1789,"transactions":9,"vwap":1788},"2026-01-06",71.63,72.32,71.44,72.19,980900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1261,"percent_change":453,"volume":1796,"transactions":9,"vwap":1795},"2026-01-05",71.25,72.21,71.089996,71.53,853400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":378,"percent_change":71,"volume":1803,"transactions":9,"vwap":1802},"2026-01-02",71.97,71.998,70.23,70.68,1290100,{"date":1805,"open":1671,"high":1806,"low":1807,"close":1808,"change":242,"percent_change":961,"volume":1809,"transactions":9,"vwap":1808},"2025-12-31",72.37,71.41,71.45,625600,{"date":1811,"open":1748,"high":1812,"low":1793,"close":1813,"change":1740,"percent_change":1741,"volume":1814,"transactions":9,"vwap":1813},"2025-12-30",72.59,72.24,553000,{"date":1816,"open":1745,"high":1817,"low":1818,"close":1768,"change":1122,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1768},"2025-12-29",72.98,72.36,-0.81,537900,{"date":1822,"open":1823,"high":1136,"low":1824,"close":1148,"change":1390,"percent_change":126,"volume":1825,"transactions":9,"vwap":1148},"2025-12-26",72.78,72.68,358900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1367,"volume":1833,"transactions":9,"vwap":1831},"2025-12-24",72.76,72.949,72.395,72.85,0.04,352700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1678,"change":367,"percent_change":464,"volume":1839,"transactions":9,"vwap":1678},"2025-12-23",73.07,73.3,72.43,1105200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":210,"percent_change":1318,"volume":1846,"transactions":9,"vwap":1845},"2025-12-22",73.48,73.61,72.73,73.42,1254100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",72.52,76.059998,72.48,73.12,0.76,1.05,2510600,{"date":1857,"open":1739,"high":1858,"low":1859,"close":1818,"change":88,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1818},"2025-12-18",72.485,71.76,1.43,881100,{"date":1863,"open":1849,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-17",72.64,71.3,71.34,-1.12,-1.55,899600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1779,"change":1682,"percent_change":1683,"volume":1875,"transactions":9,"vwap":1779},"2025-12-16",72.29,72.795,71.95,984200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1849,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1849},"2025-12-15",74.019997,74.18,72.51,-1.37,-1.85,1160300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-12",75,75.040001,73.65,73.89,-1.87,-2.47,830800,{"date":1894,"open":1895,"high":1850,"low":1896,"close":1897,"change":345,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",75.77,75.089996,75.76,-0.45,538200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1210,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-10",75.36,76.419,75.050003,76.099998,0.61,736300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1251,"volume":1915,"transactions":9,"vwap":1913},"2025-12-09",75.010002,75.92,75.0029984,75.64,0.43,494900,{"date":1917,"open":1139,"high":1918,"low":1919,"close":1920,"change":1699,"percent_change":911,"volume":1921,"transactions":9,"vwap":1920},"2025-12-08",75.62,74.98,75.21,587800,{"date":1923,"open":1924,"high":1918,"low":1925,"close":1919,"change":1419,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1919},"2025-12-05",75.0049973,74.795,0.36,457200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":355,"percent_change":893,"volume":1934,"transactions":9,"vwap":1933},"2025-12-04",74.255,74.83,74.105,74.71,805800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1219,"percent_change":81,"volume":1940,"transactions":9,"vwap":1938},"2025-12-03",72.72,74.24,72.435,542500,{"date":1942,"open":1772,"high":1943,"low":1944,"close":1753,"change":355,"percent_change":1218,"volume":1945,"transactions":9,"vwap":1753},"2025-12-02",73.572,72.995,945100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-01",73.21,73.41,72.61,72.79,-0.86,-1.17,707900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1888,"change":188,"percent_change":313,"volume":1959,"transactions":9,"vwap":1888},"2025-11-28",73.24,73.79,294000,{"date":1961,"open":1962,"high":1963,"low":1937,"close":1762,"change":1441,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1762},"2025-11-26",73.51,73.58,-0.88,885700,{"date":1967,"open":1812,"high":1968,"low":1969,"close":1843,"change":1528,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1843},"2025-11-25",73.799,72,1.6,641600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":23,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",71.82,72.69,71.8,72.45,1.24,480600,{"date":1981,"open":1982,"high":1147,"low":1705,"close":1983,"change":106,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-21",71.355,71.56,0.08,1341600,{"date":1987,"open":1988,"high":1989,"low":1807,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-20",74.27,74.568,71.5,-1.88,-2.56,1090200,{"date":1995,"open":1148,"high":1996,"low":1997,"close":1998,"change":1132,"percent_change":672,"volume":1999,"transactions":9,"vwap":1998},"2025-11-19",73.84,72.93,73.38,532900,{"date":2001,"open":2002,"high":1780,"low":1937,"close":2003,"change":2004,"percent_change":1659,"volume":2005,"transactions":9,"vwap":2003},"2025-11-18",73.33,73.23,-0.53,787500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",74.65,75.080002,73.55,73.76,-0.98,-1.31,552100,{"date":2016,"open":1888,"high":2017,"low":2018,"close":2019,"change":1428,"percent_change":1333,"volume":2020,"transactions":9,"vwap":2019},"2025-11-14",75.14,73.084999,74.74,950500,{"date":2022,"open":1114,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":474,"volume":2027,"transactions":9,"vwap":2025},"2025-11-13",76.26,74.57,74.76,-1.3,942900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1850,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1850},"2025-11-12",77.125,77.38,75.985,-0.8,-1.04,466600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1717,"percent_change":1009,"volume":2042,"transactions":9,"vwap":2041},"2025-11-11",76.56,77.2,76.55,76.86,782600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":849,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-10",76.37,76.85,75.81,76.73,1.79,922500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1853,"percent_change":88,"volume":2057,"transactions":9,"vwap":2056},"2025-11-07",74.355,75.405,73.925,75.38,753000,{"date":2059,"open":2060,"high":2061,"low":1780,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-06",74.97,75.15,74.62,-0.95,-1.26,1101600,{"date":2067,"open":1130,"high":2068,"low":2069,"close":2070,"change":1132,"percent_change":672,"volume":2071,"transactions":9,"vwap":2070},"2025-11-05",75.74,75.242,75.57,547800,{"date":2073,"open":2074,"high":2075,"low":2056,"close":2076,"change":1991,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-04",76.28,76.98,75.42,-2.43,958400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1428,"percent_change":1333,"volume":2085,"transactions":9,"vwap":2084},"2025-11-03",77.48,77.7,76.62,77.3,669300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1172,"percent_change":454,"volume":2092,"transactions":9,"vwap":2091},"2025-10-31",76.8,77.546,76.57,77.32,958800,{"date":2094,"open":2023,"high":2095,"low":2096,"close":2097,"change":1448,"percent_change":1732,"volume":2098,"transactions":9,"vwap":2097},"2025-10-30",77.143,76.040001,76.33,949200,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-29",77.54,76.18,76.48,-1.6,-2.05,907700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":911,"percent_change":126,"volume":2113,"transactions":9,"vwap":2112},"2025-10-28",77.81,78.34,77.646,78.080002,722700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1390,"percent_change":912,"volume":2120,"transactions":9,"vwap":2119},"2025-10-27",78.11,78.17,77.53,77.77,562600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2081,"change":1131,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2081},"2025-10-24",77.72,77.85,77.27,0.14,499100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":58,"volume":2135,"transactions":9,"vwap":2133},"2025-10-23",76.5,77.47,76.46,77.37,0.91,562000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2132,"change":809,"percent_change":1123,"volume":2141,"transactions":9,"vwap":2132},"2025-10-22",77.12,77.15,75.9,428000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1260,"percent_change":37,"volume":2148,"transactions":9,"vwap":2147},"2025-10-21",76.38,77.14,76.16,77.059998,613900,{"date":2150,"open":2151,"high":2090,"low":2152,"close":2130,"change":2153,"percent_change":1536,"volume":2154,"transactions":9,"vwap":2130},"2025-10-20",75.51,75.49,1.38,492600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":210,"percent_change":126,"volume":2160,"transactions":9,"vwap":2158},"2025-10-17",74.26,75.12,74.080002,780600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":598,"volume":2168,"transactions":9,"vwap":2166},"2025-10-16",75.95,76.19,74.39,74.82,-0.89,699600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":877,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-15",76.42,76.61,75.33,75.71,-0.22,662200,{"date":2178,"open":1116,"high":2179,"low":2009,"close":2180,"change":1774,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-14",76.4,75.88,-1.39,492500,{"date":2184,"open":2185,"high":2186,"low":2179,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-13",76.96,77.16,76.95,1.47,1.95,675600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-10",78.040001,78.32,75.417,75.48,-2.51,-3.22,819200,{"date":2201,"open":2202,"high":2117,"low":2203,"close":2204,"change":2175,"percent_change":1733,"volume":2205,"transactions":9,"vwap":2204},"2025-10-09",78.15,77.45,77.99,1199700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-08",76.77,78.217,76.75,78.21,1.97,2.58,1696900,{"date":2216,"open":2133,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1775,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",77.42,75.595,76.24,-1.13,800200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2133,"change":189,"percent_change":1234,"volume":2227,"transactions":9,"vwap":2133},"2025-10-06",77.089996,77.78,76.89,832900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1067,"transactions":9,"vwap":2233},"2025-10-03",77.35,77.466,76.44,76.7,-0.39,-0.51,{"date":2237,"open":2186,"high":2238,"low":2239,"close":2224,"change":1260,"percent_change":37,"volume":2240,"transactions":9,"vwap":2224},"2025-10-02",77.18,76.47,766800,{"date":2242,"open":2243,"high":2090,"low":2244,"close":2245,"change":2246,"percent_change":693,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",75.625,75.435,76.53,0.52,855800,{"date":2249,"open":2250,"high":2219,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-30",76.07,75.4,76.010002,-0.1,-0.13,411300,{"date":2257,"open":2258,"high":2103,"low":2259,"close":1114,"change":210,"percent_change":126,"volume":2260,"transactions":9,"vwap":1114},"2025-09-29",76.34,75.91,558900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2047,"change":1420,"percent_change":1260,"volume":2266,"transactions":9,"vwap":2047},"2025-09-26",75.375,75.98,75.16,380600,{"date":2268,"open":1910,"high":1913,"low":2269,"close":2270,"change":344,"percent_change":1189,"volume":2271,"transactions":9,"vwap":2270},"2025-09-25",74.666,75.39,879200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2174,"change":832,"percent_change":366,"volume":2277,"transactions":9,"vwap":2174},"2025-09-24",76.27,76.41,75.52,570100,{"date":2279,"open":2280,"high":2145,"low":2281,"close":2282,"change":817,"percent_change":2012,"volume":2283,"transactions":9,"vwap":2282},"2025-09-23",76.93,75.961,76.15,743500,{"date":2285,"open":2232,"high":2286,"low":2287,"close":2288,"change":111,"percent_change":111,"volume":2289,"transactions":9,"vwap":2288},"2025-09-22",77.07,76.17,76.9,864900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1334,"percent_change":1682,"volume":2296,"transactions":9,"vwap":2295},"2025-09-19",77.029999,77.055,76.43,76.91,978300,{"date":2298,"open":1905,"high":2286,"low":1897,"close":2185,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2185},"2025-09-18",1.72,2.29,1206100,{"date":2303,"open":2151,"high":2047,"low":2304,"close":2305,"change":1732,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-17",74.531,75.24,-0.27,696400,{"date":2309,"open":2310,"high":2311,"low":2061,"close":2312,"change":2306,"percent_change":515,"volume":2313,"transactions":9,"vwap":2312},"2025-09-16",75.79,75.844,75.44,665300,{"date":2315,"open":2305,"high":1911,"low":2316,"close":2174,"change":1652,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2174},"2025-09-15",75.07,1.03,606100,{"date":2320,"open":2276,"high":2321,"low":2322,"close":2323,"change":1441,"percent_change":1952,"volume":2324,"transactions":9,"vwap":2323},"2025-09-12",75.73,74.91,74.94,619500,{"date":2326,"open":2173,"high":2327,"low":2061,"close":2328,"change":2329,"percent_change":683,"volume":2330,"transactions":9,"vwap":2328},"2025-09-11",75.87,75.59,0.59,499000,{"date":2332,"open":2333,"high":2311,"low":2334,"close":1886,"change":2335,"percent_change":2329,"volume":2336,"transactions":9,"vwap":1886},"2025-09-10",75.25,74.58,0.44,685600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1448,"percent_change":1732,"volume":2343,"transactions":9,"vwap":2342},"2025-09-09",74.85,74.9,74.28,74.56,717900,{"date":2345,"open":2346,"high":1933,"low":2347,"close":1933,"change":453,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1933},"2025-09-08",73.97,73.88,1.63,589600,{"date":2351,"open":2352,"high":2353,"low":1745,"close":1962,"change":1528,"percent_change":1970,"volume":2354,"transactions":9,"vwap":1962},"2025-09-05",73.7,74.029999,688600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1132,"percent_change":1482,"volume":2361,"transactions":9,"vwap":2360},"2025-09-04",72.17,72.499,71.292,72.35,779400,{"date":2363,"open":2364,"high":1849,"low":2365,"close":2366,"change":2254,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-03",72.335,71.62,72.2,-0.18,625700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":1145,"change":1819,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1145},"2025-09-02",72.099998,72.5,71.687,-1.11,601800,{"date":2377,"open":1889,"high":2378,"low":2379,"close":1148,"change":1123,"percent_change":994,"volume":2380,"transactions":9,"vwap":1148},"2025-08-29",74.028999,72.846,642900,{"date":2382,"open":1817,"high":2383,"low":1678,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-28",74.15,73.92,0.81,1.11,686700,{"date":2389,"open":2390,"high":2391,"low":1977,"close":2392,"change":1100,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-27",72.612,73.28,73.11,1.22,795800,{"date":2396,"open":2397,"high":1975,"low":2398,"close":2399,"change":1984,"percent_change":1131,"volume":2400,"transactions":9,"vwap":2399},"2025-08-26",72.178,72.00099945,72.23,840900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":1741,"percent_change":1122,"volume":2406,"transactions":9,"vwap":2405},"2025-08-25",72.65,72.835,72.15,586600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1672,"change":1172,"percent_change":2153,"volume":2412,"transactions":9,"vwap":1672},"2025-08-22",71.715,73.18,71.64,500300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1740,"percent_change":1741,"volume":2419,"transactions":9,"vwap":2418},"2025-08-21",71.68,71.7,71.12,71.59,818700,{"date":2421,"open":1859,"high":1773,"low":2422,"close":2423,"change":1132,"percent_change":1482,"volume":2424,"transactions":9,"vwap":2423},"2025-08-20",70.96,71.9,989900,{"date":2426,"open":1950,"high":1975,"low":1795,"close":2427,"change":1202,"percent_change":661,"volume":2428,"transactions":9,"vwap":2427},"2025-08-19",71.75,882800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2405,"change":1009,"percent_change":334,"volume":2434,"transactions":9,"vwap":2405},"2025-08-18",71.945,72.18,71.6,723600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":121,"percent_change":151,"volume":2441,"transactions":9,"vwap":2440},"2025-08-15",71.77,72.019997,71.49,71.98,573000,{"date":2443,"open":1818,"high":2444,"low":2445,"close":2446,"change":2374,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-14",72.63,71.55,71.73,-1.52,602300,{"date":2450,"open":1752,"high":2451,"low":1145,"close":2452,"change":2453,"percent_change":894,"volume":2454,"transactions":9,"vwap":2452},"2025-08-13",72.91,72.84,0.54,868400,{"date":2456,"open":2457,"high":1786,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-12",71.084999,70.95,72.3,1.45,2.05,8503900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1721,"change":2306,"percent_change":609,"volume":2468,"transactions":9,"vwap":1721},"2025-08-11",71.11,72.010002,70.71,1000100,{"date":2470,"open":1990,"high":2423,"low":2471,"close":2417,"change":2472,"percent_change":2253,"volume":2473,"transactions":9,"vwap":2417},"2025-08-08",70.98,-0.07,777800,{"date":2475,"open":2476,"high":2476,"low":1801,"close":2477,"change":1882,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-07",72.94,71.19,-2.53,1359500,{"date":2481,"open":2399,"high":2482,"low":2483,"close":2484,"change":1326,"percent_change":588,"volume":2485,"transactions":9,"vwap":2484},"2025-08-06",73.050003,71.94,73.040001,805700,{"date":2487,"open":2488,"high":1957,"low":2489,"close":1874,"change":2490,"percent_change":714,"volume":2491,"transactions":9,"vwap":1874},"2025-08-05",73.15,71.88,-0.91,1095500,{"date":2493,"open":2371,"high":2494,"low":1874,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-04",72.88,72.86,1.33,1.86,1181400,{"date":2500,"open":1799,"high":1145,"low":2501,"close":1795,"change":2502,"percent_change":2104,"volume":2503,"transactions":9,"vwap":1795},"2025-08-01",70.62,-1.16,1570300,{"date":2505,"open":2506,"high":2506,"low":2444,"close":1975,"change":2507,"percent_change":715,"volume":2508,"transactions":9,"vwap":1975},"2025-07-31",74.25,-1.02,1939300,{"date":2510,"open":1878,"high":2511,"low":1679,"close":2512,"change":2513,"percent_change":2507,"volume":2514,"transactions":9,"vwap":2512},"2025-07-30",74.12,73.71,-0.76,1920100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1698,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-29",74.79,75.31,74.015999,74.47,0.22,1347800,{"date":2524,"open":2342,"high":1933,"low":2525,"close":2526,"change":514,"percent_change":1756,"volume":2527,"transactions":9,"vwap":2526},"2025-07-28",73.918,74.31,696600,{"date":2529,"open":2530,"high":1919,"low":2531,"close":2532,"change":1475,"percent_change":146,"volume":2533,"transactions":9,"vwap":2532},"2025-07-25",74.5,74.22,74.66,787900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2536,"change":782,"percent_change":1334,"volume":2539,"transactions":9,"vwap":2536},"2025-07-24",74.38,74.52,73.955,687200,{"date":2541,"open":2531,"high":2542,"low":1843,"close":2543,"change":141,"percent_change":1914,"volume":2544,"transactions":9,"vwap":2543},"2025-07-23",74.46,74.42,759000,{"date":2546,"open":2547,"high":2548,"low":1889,"close":2549,"change":1122,"percent_change":242,"volume":2550,"transactions":9,"vwap":2549},"2025-07-22",74.665,74.89,74.099998,737600,{"date":2552,"open":2553,"high":2554,"low":2157,"close":2555,"change":2556,"percent_change":1218,"volume":2557,"transactions":9,"vwap":2555},"2025-07-21",74.44,75.11,74.69,0.48,1099600,{"date":2559,"open":2560,"high":2520,"low":2561,"close":2562,"change":1698,"percent_change":2521,"volume":2563,"transactions":9,"vwap":2562},"2025-07-18",74.315,73.95,74.21,809800,{"date":2565,"open":2566,"high":2341,"low":2567,"close":2568,"change":221,"percent_change":1405,"volume":2569,"transactions":9,"vwap":2568},"2025-07-17",73.44,73.35,74.050003,674700,{"date":2571,"open":2566,"high":2010,"low":2572,"close":2573,"change":2521,"percent_change":210,"volume":2574,"transactions":9,"vwap":2573},"2025-07-16",72.538,73.34,794800,{"date":2576,"open":2577,"high":1888,"low":2484,"close":1852,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1852},"2025-07-15",73.59,-0.09,-0.12,917100,{"date":2582,"open":1818,"high":2566,"low":2583,"close":1948,"change":893,"percent_change":1234,"volume":2584,"transactions":9,"vwap":1948},"2025-07-14",72.163,973400,{"date":2586,"open":2512,"high":1996,"low":1779,"close":1672,"change":2220,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1672},"2025-07-11",-1.53,1237700,{"date":2590,"open":1905,"high":2591,"low":2592,"close":2512,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2512},"2025-07-10",76.199,73.69,-2.61,-3.42,2259200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1261,"volume":2603,"transactions":9,"vwap":2601},"2025-07-09",75.93,76.36,75.47,76.32,0.64,1088600,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-08",76,75.099998,75.68,0,608900,{"date":2612,"open":2613,"high":1905,"low":2614,"close":2608,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2608},"2025-07-07",75.7,75.34,-0.25,-0.33,1106100,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2598,"change":2622,"percent_change":1357,"volume":2623,"transactions":9,"vwap":2598},"2025-07-03",74.8,76.136,1.41,892100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2537,"change":2629,"percent_change":1717,"volume":2630,"transactions":9,"vwap":2537},"2025-07-02",74.16,74.61,73.8,0.1,1456600,{"date":2632,"open":2633,"high":2634,"low":2352,"close":2543,"change":2502,"percent_change":2587,"volume":2635,"transactions":9,"vwap":2543},"2025-07-01",75.56,75.562,1448300,{"date":2637,"open":2638,"high":1913,"low":2639,"close":2640,"change":1172,"percent_change":2496,"volume":2641,"transactions":9,"vwap":2640},"2025-06-30",75.029999,74.875,75.58,1367500,{"date":2643,"open":2060,"high":2638,"low":2644,"close":2645,"change":609,"percent_change":2235,"volume":2646,"transactions":9,"vwap":2645},"2025-06-27",74.179,74.59,1026900,{"date":2648,"open":1129,"high":2649,"low":2650,"close":2060,"change":2453,"percent_change":37,"volume":2651,"transactions":9,"vwap":2060},"2025-06-26",75.207,74.335,824200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1260,"percent_change":1853,"volume":2658,"transactions":9,"vwap":2657},"2025-06-25",74.3,75.019997,74.19,74.43,1329800,{"date":2660,"open":1878,"high":2511,"low":1949,"close":1780,"change":151,"percent_change":2556,"volume":2661,"transactions":9,"vwap":1780},"2025-06-24",1504000,{"date":2663,"open":2664,"high":1963,"low":1674,"close":2665,"change":849,"percent_change":1091,"volume":2666,"transactions":9,"vwap":2665},"2025-06-23",72.12,73.52,1841100,{"date":2668,"open":2451,"high":1957,"low":2669,"close":2357,"change":2513,"percent_change":2034,"volume":2670,"transactions":9,"vwap":2357},"2025-06-20",71.87,1887800,{"date":2672,"open":1772,"high":2673,"low":2674,"close":1997,"change":344,"percent_change":832,"volume":2675,"transactions":9,"vwap":1997},"2025-06-18",73.53,72.74,671800,{"date":2677,"open":1738,"high":2678,"low":2679,"close":2680,"change":1832,"percent_change":1367,"volume":2681,"transactions":9,"vwap":2680},"2025-06-17",73.5,72.75,73.25,2162300,{"date":2683,"open":1817,"high":2684,"low":2685,"close":1948,"change":2385,"percent_change":199,"volume":2686,"transactions":9,"vwap":1948},"2025-06-16",73.57,72.82,915400,{"date":2688,"open":1779,"high":2689,"low":1813,"close":1138,"change":2690,"percent_change":993,"volume":2691,"transactions":9,"vwap":1138},"2025-06-13",73.16,-0.71,711300,{"date":2693,"open":2694,"high":2673,"low":2694,"close":2392,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2392},"2025-06-12",72.54,0.33,0.45,834200,{"date":2699,"open":1745,"high":2700,"low":1786,"close":1823,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1823},"2025-06-11",73.237,0.19,0.26,798800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":1812,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":1812},"2025-06-10",72.95,73.099998,72.080002,-0.19,-0.26,1228200,{"date":2713,"open":1963,"high":1963,"low":2714,"close":1823,"change":302,"percent_change":2063,"volume":2715,"transactions":9,"vwap":1823},"2025-06-09",72.67,940800,{"date":2717,"open":2678,"high":2718,"low":1836,"close":1842,"change":2701,"percent_change":2702,"volume":2719,"transactions":9,"vwap":1842},"2025-06-06",73.82,628500,{"date":2721,"open":2391,"high":2718,"low":2722,"close":1746,"change":151,"percent_change":2556,"volume":2723,"transactions":9,"vwap":1746},"2025-06-05",72.895,902600,{"date":2725,"open":1937,"high":2566,"low":2726,"close":2476,"change":515,"percent_change":660,"volume":2727,"transactions":9,"vwap":2476},"2025-06-04",72.7,927000,{"date":2729,"open":1768,"high":1998,"low":2730,"close":1837,"change":894,"percent_change":2317,"volume":2731,"transactions":9,"vwap":1837},"2025-06-03",72.405,943100,{"date":2733,"open":2734,"high":1768,"low":2735,"close":1768,"change":37,"percent_change":88,"volume":2736,"transactions":9,"vwap":1768},"2025-06-02",71.67,71.27,873700,{"date":2738,"open":2739,"high":2740,"low":1802,"close":1974,"change":683,"percent_change":2386,"volume":2741,"transactions":9,"vwap":1974},"2025-05-30",71.16,71.93,785200,{"date":2743,"open":1974,"high":1974,"low":2744,"close":2745,"change":609,"percent_change":2004,"volume":2454,"transactions":9,"vwap":2745},"2025-05-29",70.3,71.029999,{"date":2747,"open":2748,"high":2749,"low":2750,"close":1807,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1807},"2025-05-28",72.050003,72.129,71.29,-1.03,-1.42,1018400,{"date":2755,"open":1690,"high":2756,"low":2757,"close":2758,"change":650,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-27",72.539,71.72,72.44,1.96,1263900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1756,"percent_change":977,"volume":2767,"transactions":9,"vwap":2766},"2025-05-23",70.12,71.295,70.089996,71.050003,378900,{"date":2769,"open":1703,"high":2770,"low":2771,"close":2772,"change":1252,"percent_change":2393,"volume":2773,"transactions":9,"vwap":2772},"2025-05-22",71.916,70.53,71.52,597800,{"date":2775,"open":2422,"high":2776,"low":2777,"close":1696,"change":2778,"percent_change":2104,"volume":2779,"transactions":9,"vwap":1696},"2025-05-21",71.84,70.37,-1.15,1031400,{"date":2781,"open":1983,"high":1974,"low":2782,"close":2783,"change":1698,"percent_change":2521,"volume":2784,"transactions":9,"vwap":2783},"2025-05-20",71.31,71.81,548000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1699,"percent_change":141,"volume":2791,"transactions":9,"vwap":2790},"2025-05-19",70.67,71.797,70.5,71.65,621300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":126,"percent_change":1260,"volume":2798,"transactions":9,"vwap":2797},"2025-05-16",71.019997,71.43,70.73,71.42,665900,{"date":2800,"open":1154,"high":2801,"low":1801,"close":2794,"change":220,"percent_change":88,"volume":2802,"transactions":9,"vwap":2794},"2025-05-15",71.2,743000,{"date":2804,"open":2805,"high":2471,"low":2806,"close":2744,"change":1898,"percent_change":1083,"volume":2807,"transactions":9,"vwap":2744},"2025-05-14",70.8,70.084999,585700,{"date":2809,"open":2810,"high":1689,"low":2811,"close":2812,"change":189,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-13",69.885,69.86,70.75,0.96,1546700,{"date":2816,"open":2817,"high":2818,"low":1658,"close":2819,"change":1269,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-12",70.029999,70.105,70.080002,3.2,1224600,{"date":2823,"open":2824,"high":1180,"low":2825,"close":2826,"change":809,"percent_change":1964,"volume":2827,"transactions":9,"vwap":2826},"2025-05-09",68.625,67.5,67.91,783100,{"date":2829,"open":1610,"high":2830,"low":2831,"close":2832,"change":1926,"percent_change":1651,"volume":2833,"transactions":9,"vwap":2832},"2025-05-08",68.94,67.88,68.51,1792100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2629,"volume":2841,"transactions":9,"vwap":2839},"2025-05-07",67.83,68.4,67.519,68.15,0.07,895700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1984,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-06",67.019997,68.52,66.96,68.080002,0.12,950000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":141,"percent_change":355,"volume":2856,"transactions":9,"vwap":2855},"2025-05-05",67.2,68.49,67.18,68,799900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":421,"volume":2864,"transactions":9,"vwap":2862},"2025-05-02",67.82,68.089996,67.521,67.68,1.06,621500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1984,"percent_change":2848,"volume":2871,"transactions":9,"vwap":2870},"2025-05-01",67.21,67.4,66.55,66.62,889900,{"date":2873,"open":1579,"high":1208,"low":2874,"close":2875,"change":1367,"percent_change":1984,"volume":2876,"transactions":9,"vwap":2875},"2025-04-30",64.98,66.54,1157700,{"date":2878,"open":1416,"high":1208,"low":2879,"close":2880,"change":2813,"percent_change":587,"volume":2881,"transactions":9,"vwap":2880},"2025-04-29",65.63,66.49,1069900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":1306,"change":2521,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1306},"2025-04-28",65.4,65.779,64.69,0.34,410300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1906,"percent_change":936,"volume":2895,"transactions":9,"vwap":2894},"2025-04-25",64.58,65.345,64.27,65.31,662800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":639,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-04-24",62.77,64.865,62.66,64.7,3.21,1004200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2153,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-23",62.85,63.84,62.52,62.69,2.25,1120500,{"date":178,"open":2913,"high":2914,"low":2915,"close":1534,"change":146,"percent_change":2916,"volume":2917,"transactions":9,"vwap":1534},60.93,61.76,60.62,0.62,396300]