[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEMV":3,"homepage-market-summary":29,"stock-historical-EEMV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEMV","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},"iShares MSCI Emerging Markets Min Vol Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.73,1.294568,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},74.83,74.39,75.17,74.15,0.68,0.92,294276.892894,77.39,62.77,387728.237524084,82.5,3759,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.35,363465,132664559.381021,28,"2025-04-22",[181,184,194,204,215,226,237,248,259,270,280,289,300,311,322,332,343,352,361,372,383,394,401,409,420,429,440,450,459,467,478,487,495,503,512,523,531,540,550,561,571,581,591,599,610,620,631,641,652,663,673,682,691,701,710,720,730,738,748,758,765,774,779,788,795,802,809,814,822,830,838,843,850,856,865,873,880,885,889,896,904,912,919,925,932,939,945,952,959,965,969,976,982,990,997,1004,1008,1016,1023,1032,1039,1046,1054,1061,1069,1075,1083,1090,1098,1105,1112,1120,1126,1134,1140,1149,1155,1162,1169,1177,1183,1191,1198,1205,1214,1222,1230,1235,1242,1250,1257,1263,1271,1280,1287,1294,1301,1306,1315,1322,1328,1334,1342,1349,1355,1363,1370,1377,1385,1391,1399,1407,1416,1422,1429,1435,1442,1450,1458,1463,1470,1476,1484,1488,1492,1497,1504,1509,1515,1521,1528,1532,1537,1542,1546,1552,1557,1564,1571,1577,1582,1588,1593,1600,1607,1613,1618,1623,1628,1635,1641,1648,1654,1660,1664,1669,1673,1681,1687,1693,1700,1705,1712,1718,1722,1728,1733,1737,1741,1744,1749,1753,1758,1761,1766,1771,1776,1781,1787,1791,1797,1802,1809,1813,1817,1822,1827,1831,1837,1842,1846,1849,1854,1862,1867,1872,1876,1880,1883,1888,1892,1897,1901,1905,1909,1916,1922,1926,1930,1935,1939,1944,1948,1951,1955,1961,1966,1972,1975,1978,1982,1986,1989,1993,1996,2001,2005,2010,2015,2019,2025,2032,2038,2046,2052,2058,2064,2069,2075,2080,2084,2087,2093,2097,2102,2106,2111,2115,2118,2124,2127,2131,2134,2140,2145,2152,2157,2162,2167,2171,2174,2179,2183,2186,2189,2194,2196,2199,2203,2207,2211,2214,2217,2220,2224,2230,2233,2236,2240,2244,2248,2252,2258,2264,2270,2277,2284,2290,2297,2300,2304,2310,2313,2319,2325,2332,2337,2343,2349,2355,2361,2364,2369,2372,2378,2382,2387,2390,2395,2399,2404,2410,2417,2424,2429,2434,2439,2445,2451,2457,2463,2468,2474,2480,2485],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},4316,74.7016,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",73.97,74.27,73.6401,0.1,0.14,191105.802426,2742,74.0393,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.5234,73.93,74.05,-0.67,-0.9,568051.749016,5320,74.1267,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",74.69,74.725,74.3501,74.72,-0.19,-0.25,201631.122483,4056,74.5607,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",74.98,75.08,74.4627,74.91,-0.62,-0.82,102108.74986,1060,74.8615,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",75.27,75.67,75.145,75.53,0.6,0.8,136303.238873,1185,75.454,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",75.13,75.325,74.75,74.93,-0.45,-0.6,143859.495002,1686,74.9594,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",76.08,76.16,75.28,75.38,-1.31,-1.71,198658.842389,2178,75.5288,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",76.44,76.8,76.38,76.69,0.04,0.05,570494.057195,2852,76.6194,{"date":271,"open":251,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",76.71,76.01,76.65,1.48,1.97,263454.696944,2315,76.4771,{"date":281,"open":282,"high":283,"low":220,"close":19,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",75.06,75.235,-0.15,-0.2,130090.642024,1439,75.09,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",75.16,75.42,75.12,75.32,1.04,1.4,95001.181705,1104,75.3117,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",74.77,74.965,73.95,74.28,-0.1,-0.13,87751.163783,1247,74.5993,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",74.59,74.61,74.19,74.38,-0.23,-0.31,112071.754757,1317,74.365,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",74.63,75.04,74.47,-1.32,-1.74,234732.591111,2040,74.7334,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",75.89,76.02,75.77,75.93,0.94,1.25,182600.248722,1248,75.9216,{"date":344,"open":345,"high":345,"low":217,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",75.48,74.99,-1.19,-1.56,143169.927322,2093,75.212,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":284,"percent_change":285,"volume":358,"transactions":359,"vwap":360},"2026-09-09",76.19,76.57,76.05,76.18,141766.946572,1753,76.2164,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",76.53,76.779,76.3,76.33,-0.535,-0.7,137290.579455,1667,76.4697,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",76.09,76.91,76.0401,76.865,0.825,1.08,124280.611254,1499,76.6837,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",75.6,76.11,75.3801,76.04,0.17,0.22,163783.62494,1760,75.8858,{"date":395,"open":231,"high":334,"low":231,"close":396,"change":397,"percent_change":146,"volume":398,"transactions":399,"vwap":400},"2026-09-02",75.87,0.29,110983.404967,1351,75.7763,{"date":402,"open":229,"high":374,"low":403,"close":404,"change":405,"percent_change":284,"volume":406,"transactions":407,"vwap":408},"2026-09-01",75.3975,75.58,-0.11,145382.823425,1616,75.8008,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",75.9,75.97,75.54,75.69,-0.02,-0.03,171706.939212,2583,75.7085,{"date":421,"open":386,"high":422,"low":404,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",76.375,75.71,-0.09,-0.12,120875.638553,1803,75.8503,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",75.61,75.84,75.51,75.8,0.48,0.64,139292.838951,1836,75.7094,{"date":441,"open":442,"high":443,"low":444,"close":294,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",75.29,75.6185,75.22,-0.21,-0.28,133277.166767,1120,75.3368,{"date":451,"open":452,"high":404,"low":453,"close":231,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",75.11,75.01,0.99,1.33,204662.268584,2863,75.4028,{"date":460,"open":461,"high":461,"low":305,"close":462,"change":463,"percent_change":317,"volume":464,"transactions":465,"vwap":466},"2026-08-24",74.79,74.54,-0.17,131821.681576,2039,74.4665,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",74.9,74.925,74.601,74.71,-0.035,-0.05,175287.81514,2255,74.742,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":111,"volume":484,"transactions":485,"vwap":486},"2026-08-20",74.5,75.0091,74.745,-0.005,148980.118976,2101,74.6925,{"date":488,"open":453,"high":218,"low":489,"close":241,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",74.53,0.47,0.63,242960.141036,3126,74.7378,{"date":496,"open":241,"high":346,"low":497,"close":305,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",74.195,-1.43,-1.89,294534.057682,6091,74.3621,{"date":504,"open":505,"high":506,"low":404,"close":423,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",75.65,76.25,0.79,1.05,180093.608247,2714,75.9127,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",75.24,75.37,74.8,74.92,0.115,0.15,174025.403667,2801,74.9521,{"date":524,"open":324,"high":325,"low":324,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",74.805,0.175,0.23,194168.674797,2055,74.8756,{"date":532,"open":533,"high":534,"low":533,"close":324,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",74.45,74.765,0.97,1.32,305594.685073,3233,74.6074,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":390,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",73.82,74,73.58,73.66,0.3,347535.410317,2259,73.694,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",73.545,73.71,73.37,73.44,-0.36,-0.49,310797.479332,3655,73.5385,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":454,"volume":568,"transactions":569,"vwap":570},"2026-08-07",74.03,74.12,73.48,73.8,0.72,308663.095626,3431,73.7679,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",72.82,73.62,73.08,-0.26,-0.35,194681.491355,1534,73.2199,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":318,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",73.45,73.65,73.27,73.34,-0.42,157637.244639,1614,73.4218,{"date":592,"open":573,"high":593,"low":573,"close":584,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",73.7514,1.66,2.31,258330.992229,2240,73.5408,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",71.46,72.02,71.09,71.99,0.59,0.83,455704.728061,2427,70.8967,{"date":611,"open":602,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",72.15,71.11,71.4,-0.27,-0.38,374073.056783,5918,71.4096,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",70.52,71.73,70.42,71.67,2.04,2.93,284389.958434,3445,71.3884,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":348,"volume":638,"transactions":639,"vwap":640},"2026-07-29",70.11,70.84,69.42,69.63,-1.1,233684.671568,2927,69.9562,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",70.34,71.0599,70.18,70.73,-1.17,-1.63,166570.945744,2407,70.7074,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",72.29,72.42,71.34,71.9,0.33,0.46,203209.002074,2748,71.6793,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":244,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",71.91,72.17,71.465,71.57,-0.83,271512.237222,4227,71.7786,{"date":674,"open":675,"high":676,"low":623,"close":666,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",72.09,72.4792,-0.29,-0.4,216664.612299,2805,72.097,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":405,"volume":688,"transactions":689,"vwap":690},"2026-07-22",72.2,72.74,72.46,-0.08,174782.240195,2267,72.5778,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":594,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",72.39,72.67,72.08,72.54,2.34,169875.382107,2426,72.5123,{"date":702,"open":603,"high":703,"low":704,"close":705,"change":706,"percent_change":687,"volume":707,"transactions":708,"vwap":709},"2026-07-20",71.38,70.825,70.88,-0.06,183149.132655,2478,71.1622,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":678,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",70.17,71.18,69.91,70.94,-0.56,187159.104969,2503,70.8348,{"date":721,"open":722,"high":723,"low":724,"close":656,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",71.56,71.835,71.17,-1.09,-1.5,153713.763541,2813,71.4835,{"date":731,"open":732,"high":732,"low":625,"close":733,"change":577,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",72.83,72.43,-0.48,223145.529229,2344,72.2004,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":535,"volume":745,"transactions":746,"vwap":747},"2026-07-14",72.48,72.865,72.26,72.78,0.7,297563.855102,3414,72.6588,{"date":749,"open":750,"high":751,"low":752,"close":695,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",72.57,72.75,71.94,-2.2,-2.96,149084.26216,1727,72.2703,{"date":759,"open":760,"high":761,"low":762,"close":305,"change":763,"percent_change":141,"volume":764,"transactions":9,"vwap":305},"2026-07-10",73.77,74.34,73.69,0.24,120000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",73.78,74.13,73.33,74.040001,0.81,1.11,192600,{"date":775,"open":733,"high":586,"low":776,"close":777,"change":527,"percent_change":141,"volume":778,"transactions":9,"vwap":777},"2026-07-08",72.23,73.23,146500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",73.47,73.6,72.77,73,-1.51,-2.03,152200,{"date":789,"open":790,"high":462,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",74.010002,74.51,0.95,1.29,230800,{"date":796,"open":797,"high":462,"low":798,"close":799,"change":716,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-02",74.029999,72.85,73.56,-0.76,203400,{"date":803,"open":804,"high":805,"low":564,"close":564,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":564},"2026-07-01",74.57,74.67,-1.16,-1.54,363400,{"date":810,"open":811,"high":812,"low":811,"close":252,"change":232,"percent_change":233,"volume":813,"transactions":9,"vwap":252},"2026-06-30",74.6,75.33,539900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":131,"volume":821,"transactions":9,"vwap":819},"2026-06-29",74.11,74.81,73.51,74.68,0.58,253100,{"date":823,"open":824,"high":825,"low":781,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",73.54,74.52,74.099998,-0.55,-0.74,310800,{"date":831,"open":452,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",75.41,74.21,74.65,0.31,0.42,210000,{"date":839,"open":316,"high":825,"low":767,"close":761,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":761},"2026-06-24",0.21,0.28,270300,{"date":844,"open":315,"high":845,"low":846,"close":768,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":768},"2026-06-23",74.97,74.089996,-2.81,-3.65,194700,{"date":851,"open":852,"high":24,"low":262,"close":853,"change":841,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",77.010002,76.94,0.37,887100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",76.61,76.86,76.35,76.66,1.56,2.08,291000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":221,"volume":872,"transactions":9,"vwap":870},"2026-06-17",75.86,76.37,75.059998,75.099998,-0.47,360500,{"date":874,"open":412,"high":875,"low":876,"close":877,"change":199,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",76.27,75.46,75.57,-0.88,128200,{"date":881,"open":334,"high":860,"low":396,"close":882,"change":339,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",76.24,1.67,188100,{"date":886,"open":817,"high":442,"low":887,"close":346,"change":763,"percent_change":141,"volume":888,"transactions":9,"vwap":346},"2026-06-12",74.49,203000,{"date":890,"open":891,"high":220,"low":892,"close":241,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":241},"2026-06-11",72.91,72.86,2.57,3.56,441400,{"date":897,"open":898,"high":899,"low":612,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",72.76,73.5,72.18,-0.89,-1.22,430500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":605,"volume":911,"transactions":9,"vwap":909},"2026-06-09",74.23,74.55,71.88,73.07,0.43,333500,{"date":913,"open":573,"high":914,"low":915,"close":916,"change":379,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-08",73.14,72.52,72.64,1.51,227700,{"date":920,"open":574,"high":584,"low":921,"close":722,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":722},"2026-06-05",71.47,-3.52,-4.69,419800,{"date":926,"open":314,"high":927,"low":928,"close":929,"change":930,"percent_change":587,"volume":931,"transactions":9,"vwap":929},"2026-06-04",75.19,74.3,75.080002,-0.32,179500,{"date":933,"open":505,"high":934,"low":927,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",76.019997,75.4,-0.79,-1.04,157900,{"date":940,"open":334,"high":941,"low":942,"close":354,"change":416,"percent_change":943,"volume":944,"transactions":9,"vwap":354},"2026-06-02",76.26,75.78,-0.04,265900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":37,"percent_change":535,"volume":951,"transactions":9,"vwap":950},"2026-06-01",75.7,76.54,75.43,76.22,345100,{"date":953,"open":954,"high":432,"low":955,"close":956,"change":957,"percent_change":840,"volume":958,"transactions":9,"vwap":956},"2026-05-29",75.47,75.39,75.49,0.16,220300,{"date":960,"open":961,"high":949,"low":962,"close":812,"change":136,"percent_change":963,"volume":964,"transactions":9,"vwap":812},"2026-05-28",74.41,74.25,0.88,230500,{"date":966,"open":929,"high":442,"low":967,"close":805,"change":416,"percent_change":943,"volume":968,"transactions":9,"vwap":805},"2026-05-27",74.35,215400,{"date":970,"open":797,"high":971,"low":797,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",74.76,74.7,2.15,2.96,171800,{"date":977,"open":978,"high":979,"low":740,"close":980,"change":763,"percent_change":658,"volume":981,"transactions":9,"vwap":980},"2026-05-22",72.71,72.88,72.55,187700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":854,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",71.68,72.56,71.61,72.31,0.51,181800,{"date":991,"open":992,"high":993,"low":992,"close":752,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":752},"2026-05-20",70.99,71.98,1.06,1.5,252000,{"date":998,"open":999,"high":1000,"low":1001,"close":705,"change":1002,"percent_change":221,"volume":1003,"transactions":9,"vwap":705},"2026-05-19",70.41,71.37,70.37,-0.44,207200,{"date":1005,"open":752,"high":752,"low":634,"close":1006,"change":687,"percent_change":405,"volume":1007,"transactions":9,"vwap":1006},"2026-05-18",71.32,292000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":614,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":614},"2026-05-15",71.41,71.77,71.24,-1.52,-2.08,118400,{"date":1017,"open":978,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":306,"volume":1022,"transactions":9,"vwap":1020},"2026-05-14",73.040001,72.7,72.92,-0.07,122700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",72.53,73.059998,72.45,72.99,0.82,1.14,160900,{"date":1033,"open":1034,"high":1035,"low":986,"close":666,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":666},"2026-05-12",72.4,72.63,-1.34,-1.82,171600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":818,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":818},"2026-05-11",73.29,73.73,0.02,0.03,169800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",72.93,73.52,73.49,1.23,1.7,179300,{"date":1055,"open":1018,"high":1056,"low":1057,"close":742,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":742},"2026-05-07",73.12,72.24,-0.77,-1.05,185200,{"date":1062,"open":1063,"high":1064,"low":1027,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",72.51,73.080002,73.029999,1.52,2.13,159900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":295,"percent_change":275,"volume":1074,"transactions":9,"vwap":1073},"2026-05-05",71.099998,71.66,71.51,140100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":556,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",70.83,71.13,70.28,70.47,-0.51,244300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1077,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1077},"2026-05-01",70.56,71.27,0.13,0.18,240600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":535,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-30",69.98,70.82,69.9,70.7,1.39,284400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":284,"percent_change":445,"volume":1104,"transactions":9,"vwap":1103},"2026-04-29",70,70.029999,69.44,69.73,432200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":307,"percent_change":210,"volume":1111,"transactions":9,"vwap":1110},"2026-04-28",69.71,69.93,69.45,69.88,282900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":285,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",70.15,70.27,69.94,70.010002,-0.14,304100,{"date":1121,"open":714,"high":1122,"low":1123,"close":1114,"change":1124,"percent_change":772,"volume":1125,"transactions":9,"vwap":1114},"2026-04-24",70.19,69.68,0.77,227000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":200,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-23",69.67,69.92,68.92,69.38,-1.28,144200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1079,"change":1138,"percent_change":339,"volume":1139,"transactions":9,"vwap":1079},"2026-04-22",69.86,70.33,0.87,145200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",70.35,70.45,69.37,69.41,-0.85,-1.21,125400,{"date":1150,"open":1114,"high":624,"low":1151,"close":1152,"change":557,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",70.019997,70.26,-0.69,154800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":888,"transactions":9,"vwap":1159},"2026-04-17",70.51,71.19,70.75,1.42,2.05,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":957,"percent_change":527,"volume":1168,"transactions":9,"vwap":1167},"2026-04-16",69.4,69.62,69.13,69.33,252300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1087,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",69.21,69.32,69.059998,69.17,0.09,343300,{"date":1178,"open":1179,"high":1166,"low":1180,"close":1181,"change":158,"percent_change":379,"volume":1182,"transactions":9,"vwap":1181},"2026-04-14",68.75,68.64,69.080002,205500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",67.53,68.43,68.34,0.57,0.84,298600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1044,"percent_change":265,"volume":1197,"transactions":9,"vwap":1196},"2026-04-10",67.94,68.089996,67.7,67.77,291300,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1088,"volume":1204,"transactions":9,"vwap":1202},"2026-04-09",67.059998,67.9,67.74,0.12,187800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",67.58,67.96,67.15,67.62,2.48,3.81,245500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":390,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",64.78,65.16,64.27,65.14,0.34,201700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":121,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",64.86,65.19,64.67,64.92,0.39,214200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1226,"change":576,"percent_change":678,"volume":1234,"transactions":9,"vwap":1226},"2026-04-02",63.63,64.94,598700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":835,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",64.63,65.27,64.93,0.2,421100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",63.14,64.75,64.73,1.63,2.58,287000,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":616,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",63.6,62.81,63.099998,-0.24,239100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":405,"percent_change":463,"volume":1262,"transactions":9,"vwap":1261},"2026-03-27",63.87,63.19,63.34,416000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1013,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-26",64.28,64.49,63.44,63.45,-2.34,306900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",65.28,65.34,64.87,64.97,1.03,1.61,156100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":878,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",63.66,64.29,63.94,-1.36,239800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":275,"percent_change":697,"volume":1293,"transactions":9,"vwap":1292},"2026-03-23",64.52,65.18,64.17,64.82,446600,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1261,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1261},"2026-03-20",64.65,63.21,-1.64,-2.52,1132300,{"date":1302,"open":1303,"high":1225,"low":1303,"close":1304,"change":763,"percent_change":854,"volume":1305,"transactions":9,"vwap":1304},"2026-03-19",63.97,64.98,347700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",65.3,65.48,64.72,64.74,-0.87,-1.33,450200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":910,"percent_change":136,"volume":1321,"transactions":9,"vwap":1320},"2026-03-17",65.62,65.89,65.46,65.61,157400,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1290,"change":101,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1290},"2026-03-16",64.84,65.32,1.57,380000,{"date":1329,"open":1246,"high":1219,"low":1330,"close":1291,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1291},"2026-03-13",64.07,-0.22,-0.34,252900,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-12",65.43,64.36,64.39,-1.42,-2.16,508400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":957,"percent_change":763,"volume":1348,"transactions":9,"vwap":1347},"2026-03-11",65.72,66.11,65.57,65.81,339400,{"date":1350,"open":1344,"high":1351,"low":1352,"close":1353,"change":943,"percent_change":706,"volume":1354,"transactions":9,"vwap":1353},"2026-03-10",66.65,65.51,65.65,818400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":296,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",64.22,65.77,63.98,65.69,0.91,834200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1216,"change":1255,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1216},"2026-03-06",64.45,65.089996,64.32,-0.37,863600,{"date":1371,"open":1352,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1132,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",65.75,64.47,65.019997,-0.84,625900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":151,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",65.49,66.16,65.25,65.86,0.53,497400,{"date":1386,"open":1325,"high":1387,"low":1265,"close":1352,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1352},"2026-03-03",65.83,-2.13,-3.15,624300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":347,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",67.21,67.97,67.019997,67.64,-1.73,314500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":576,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",68.8,68.95,68.59,68.83,-0.18,223700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-26",69.34,69.47,68.7,69.010002,-0.5,-0.72,193000,{"date":1417,"open":1109,"high":1418,"low":1419,"close":1420,"change":1220,"percent_change":51,"volume":1421,"transactions":9,"vwap":1420},"2026-02-25",69.61,69.27,69.51,155800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1174,"change":820,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1174},"2026-02-24",68.79,69.25,68.66,0.85,363700,{"date":1430,"open":1431,"high":1412,"low":1432,"close":1403,"change":317,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1403},"2026-02-23",68.69,68.56,-0.33,208800,{"date":1436,"open":1437,"high":1438,"low":1193,"close":1439,"change":606,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-20",67.95,68.87,68.82,1.22,490000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":446,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",67.82,68.059998,67.66,67.99,-0.41,125500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1088,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-18",68.19,68.51,68.11,68.27,0.26,308900,{"date":1459,"open":1394,"high":1460,"low":1461,"close":1194,"change":474,"percent_change":1021,"volume":1462,"transactions":9,"vwap":1194},"2026-02-17",68.2,67.54,352900,{"date":1464,"open":1465,"high":1452,"low":1466,"close":1467,"change":1087,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",67.91,67.56,68.14,0.19,261800,{"date":1471,"open":1472,"high":1411,"low":1437,"close":1473,"change":1474,"percent_change":936,"volume":1475,"transactions":9,"vwap":1473},"2026-02-12",68.61,68.010002,-0.54,219700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":490,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-11",68.35,68.67,68.17,68.55,0.69,146600,{"date":1485,"open":1452,"high":1452,"low":1208,"close":1486,"change":1087,"percent_change":1468,"volume":1487,"transactions":9,"vwap":1486},"2026-02-10",68.080002,243700,{"date":1489,"open":1185,"high":1490,"low":1185,"close":1437,"change":835,"percent_change":659,"volume":1491,"transactions":9,"vwap":1437},"2026-02-09",68.040001,278600,{"date":1493,"open":1494,"high":1446,"low":1494,"close":1396,"change":1495,"percent_change":1096,"volume":1496,"transactions":9,"vwap":1396},"2026-02-06",67.040001,0.93,296000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1433,"percent_change":557,"volume":1503,"transactions":9,"vwap":1502},"2026-02-05",66.72,67.089996,66.59,66.71,197600,{"date":1505,"open":1185,"high":1207,"low":1506,"close":1494,"change":677,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1494},"2026-02-04",66.83,-0.43,620400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1087,"percent_change":1468,"volume":1348,"transactions":9,"vwap":1514},"2026-02-03",67.51,67.61,67,67.33,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":146,"percent_change":1188,"volume":1520,"transactions":9,"vwap":1519},"2026-02-02",66.38,67.27,67.2,446900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":936,"percent_change":647,"volume":1527,"transactions":9,"vwap":1526},"2026-01-30",67.07,67.38,66.67,66.82,452700,{"date":1529,"open":1194,"high":1194,"low":1530,"close":1512,"change":871,"percent_change":1153,"volume":1531,"transactions":9,"vwap":1512},"2026-01-29",67.080002,555700,{"date":1533,"open":1454,"high":1534,"low":1535,"close":1486,"change":111,"percent_change":111,"volume":1536,"transactions":9,"vwap":1486},"2026-01-28",68.46,67.8,213200,{"date":1538,"open":1539,"high":1454,"low":1540,"close":1194,"change":1124,"percent_change":1030,"volume":1541,"transactions":9,"vwap":1194},"2026-01-27",67.73,67.72,293900,{"date":1543,"open":1494,"high":1524,"low":1494,"close":1544,"change":397,"percent_change":910,"volume":1545,"transactions":9,"vwap":1544},"2026-01-26",67.32,282400,{"date":1547,"open":1548,"high":1523,"low":1549,"close":1550,"change":1203,"percent_change":1088,"volume":1551,"transactions":9,"vwap":1550},"2026-01-23",66.56,66.54,67.029999,258500,{"date":1553,"open":1499,"high":1494,"low":1554,"close":1555,"change":1228,"percent_change":605,"volume":1556,"transactions":9,"vwap":1555},"2026-01-22",66.69,66.91,321800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":820,"percent_change":963,"volume":1563,"transactions":9,"vwap":1562},"2026-01-21",66.33,66.63,66.28,66.52,295000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":285,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-20",65.88,66.26,65.94,-0.3,501900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1573,"change":284,"percent_change":317,"volume":1576,"transactions":9,"vwap":1573},"2026-01-16",66.14,66.36,66.040001,800500,{"date":1578,"open":1574,"high":1549,"low":1579,"close":1580,"change":957,"percent_change":763,"volume":1581,"transactions":9,"vwap":1580},"2026-01-15",65.98,66.29,9282600,{"date":1583,"open":1584,"high":1380,"low":1585,"close":1586,"change":527,"percent_change":151,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",65.96,65.9,66.13,269700,{"date":1589,"open":1590,"high":1380,"low":1591,"close":1585,"change":318,"percent_change":871,"volume":1592,"transactions":9,"vwap":1585},"2026-01-13",66.080002,65.87,381400,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":88,"volume":1599,"transactions":9,"vwap":1597},"2026-01-12",65.68,66.24,66.21,0.67,320800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1228,"percent_change":232,"volume":1606,"transactions":9,"vwap":1605},"2026-01-09",65.38,65.56,65.2,65.54,433700,{"date":1608,"open":1609,"high":1610,"low":1276,"close":1611,"change":425,"percent_change":1405,"volume":1612,"transactions":9,"vwap":1611},"2026-01-08",65.07,65.22,65.15,550900,{"date":1614,"open":1615,"high":1616,"low":1290,"close":1238,"change":284,"percent_change":317,"volume":1617,"transactions":9,"vwap":1238},"2026-01-07",65.36,65.5,170900,{"date":1619,"open":1604,"high":1379,"low":1604,"close":1620,"change":659,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-06",65.42,0.71,304400,{"date":1624,"open":1311,"high":1625,"low":1626,"close":1625,"change":957,"percent_change":121,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",64.96,64.51,423800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":58,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",64.69,64.8,64.53,0.76,211500,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1118,"percent_change":1331,"volume":1640,"transactions":9,"vwap":1639},"2025-12-31",64.35,64.019997,64.040001,213900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":266,"percent_change":1647,"volume":1599,"transactions":9,"vwap":1646},"2025-12-30",64.12,64.26,64.099998,64.18,0.08,{"date":1649,"open":1650,"high":1651,"low":1359,"close":1652,"change":930,"percent_change":1413,"volume":1653,"transactions":9,"vwap":1652},"2025-12-29",64.080002,64.2,64.13,232700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1365,"change":957,"percent_change":121,"volume":1659,"transactions":9,"vwap":1365},"2025-12-26",64.4,64.66,64.21,130700,{"date":1661,"open":1652,"high":1662,"low":1652,"close":1283,"change":1175,"percent_change":190,"volume":1663,"transactions":9,"vwap":1283},"2025-12-24",64.3,160100,{"date":1665,"open":1284,"high":1651,"low":1666,"close":1651,"change":527,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1651},"2025-12-23",63.91,0.36,227500,{"date":1670,"open":1671,"high":1359,"low":1671,"close":1303,"change":763,"percent_change":146,"volume":1672,"transactions":9,"vwap":1303},"2025-12-22",63.86,230100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":744,"volume":1680,"transactions":9,"vwap":1678},"2025-12-19",63.54,63.88,63.5,63.73,0.44,282300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1683,"change":51,"percent_change":131,"volume":1686,"transactions":9,"vwap":1683},"2025-12-18",63.29,63.47,63.2,354300,{"date":1688,"open":1689,"high":1690,"low":25,"close":1691,"change":1569,"percent_change":734,"volume":1692,"transactions":9,"vwap":1691},"2025-12-17",63.16,63.24,62.8,247300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1254,"change":327,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1254},"2025-12-16",63.049999,63.37,62.93,-2.05,240500,{"date":1701,"open":1657,"high":1625,"low":1702,"close":1703,"change":1647,"percent_change":1203,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",64.38,64.42,256900,{"date":1706,"open":1311,"high":1707,"low":1644,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-12",64.85,64.34,-0.52,-0.8,246300,{"date":1713,"open":1657,"high":1714,"low":1715,"close":1224,"change":1716,"percent_change":1043,"volume":1717,"transactions":9,"vwap":1224},"2025-12-11",64.89,64.55,0.01,384500,{"date":1719,"open":1626,"high":1720,"low":1373,"close":1707,"change":841,"percent_change":910,"volume":1721,"transactions":9,"vwap":1707},"2025-12-10",64.95,260200,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":189,"percent_change":957,"volume":1727,"transactions":9,"vwap":1726},"2025-12-09",64.37,64.59,64.57,270100,{"date":1729,"open":1730,"high":1730,"low":1724,"close":1373,"change":1569,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1373},"2025-12-08",64.77,-0.46,270400,{"date":1734,"open":1735,"high":1604,"low":1245,"close":1730,"change":1647,"percent_change":1203,"volume":1736,"transactions":9,"vwap":1730},"2025-12-05",65.050003,355200,{"date":1738,"open":1739,"high":1630,"low":1632,"close":1630,"change":546,"percent_change":490,"volume":1740,"transactions":9,"vwap":1630},"2025-12-04",64.6,140700,{"date":1742,"open":1646,"high":1703,"low":1646,"close":1338,"change":1043,"percent_change":1044,"volume":1743,"transactions":9,"vwap":1338},"2025-12-03",137600,{"date":1745,"open":1746,"high":1289,"low":1747,"close":1724,"change":266,"percent_change":1647,"volume":1748,"transactions":9,"vwap":1724},"2025-12-02",64.46,64.25,422900,{"date":1750,"open":1265,"high":1289,"low":1265,"close":1367,"change":1751,"percent_change":211,"volume":1752,"transactions":9,"vwap":1367},"2025-12-01",-0.16,439200,{"date":1754,"open":1755,"high":1289,"low":1218,"close":1756,"change":1043,"percent_change":1044,"volume":1757,"transactions":9,"vwap":1756},"2025-11-28",64.31,64.48,146000,{"date":1759,"open":1337,"high":1266,"low":1747,"close":1746,"change":390,"percent_change":1220,"volume":1760,"transactions":9,"vwap":1746},"2025-11-26",210700,{"date":1762,"open":1763,"high":1218,"low":1671,"close":1764,"change":266,"percent_change":1647,"volume":1765,"transactions":9,"vwap":1764},"2025-11-25",63.96,64.24,271500,{"date":1767,"open":1359,"high":1764,"low":1768,"close":1769,"change":546,"percent_change":490,"volume":1770,"transactions":9,"vwap":1769},"2025-11-24",63.93,64.19,267100,{"date":1772,"open":1773,"high":1638,"low":1684,"close":1774,"change":943,"percent_change":706,"volume":1775,"transactions":9,"vwap":1774},"2025-11-21",63.55,63.89,668400,{"date":1777,"open":1216,"high":1292,"low":1778,"close":1768,"change":1413,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1768},"2025-11-20",63.9,-0.78,748600,{"date":1782,"open":1703,"high":1783,"low":1784,"close":1785,"change":284,"percent_change":317,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",64.68,64.33,64.43,395900,{"date":1788,"open":1289,"high":1630,"low":1708,"close":1789,"change":405,"percent_change":463,"volume":1790,"transactions":9,"vwap":1789},"2025-11-18",64.58,285800,{"date":1792,"open":1625,"high":1793,"low":1794,"close":1630,"change":1795,"percent_change":901,"volume":1796,"transactions":9,"vwap":1630},"2025-11-17",65.040001,64.56,-0.58,398200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1238,"change":390,"percent_change":1220,"volume":1801,"transactions":9,"vwap":1238},"2025-11-14",64.9,65.37,272300,{"date":1803,"open":1804,"high":1317,"low":1805,"close":1735,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1735},"2025-11-13",65.55,65,-0.66,-1,672100,{"date":1810,"open":1320,"high":1811,"low":1616,"close":1811,"change":265,"percent_change":106,"volume":1812,"transactions":9,"vwap":1811},"2025-11-12",65.71,443100,{"date":1814,"open":1616,"high":1360,"low":1616,"close":1815,"change":763,"percent_change":854,"volume":1816,"transactions":9,"vwap":1815},"2025-11-11",65.67,181700,{"date":1818,"open":1819,"high":1820,"low":1217,"close":1336,"change":1188,"percent_change":963,"volume":1821,"transactions":9,"vwap":1336},"2025-11-10",65.23,65.44,267400,{"date":1823,"open":1824,"high":1825,"low":1724,"close":1224,"change":1175,"percent_change":190,"volume":1826,"transactions":9,"vwap":1224},"2025-11-07",64.76,65.080002,1606800,{"date":1828,"open":1735,"high":1290,"low":1829,"close":1730,"change":577,"percent_change":1474,"volume":1830,"transactions":9,"vwap":1730},"2025-11-06",64.64,363300,{"date":1832,"open":1833,"high":1219,"low":1833,"close":1834,"change":126,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-05",64.7,65.12,0.62,1522100,{"date":1838,"open":1839,"high":1625,"low":1783,"close":1310,"change":1731,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1310},"2025-11-04",64.81,-0.71,270800,{"date":1843,"open":1844,"high":1819,"low":1374,"close":1290,"change":190,"percent_change":390,"volume":1845,"transactions":9,"vwap":1290},"2025-11-03",65.21,3152900,{"date":1847,"open":1366,"high":1219,"low":1239,"close":1793,"change":285,"percent_change":318,"volume":1848,"transactions":9,"vwap":1793},"2025-10-31",349700,{"date":1850,"open":1238,"high":1851,"low":1852,"close":1852,"change":1709,"percent_change":936,"volume":1853,"transactions":9,"vwap":1852},"2025-10-30",65.41,65.24,278000,{"date":1855,"open":1568,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-29",65.97,65.59,65.76,0.07,0.11,424200,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1360,"change":474,"percent_change":687,"volume":1866,"transactions":9,"vwap":1360},"2025-10-28",65.47,65.73,1803500,{"date":1868,"open":1353,"high":1869,"low":1870,"close":1869,"change":121,"percent_change":146,"volume":1871,"transactions":9,"vwap":1869},"2025-10-27",65.74,65.58,269400,{"date":1873,"open":1616,"high":1804,"low":1874,"close":1379,"change":1203,"percent_change":1088,"volume":1875,"transactions":9,"vwap":1379},"2025-10-24",65.39,843600,{"date":1877,"open":1366,"high":1851,"low":1366,"close":1800,"change":397,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1800},"2025-10-23",0.45,476500,{"date":1881,"open":1825,"high":1325,"low":1227,"close":1825,"change":527,"percent_change":151,"volume":1882,"transactions":9,"vwap":1825},"2025-10-22",713700,{"date":1884,"open":1227,"high":1885,"low":1707,"close":1707,"change":1448,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1707},"2025-10-21",65.029999,-0.63,464700,{"date":1889,"open":1276,"high":1890,"low":1276,"close":1890,"change":1878,"percent_change":1482,"volume":1891,"transactions":9,"vwap":1890},"2025-10-20",65.26,615000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1839,"change":266,"percent_change":1647,"volume":1896,"transactions":9,"vwap":1839},"2025-10-17",64.61,64.88,4245700,{"date":1898,"open":1245,"high":1276,"low":1829,"close":1824,"change":1899,"percent_change":436,"volume":1900,"transactions":9,"vwap":1824},"2025-10-16",0.41,335300,{"date":1902,"open":1367,"high":1785,"low":1903,"close":1637,"change":836,"percent_change":136,"volume":1904,"transactions":9,"vwap":1637},"2025-10-15",64.11,1113800,{"date":1906,"open":1252,"high":1639,"low":1907,"close":1768,"change":415,"percent_change":416,"volume":1908,"transactions":9,"vwap":1768},"2025-10-14",63.56,441800,{"date":1910,"open":1652,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":862,"volume":1915,"transactions":9,"vwap":1913},"2025-10-13",64.14,63.85,63.95,0.98,239000,{"date":1917,"open":1652,"high":1367,"low":1918,"close":1919,"change":806,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-10",62.91,62.97,-1.81,461300,{"date":1923,"open":1924,"high":1373,"low":1638,"close":1652,"change":265,"percent_change":106,"volume":1925,"transactions":9,"vwap":1652},"2025-10-09",64.44,370300,{"date":1927,"open":1774,"high":1903,"low":1774,"close":1928,"change":840,"percent_change":658,"volume":1929,"transactions":9,"vwap":1928},"2025-10-08",64.089996,622800,{"date":1931,"open":1928,"high":1932,"low":1933,"close":1676,"change":424,"percent_change":1118,"volume":1934,"transactions":9,"vwap":1676},"2025-10-07",64.15,63.83,777100,{"date":1936,"open":1937,"high":1645,"low":1284,"close":1303,"change":266,"percent_change":1647,"volume":1938,"transactions":9,"vwap":1303},"2025-10-06",64.010002,2201700,{"date":1940,"open":1778,"high":1941,"low":1933,"close":1942,"change":943,"percent_change":706,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",64.16,63.92,276600,{"date":1945,"open":1903,"high":1903,"low":1946,"close":1763,"change":1716,"percent_change":1043,"volume":1947,"transactions":9,"vwap":1763},"2025-10-02",63.77,417800,{"date":1949,"open":1763,"high":1645,"low":1259,"close":1913,"change":1203,"percent_change":1468,"volume":1950,"transactions":9,"vwap":1913},"2025-10-01",3245500,{"date":1952,"open":1678,"high":1676,"low":1953,"close":1933,"change":1203,"percent_change":1468,"volume":1954,"transactions":9,"vwap":1933},"2025-09-30",63.68,209800,{"date":1956,"open":1957,"high":1958,"low":1282,"close":1959,"change":390,"percent_change":151,"volume":1960,"transactions":9,"vwap":1959},"2025-09-29",63.79,63.84,63.71,300300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1203,"percent_change":1468,"volume":1965,"transactions":9,"vwap":1964},"2025-09-26",63.13,63.49,274100,{"date":1967,"open":1968,"high":1969,"low":1683,"close":1696,"change":1414,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1696},"2025-09-25",63.58,63.67,-1.12,353500,{"date":1973,"open":1794,"high":1794,"low":1359,"close":1928,"change":734,"percent_change":828,"volume":1974,"transactions":9,"vwap":1928},"2025-09-24",1812100,{"date":1976,"open":1367,"high":1630,"low":1662,"close":1726,"change":1044,"percent_change":266,"volume":1977,"transactions":9,"vwap":1726},"2025-09-23",432700,{"date":1979,"open":1337,"high":1794,"low":1764,"close":1980,"change":265,"percent_change":106,"volume":1981,"transactions":9,"vwap":1980},"2025-09-22",64.54,252400,{"date":1983,"open":1266,"high":1715,"low":1703,"close":1984,"change":1044,"percent_change":266,"volume":1985,"transactions":9,"vwap":1984},"2025-09-19",64.5,256100,{"date":1987,"open":1373,"high":1632,"low":1755,"close":1373,"change":1751,"percent_change":211,"volume":1988,"transactions":9,"vwap":1373},"2025-09-18",196600,{"date":1990,"open":1991,"high":1276,"low":1266,"close":1237,"change":840,"percent_change":658,"volume":1992,"transactions":9,"vwap":1237},"2025-09-17",64.62,219400,{"date":1994,"open":1337,"high":1373,"low":1283,"close":1703,"change":840,"percent_change":658,"volume":1995,"transactions":9,"vwap":1703},"2025-09-16",277000,{"date":1997,"open":1998,"high":1357,"low":1999,"close":1658,"change":1456,"percent_change":1899,"volume":2000,"transactions":9,"vwap":1658},"2025-09-15",64.059998,64.050003,224600,{"date":2002,"open":1303,"high":2003,"low":1676,"close":1913,"change":474,"percent_change":687,"volume":2004,"transactions":9,"vwap":1913},"2025-09-12",64.029999,184900,{"date":2006,"open":1946,"high":1998,"low":1946,"close":2007,"change":1228,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-11",64,0.61,207900,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":141,"percent_change":988,"volume":821,"transactions":9,"vwap":2014},"2025-09-10",63.41,63.74,63.61,{"date":2016,"open":2017,"high":2012,"low":1690,"close":1683,"change":1859,"percent_change":1860,"volume":2018,"transactions":9,"vwap":1683},"2025-09-09",63.26,207000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":1468,"percent_change":546,"volume":2024,"transactions":9,"vwap":2022},"2025-09-08",63.060001,63.22,63.040001,268500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":835,"percent_change":51,"volume":2031,"transactions":9,"vwap":2030},"2025-09-05",63.15,63.17,62.88,63.029999,229400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":111,"percent_change":415,"volume":2037,"transactions":9,"vwap":2035},"2025-09-04",62.62,62.72,62.48,280900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-03",62.74,62.79,62.64,62.73,0,255000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2043,"change":687,"percent_change":307,"volume":2051,"transactions":9,"vwap":2043},"2025-09-02",62.55,62.76,62.5,154500,{"date":2053,"open":2035,"high":2054,"low":2055,"close":1253,"change":2056,"percent_change":1375,"volume":2057,"transactions":9,"vwap":1253},"2025-08-29",62.84,62.69,-0.53,317300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1261,"change":397,"percent_change":659,"volume":2063,"transactions":9,"vwap":1261},"2025-08-28",63.0099983,63.35,63,277100,{"date":2065,"open":2066,"high":1695,"low":2067,"close":1695,"change":285,"percent_change":930,"volume":2068,"transactions":9,"vwap":1695},"2025-08-27",62.83,62.82,389900,{"date":2070,"open":2071,"high":2072,"low":1689,"close":2073,"change":1405,"percent_change":446,"volume":2074,"transactions":9,"vwap":2073},"2025-08-26",63.18,63.28,63.25,374900,{"date":2076,"open":2077,"high":1969,"low":1297,"close":2078,"change":1002,"percent_change":1153,"volume":2079,"transactions":9,"vwap":2078},"2025-08-25",63.57,63.43,212200,{"date":2081,"open":2061,"high":1676,"low":2082,"close":1259,"change":1835,"percent_change":1914,"volume":2083,"transactions":9,"vwap":1259},"2025-08-22",63.31,256000,{"date":2085,"open":2072,"high":2082,"low":1260,"close":2073,"change":445,"percent_change":1433,"volume":2086,"transactions":9,"vwap":2073},"2025-08-21",250500,{"date":2088,"open":2061,"high":1684,"low":2089,"close":2090,"change":658,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-20",63.3,63.46,0.52,205800,{"date":2094,"open":1689,"high":2072,"low":2095,"close":1963,"change":445,"percent_change":1433,"volume":2096,"transactions":9,"vwap":1963},"2025-08-19",63.07,259900,{"date":2098,"open":2099,"high":2061,"low":2099,"close":1261,"change":1220,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1261},"2025-08-18",63.11,0.54,301100,{"date":2103,"open":2060,"high":2030,"low":2104,"close":2062,"change":1043,"percent_change":1044,"volume":2105,"transactions":9,"vwap":2062},"2025-08-15",62.94,512900,{"date":2107,"open":2108,"high":2099,"low":1918,"close":2109,"change":1413,"percent_change":936,"volume":2110,"transactions":9,"vwap":2109},"2025-08-14",62.96,62.98,149700,{"date":2112,"open":1964,"high":1677,"low":1685,"close":2113,"change":546,"percent_change":490,"volume":2114,"transactions":9,"vwap":2113},"2025-08-13",63.48,154900,{"date":2116,"open":2029,"high":1260,"low":2066,"close":2071,"change":988,"percent_change":771,"volume":2117,"transactions":9,"vwap":2071},"2025-08-12",352600,{"date":2119,"open":2049,"high":2120,"low":2121,"close":2122,"change":576,"percent_change":1448,"volume":2123,"transactions":9,"vwap":2122},"2025-08-11",62.78,62.59,62.67,288500,{"date":2125,"open":2055,"high":2108,"low":2055,"close":1697,"change":1021,"percent_change":405,"volume":2126,"transactions":9,"vwap":1697},"2025-08-08",240100,{"date":2128,"open":2109,"high":2071,"low":2129,"close":2062,"change":763,"percent_change":146,"volume":2130,"transactions":9,"vwap":2062},"2025-08-07",62.87,270200,{"date":2132,"open":2034,"high":2120,"low":2133,"close":2049,"change":1859,"percent_change":1860,"volume":1981,"transactions":9,"vwap":2049},"2025-08-06",62.6,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2055,"change":841,"percent_change":1878,"volume":2139,"transactions":9,"vwap":2055},"2025-08-05",62.66,62.99,62.65,311600,{"date":2141,"open":2036,"high":2034,"low":2142,"close":2143,"change":490,"percent_change":1633,"volume":2144,"transactions":9,"vwap":2143},"2025-08-04",62.27,62.41,209600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":416,"percent_change":474,"volume":2151,"transactions":9,"vwap":2150},"2025-08-01",61.8,62.02,61.78,61.94,364500,{"date":2153,"open":2154,"high":2155,"low":2150,"close":2156,"change":557,"percent_change":1779,"volume":1234,"transactions":9,"vwap":2156},"2025-07-31",62.19,62.2,61.97,{"date":2158,"open":2034,"high":2138,"low":2159,"close":2160,"change":463,"percent_change":615,"volume":2161,"transactions":9,"vwap":2160},"2025-07-30",62.35,62.46,683100,{"date":2163,"open":2049,"high":2049,"low":2164,"close":2165,"change":266,"percent_change":1647,"volume":2166,"transactions":9,"vwap":2165},"2025-07-29",62.56,62.63,335400,{"date":2168,"open":2169,"high":2035,"low":2050,"close":2170,"change":243,"percent_change":1840,"volume":1592,"transactions":9,"vwap":2170},"2025-07-28",62.68,62.58,{"date":2172,"open":2030,"high":1695,"low":2129,"close":2030,"change":210,"percent_change":1569,"volume":2173,"transactions":9,"vwap":2030},"2025-07-25",282000,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2022,"change":678,"percent_change":1886,"volume":2178,"transactions":9,"vwap":2022},"2025-07-24",63.39,62.85,173200,{"date":2180,"open":1696,"high":2181,"low":2061,"close":2181,"change":1679,"percent_change":744,"volume":2182,"transactions":9,"vwap":2181},"2025-07-23",63.62,275000,{"date":2184,"open":2023,"high":2071,"low":2138,"close":2071,"change":265,"percent_change":106,"volume":2185,"transactions":9,"vwap":2071},"2025-07-22",267300,{"date":2187,"open":2027,"high":1690,"low":2137,"close":1244,"change":390,"percent_change":151,"volume":2188,"transactions":9,"vwap":1244},"2025-07-21",287900,{"date":2190,"open":2137,"high":1689,"low":2191,"close":2192,"change":1331,"percent_change":577,"volume":2193,"transactions":9,"vwap":2192},"2025-07-18",62.89,62.92,164900,{"date":2195,"open":2066,"high":2027,"low":1691,"close":1244,"change":957,"percent_change":121,"volume":1003,"transactions":9,"vwap":1244},"2025-07-17",{"date":2197,"open":2040,"high":2137,"low":2042,"close":2109,"change":840,"percent_change":658,"volume":2198,"transactions":9,"vwap":2109},"2025-07-16",201500,{"date":2200,"open":2201,"high":2201,"low":2040,"close":25,"change":317,"percent_change":1368,"volume":2202,"transactions":9,"vwap":25},"2025-07-15",63.09,237100,{"date":2204,"open":2191,"high":2060,"low":2205,"close":2062,"change":1240,"percent_change":141,"volume":2206,"transactions":9,"vwap":2062},"2025-07-14",62.71,194000,{"date":2208,"open":2035,"high":2209,"low":2035,"close":1691,"change":425,"percent_change":210,"volume":2210,"transactions":9,"vwap":1691},"2025-07-11",62.9,233900,{"date":2212,"open":2209,"high":1697,"low":2049,"close":2192,"change":265,"percent_change":106,"volume":2213,"transactions":9,"vwap":2192},"2025-07-10",229200,{"date":2215,"open":2192,"high":2192,"low":2036,"close":2029,"change":1751,"percent_change":211,"volume":2216,"transactions":9,"vwap":2029},"2025-07-09",268200,{"date":2218,"open":2095,"high":2095,"low":2136,"close":2023,"change":1860,"percent_change":389,"volume":2219,"transactions":9,"vwap":2023},"2025-07-08",325600,{"date":2221,"open":2129,"high":2028,"low":2222,"close":1697,"change":678,"percent_change":1886,"volume":2223,"transactions":9,"vwap":1697},"2025-07-07",62.86,312400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":763,"percent_change":146,"volume":2229,"transactions":9,"vwap":2228},"2025-07-03",63.12,63.36,63.33,202700,{"date":2231,"open":1253,"high":1254,"low":2169,"close":2201,"change":397,"percent_change":659,"volume":2232,"transactions":9,"vwap":2201},"2025-07-02",289400,{"date":2234,"open":2205,"high":2129,"low":2205,"close":1691,"change":2044,"percent_change":2044,"volume":2235,"transactions":9,"vwap":1691},"2025-07-01",104000,{"date":2237,"open":2048,"high":1691,"low":2238,"close":1691,"change":1240,"percent_change":141,"volume":2239,"transactions":9,"vwap":1691},"2025-06-30",62.49,389300,{"date":2241,"open":2035,"high":2040,"low":2242,"close":2133,"change":1751,"percent_change":211,"volume":2243,"transactions":9,"vwap":2133},"2025-06-27",62.38,189100,{"date":2245,"open":2049,"high":1691,"low":2238,"close":2049,"change":151,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2049},"2025-06-26",0.56,386000,{"date":2249,"open":2250,"high":2143,"low":2250,"close":2143,"change":835,"percent_change":2251,"volume":2182,"transactions":9,"vwap":2143},"2025-06-25",62.099998,0.5,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2250,"change":1138,"percent_change":1160,"volume":2257,"transactions":9,"vwap":2250},"2025-06-24",61.89,62.14,61.74,201100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":151,"percent_change":1188,"volume":2263,"transactions":9,"vwap":2261},"2025-06-23",60.78,61.23,60.75,506800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":425,"percent_change":285,"volume":2269,"transactions":9,"vwap":2268},"2025-06-20",61.25,60.86,60.88,322900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":415,"percent_change":416,"volume":2276,"transactions":9,"vwap":2275},"2025-06-18",61.12,61.14,60.94,61,307300,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":716,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-17",61.36,61.0099983,61.02,-0.91,346000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":211,"percent_change":678,"volume":2283,"transactions":9,"vwap":2289},"2025-06-16",61.59,61.81,61.51,61.58,{"date":2291,"open":2288,"high":2292,"low":2288,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-13",61.93,61.83,-0.64,-1.02,374800,{"date":2298,"open":2142,"high":2299,"low":2142,"close":2299,"change":1647,"percent_change":1087,"volume":864,"transactions":9,"vwap":2299},"2025-06-12",62.47,{"date":2301,"open":2302,"high":2164,"low":2242,"close":2302,"change":519,"percent_change":763,"volume":2303,"transactions":9,"vwap":2302},"2025-06-11",62.39,472800,{"date":2305,"open":2154,"high":2306,"low":2307,"close":2308,"change":190,"percent_change":527,"volume":2309,"transactions":9,"vwap":2308},"2025-06-10",62.33,62.16,62.24,355700,{"date":2311,"open":2292,"high":2308,"low":2292,"close":2250,"change":527,"percent_change":854,"volume":2312,"transactions":9,"vwap":2250},"2025-06-09",313100,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":1679,"volume":2318,"transactions":9,"vwap":2316},"2025-06-06",61.55,61.87,0.27,303100,{"date":2320,"open":2321,"high":2149,"low":2322,"close":2323,"change":519,"percent_change":763,"volume":2324,"transactions":9,"vwap":2323},"2025-06-05",61.63,61.53,61.6,277400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":121,"percent_change":1899,"volume":2331,"transactions":9,"vwap":2330},"2025-06-04",61.49,61.5,61.35,61.45,221700,{"date":2333,"open":2334,"high":2266,"low":2334,"close":2335,"change":265,"percent_change":1859,"volume":2336,"transactions":9,"vwap":2335},"2025-06-03",61.060001,61.2,218200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":763,"percent_change":1228,"volume":2342,"transactions":9,"vwap":2340},"2025-06-02",61.049999,61.16,60.89,530500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2345,"change":871,"percent_change":1058,"volume":2348,"transactions":9,"vwap":2345},"2025-05-30",60.92,61.080002,60.67,362300,{"date":2350,"open":2351,"high":2327,"low":2352,"close":2353,"change":474,"percent_change":687,"volume":2354,"transactions":9,"vwap":2353},"2025-05-29",61.48,61.11,61.39,193200,{"date":2356,"open":2328,"high":2357,"low":2358,"close":2359,"change":424,"percent_change":284,"volume":2360,"transactions":9,"vwap":2359},"2025-05-28",61.57,61.38,61.44,275600,{"date":2362,"open":2327,"high":2289,"low":2334,"close":2322,"change":1405,"percent_change":677,"volume":2363,"transactions":9,"vwap":2322},"2025-05-27",278200,{"date":2365,"open":2327,"high":2366,"low":2351,"close":2367,"change":2317,"percent_change":1679,"volume":2368,"transactions":9,"vwap":2367},"2025-05-23",61.77,61.71,216400,{"date":2370,"open":2358,"high":2288,"low":2371,"close":2359,"change":425,"percent_change":210,"volume":2198,"transactions":9,"vwap":2359},"2025-05-22",61.31,{"date":2373,"open":2374,"high":2375,"low":2322,"close":2376,"change":1044,"percent_change":266,"volume":2377,"transactions":9,"vwap":2376},"2025-05-21",61.7,61.88,61.56,318900,{"date":2379,"open":2359,"high":2357,"low":2380,"close":2322,"change":285,"percent_change":930,"volume":2381,"transactions":9,"vwap":2322},"2025-05-20",61.29,290000,{"date":2383,"open":2384,"high":2366,"low":2384,"close":2385,"change":1240,"percent_change":658,"volume":2386,"transactions":9,"vwap":2385},"2025-05-19",61.28,61.73,150900,{"date":2388,"open":2327,"high":2315,"low":2329,"close":2322,"change":306,"percent_change":1751,"volume":2389,"transactions":9,"vwap":2322},"2025-05-16",194200,{"date":2391,"open":2392,"high":2393,"low":2353,"close":2321,"change":527,"percent_change":854,"volume":2394,"transactions":9,"vwap":2321},"2025-05-15",61.41,61.65,175700,{"date":2396,"open":2328,"high":2328,"low":2371,"close":2397,"change":957,"percent_change":1456,"volume":2398,"transactions":9,"vwap":2397},"2025-05-14",61.4,237600,{"date":2400,"open":2341,"high":2401,"low":2341,"close":2402,"change":1044,"percent_change":266,"volume":2403,"transactions":9,"vwap":2402},"2025-05-13",61.33,61.24,301900,{"date":2405,"open":2406,"high":2401,"low":2334,"close":2407,"change":1633,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-12",61.19,61.21,1.26,175500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1679,"percent_change":37,"volume":2416,"transactions":9,"vwap":2415},"2025-05-09",60.41,60.64,60.33,60.45,151300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":587,"percent_change":368,"volume":2423,"transactions":9,"vwap":2422},"2025-05-08",60.26,60.27,59.86,60.0099983,156900,{"date":2425,"open":2413,"high":2413,"low":2426,"close":2427,"change":871,"percent_change":1058,"volume":2428,"transactions":9,"vwap":2427},"2025-05-07",60.28,60.43,258600,{"date":2430,"open":2431,"high":2281,"low":2431,"close":2432,"change":1118,"percent_change":317,"volume":2433,"transactions":9,"vwap":2432},"2025-05-06",60.68,60.9,157100,{"date":2435,"open":2345,"high":2436,"low":2345,"close":2437,"change":2246,"percent_change":1495,"volume":2438,"transactions":9,"vwap":2437},"2025-05-05",61.18,61.040001,174600,{"date":2440,"open":2441,"high":2441,"low":2414,"close":2442,"change":2443,"percent_change":2444,"volume":2198,"transactions":9,"vwap":2442},"2025-05-02",60.66,60.48,1.15,1.94,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":1405,"percent_change":1569,"volume":2450,"transactions":9,"vwap":2449},"2025-05-01",59.51,59.57,59.33,128300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2447,"change":397,"percent_change":51,"volume":2456,"transactions":9,"vwap":2447},"2025-04-30",59.24,59.59,59.18,283400,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":190,"percent_change":763,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",59.080002,59.34,59.22,136100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2459,"change":1088,"percent_change":835,"volume":1988,"transactions":9,"vwap":2459},"2025-04-28",59.049999,59.41,58.87,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":616,"percent_change":2294,"volume":1053,"transactions":9,"vwap":2473},"2025-04-25",58.68,58.95,58.61,58.9,{"date":2475,"open":2476,"high":2449,"low":2477,"close":2478,"change":232,"percent_change":88,"volume":2479,"transactions":9,"vwap":2478},"2025-04-24",58.85,58.82,59.28,231500,{"date":2481,"open":2482,"high":2483,"low":2472,"close":2470,"change":390,"percent_change":146,"volume":2484,"transactions":9,"vwap":2470},"2025-04-23",58.83,59.029999,209700,{"date":179,"open":2486,"high":2487,"low":175,"close":2488,"change":189,"percent_change":389,"volume":2489,"transactions":9,"vwap":2488},58.36,58.71,58.46,272400]