[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCOM":3,"homepage-market-summary":30,"stock-historical-FCOM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCOM","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},"Fidelity MSCI Communication Services Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9751,0.7,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.79,71.69,72.24,71.56,71.33,0.46,0.64,104040.133434,75.94,65.26,169529.353681656,61.1,3254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.73,154175,56273938.420414,36.3,"2025-04-22",[182,185,194,205,215,225,235,245,254,262,272,283,292,303,314,324,333,344,353,362,373,384,394,405,415,424,435,445,456,467,478,488,497,507,515,524,533,543,552,562,571,581,589,598,607,618,629,639,646,655,665,675,684,692,702,711,719,728,735,744,752,758,764,769,776,784,792,797,806,813,822,831,837,845,851,857,863,869,876,881,887,894,902,909,917,921,928,933,941,950,957,964,971,978,986,992,999,1008,1014,1022,1029,1035,1041,1047,1054,1059,1068,1075,1084,1089,1096,1103,1108,1115,1120,1129,1134,1140,1146,1150,1157,1162,1167,1173,1181,1187,1195,1200,1207,1216,1223,1231,1240,1247,1255,1259,1265,1270,1276,1281,1286,1293,1300,1306,1311,1315,1323,1328,1332,1339,1346,1351,1357,1360,1365,1370,1375,1380,1383,1387,1392,1397,1403,1410,1416,1421,1426,1432,1437,1443,1450,1457,1461,1464,1469,1473,1477,1482,1488,1492,1496,1499,1504,1509,1514,1518,1525,1530,1533,1535,1542,1545,1549,1554,1559,1562,1566,1574,1579,1584,1589,1594,1598,1602,1606,1609,1613,1617,1621,1626,1629,1634,1638,1644,1649,1656,1662,1669,1674,1680,1687,1695,1702,1708,1712,1718,1724,1729,1735,1743,1749,1753,1759,1764,1769,1775,1778,1781,1785,1789,1794,1800,1803,1806,1809,1814,1821,1825,1832,1836,1838,1842,1845,1848,1851,1855,1858,1863,1866,1869,1873,1878,1883,1888,1892,1898,1901,1906,1911,1916,1921,1925,1927,1932,1939,1945,1948,1955,1960,1967,1974,1981,1987,1993,1999,2005,2010,2015,2022,2029,2035,2041,2048,2053,2059,2067,2076,2082,2087,2093,2099,2103,2107,2113,2121,2127,2133,2140,2145,2150,2157,2164,2170,2177,2181,2186,2192,2198,2204,2210,2217,2222,2229,2236,2243,2250,2258,2265,2273,2280,2286,2293,2297,2306,2311,2316,2322,2328,2334,2339,2346,2354,2361,2367,2373,2379,2386,2392,2398,2404,2411,2419,2425,2432,2439,2446,2452,2459,2466,2473,2479,2484,2491,2498,2504],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1640,71.8084,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",72.45,71.17,-0.68,-0.94,153267.660838,2191,71.4771,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",72.17,73,71.99,72.01,-0.22,-0.3,129913.327477,1689,72.4472,{"date":206,"open":196,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",72.255,71.62,72.23,0.31,0.43,326483.915163,2982,71.945,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",73.06,71.8,71.92,-1.4,-1.91,349338.780411,2209,72.0421,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",73.7,73.03,73.32,-0.75,-1.01,463570.187071,3484,73.2658,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",72.85,74.16,74.07,1.21,1.66,577069.579195,4306,73.8227,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",73.76,72.86,-0.82,-1.11,145836.923715,2053,73.2214,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":230,"percent_change":231,"volume":259,"transactions":260,"vwap":261},"2026-09-22",74.48,75.03,73.68,353793.851772,3044,74.3076,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",72.31,74.925,74.43,2.92,4.08,344395.856635,3458,74.0043,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",72.68,72.75,71.47,71.51,-1.14,-1.57,123212.180502,2003,71.8342,{"date":284,"open":285,"high":285,"low":187,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",73.47,72.65,-0.06,-0.08,197910.262298,2190,72.6619,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",73.45,73.59,72.39,72.71,-0.46,-0.63,219724.497751,2408,73.2725,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",73.24,73.61,72.96,73.17,-0.58,-0.79,377450.357883,2592,73.1709,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",72.7,73.96,73.75,1.67,2.32,240496.556054,2725,73.5441,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":159,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",71.89,72.4,72.08,1.04,318572.146287,2492,72.1643,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",70.84,71.705,70.7101,71.34,0.26,0.37,1901566.613085,2163,71.4882,{"date":345,"open":346,"high":346,"low":335,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",71.6,71.08,-0.12,-0.17,496415.059307,2361,71.0946,{"date":354,"open":347,"high":355,"low":356,"close":357,"change":349,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",71.41,70.76,71.2,-0.24,130714.726688,1797,71.1633,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",71.78,71.825,71.18,71.37,-0.56,-0.78,208173.984096,1464,71.4056,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",71.75,72.55,71.68,71.93,0.82,1.15,164785.692454,2095,72.0394,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",70.17,71.375,71.11,1.07,1.53,134777.07213,1634,71.0422,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",69.63,70.48,69.53,70.04,-0.34,-0.48,74891.306191,1160,70.2251,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",70.89,70.19,70.38,-0.8,-1.12,77084.393523,997,70.4811,{"date":416,"open":417,"high":418,"low":417,"close":366,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",70.52,71.66,0.86,1.22,63955.420987,1099,71.2255,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",70.67,70.94,70.3,70.32,-0.64,-0.9,82208.421791,1415,70.4549,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":368,"volume":442,"transactions":443,"vwap":444},"2026-08-26",71.72,71.87,70.88,70.96,-0.4,126136.145684,1490,71.0758,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",70.97,71.42,70.91,71.36,0.57,0.81,52043.898551,1221,71.1717,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",70.2,71.035,70.18,70.79,0.58,0.83,164589.941301,1722,70.8627,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",69.92,70.452,69.9,70.21,0.5,0.72,71833.562653,1146,70.2077,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":368,"volume":485,"transactions":486,"vwap":487},"2026-08-20",69.94,70.15,69.4214,69.71,-0.39,140422.022843,1891,69.6125,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":22,"percent_change":137,"volume":494,"transactions":495,"vwap":496},"2026-08-19",69.54,70.6,69.5,70.1,160903.02462,2098,70.1648,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":369,"volume":504,"transactions":505,"vwap":506},"2026-08-18",69.87,70.27,69.62,69.64,-0.55,112032.692491,1705,69.9755,{"date":508,"open":357,"high":357,"low":509,"close":408,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",70.08,-1.25,-1.75,189857.203714,2309,70.4127,{"date":516,"open":448,"high":326,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",71.2938,71.44,0.21,0.29,143957.490178,1734,71.5083,{"date":525,"open":458,"high":526,"low":458,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",71.29,71.23,1.28,1.83,189533.611654,2334,70.7865,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",70.53,69.7,69.95,-0.49,-0.7,215011.708753,2882,69.9161,{"date":544,"open":545,"high":338,"low":546,"close":547,"change":548,"percent_change":190,"volume":549,"transactions":550,"vwap":551},"2026-08-11",71.04,70.43,70.44,-0.67,145410.272704,2228,70.9128,{"date":553,"open":554,"high":555,"low":556,"close":388,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",70.9,71.115,70.55,0.34,0.48,207443.449183,2042,70.86,{"date":563,"open":460,"high":564,"low":460,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",71.03,70.77,0.44,0.63,83866.324535,1298,70.7046,{"date":572,"open":408,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",70.755,70.11,70.33,-0.1,-0.14,141088.783445,1359,70.2822,{"date":582,"open":199,"high":199,"low":583,"close":546,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",69.86,-1.23,-1.72,218700.455002,2545,70.407,{"date":590,"open":591,"high":592,"low":591,"close":418,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",70.57,71.85,0.6,0.84,181238.040462,2738,71.3561,{"date":599,"open":600,"high":526,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",69.51,71.06,2.4,3.5,803455.05526,7518,70.9948,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",67.97,68.75,67.57,68.66,0.8,1.18,134406.784958,1894,68.1944,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",67.79,67.89,67.22,67.86,-1.87,-2.68,626457.033512,3450,67.4958,{"date":630,"open":499,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",70.71,69.55,69.73,-0.16,-0.23,103824.801592,1975,69.8849,{"date":640,"open":641,"high":509,"low":641,"close":642,"change":380,"percent_change":319,"volume":643,"transactions":644,"vwap":645},"2026-07-28",69.1,69.89,242120.656628,2421,69.9437,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":240,"volume":652,"transactions":653,"vwap":654},"2026-07-27",68.69,69.3,68.74,0.825,258201.486371,3038,68.8828,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",67.5,68.45,67.915,0.345,0.51,142318.471488,1623,68.0685,{"date":666,"open":667,"high":668,"low":669,"close":611,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",68.3,68.335,67.35,-2.41,-3.44,191358.312902,2560,67.7167,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":584,"volume":681,"transactions":682,"vwap":683},"2026-07-22",71.31,69.9547,69.98,-0.87,211878.672292,2508,70.3419,{"date":685,"open":686,"high":366,"low":687,"close":687,"change":688,"percent_change":484,"volume":689,"transactions":690,"vwap":691},"2026-07-21",71.15,70.85,-0.28,124065.13792,1701,71.0259,{"date":693,"open":347,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",71.81,71.01,71.13,0.11,0.15,159800.414786,1562,71.5146,{"date":703,"open":704,"high":338,"low":705,"close":706,"change":220,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",71.22,70.63,71.02,-1.93,168568.061415,2335,70.9842,{"date":712,"open":294,"high":713,"low":714,"close":715,"change":716,"percent_change":220,"volume":717,"transactions":252,"vwap":718},"2026-07-16",73.7016,72.21,72.42,-1.03,137710.600733,72.9987,{"date":720,"open":721,"high":722,"low":721,"close":294,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",72.2,73.775,1.36,1.89,157458.686989,2130,73.3376,{"date":729,"open":730,"high":264,"low":730,"close":731,"change":697,"percent_change":698,"volume":732,"transactions":733,"vwap":734},"2026-07-14",71.53,72.09,85913.190668,1579,72.1118,{"date":736,"open":721,"high":737,"low":738,"close":739,"change":400,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",72.87,71.97,71.98,-0.47,101683.518389,1654,72.3846,{"date":745,"open":327,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",72.67,71.94,72.32,0.79,1.1,92600,{"date":753,"open":633,"high":754,"low":755,"close":730,"change":756,"percent_change":389,"volume":757,"transactions":9,"vwap":730},"2026-07-09",71.57,69.66,0.76,226100,{"date":759,"open":760,"high":760,"low":761,"close":565,"change":190,"percent_change":762,"volume":763,"transactions":9,"vwap":565},"2026-07-08",71.55,70.59,-1.31,163600,{"date":765,"open":766,"high":327,"low":377,"close":767,"change":210,"percent_change":211,"volume":768,"transactions":9,"vwap":767},"2026-07-07",72,71.71,98600,{"date":770,"open":771,"high":772,"low":491,"close":773,"change":774,"percent_change":463,"volume":775,"transactions":9,"vwap":773},"2026-07-06",71.26,71.52,71.4,0.59,181000,{"date":777,"open":778,"high":779,"low":481,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",71.12,71.25,70.81,-0.51,-0.72,618700,{"date":785,"open":786,"high":198,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",70.8,70.16,71.32,1.84,2.65,886900,{"date":793,"open":396,"high":536,"low":794,"close":795,"change":400,"percent_change":538,"volume":796,"transactions":9,"vwap":795},"2026-06-30",68.94,69.48,124100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",69.52,69.97,69.43,69.82,1.54,2.26,399700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":66,"volume":812,"transactions":9,"vwap":810},"2026-06-26",67.65,68.89,68.28,0.61,260200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",67.91,68.35,67.37,67.67,-0.73,-1.07,166200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",68.97,69.4,68.39,68.4,-0.53,-0.77,231400,{"date":832,"open":810,"high":833,"low":810,"close":834,"change":835,"percent_change":142,"volume":836,"transactions":9,"vwap":834},"2026-06-23",69.28,68.93,0.22,148900,{"date":838,"open":799,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",69.8,68.42,68.71,-1.68,-2.39,246300,{"date":846,"open":847,"high":848,"low":600,"close":849,"change":152,"percent_change":473,"volume":850,"transactions":9,"vwap":849},"2026-06-18",70.34,70.68,70.39,172300,{"date":852,"open":276,"high":730,"low":537,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",70.040001,-2.08,-2.88,243000,{"date":858,"open":739,"high":859,"low":860,"close":861,"change":698,"percent_change":519,"volume":862,"transactions":9,"vwap":861},"2026-06-16",72.25,71.64,72.12,167500,{"date":864,"open":276,"high":865,"low":866,"close":738,"change":59,"percent_change":867,"volume":868,"transactions":9,"vwap":738},"2026-06-15",72.38,71.43,1.68,176600,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":107,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",71.21,69.99,70.78,0.08,80600,{"date":877,"open":574,"high":878,"low":795,"close":879,"change":661,"percent_change":38,"volume":880,"transactions":9,"vwap":879},"2026-06-11",70.93,70.72,76600,{"date":882,"open":883,"high":367,"low":472,"close":472,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":472},"2026-06-10",70.69,-0.57,-0.81,93500,{"date":888,"open":889,"high":208,"low":890,"close":873,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":873},"2026-06-09",71.040001,70.23,0.13,0.18,98000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":819,"volume":901,"transactions":9,"vwap":899},"2026-06-08",71.050003,71.07,70.46,70.65,-0.52,140700,{"date":903,"open":904,"high":905,"low":461,"close":188,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":188},"2026-06-05",72.28,72.61,-1.43,-1.97,162900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",72.22,73.36,72.6,0.67,0.93,96000,{"date":918,"open":748,"high":919,"low":20,"close":378,"change":299,"percent_change":680,"volume":920,"transactions":9,"vwap":378},"2026-06-03",72.56,203800,{"date":922,"open":923,"high":924,"low":925,"close":919,"change":926,"percent_change":906,"volume":927,"transactions":9,"vwap":919},"2026-06-02",73.15,73.19,72.49,-1.05,127700,{"date":929,"open":930,"high":930,"low":931,"close":306,"change":369,"percent_change":926,"volume":932,"transactions":9,"vwap":306},"2026-06-01",74.029999,73.43,100900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",74.71,74.19,74.39,-0.95,-1.26,97700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",75.059998,75.43,74.82,75.34,0.2,0.27,67900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":613,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-27",74.080002,75.38,75.14,1.08,81800,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":558,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",74,74.34,73.88,0.65,132300,{"date":965,"open":966,"high":967,"low":227,"close":968,"change":577,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-22",74.11,74.22,73.86,-0.19,105800,{"date":972,"open":973,"high":974,"low":975,"close":959,"change":835,"percent_change":976,"volume":977,"transactions":9,"vwap":959},"2026-05-21",73.33,74.45,73.2,0.3,117000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":892,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-20",73.56,73.8,73.040001,73.78,0.24,115000,{"date":987,"open":988,"high":988,"low":285,"close":989,"change":431,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",74.44,73.6,-1.21,135400,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":756,"volume":998,"transactions":9,"vwap":996},"2026-05-18",73.82,75.099998,74.5,0.56,242100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",74.33,74.42,73.92,73.94,-0.76,-1.02,184400,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":835,"percent_change":976,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",74.47,75.12,74.7,216000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":256,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":256},"2026-05-13",73.18,74.69,73.07,0.97,1.32,76500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":107,"percent_change":874,"volume":1028,"transactions":9,"vwap":1027},"2026-05-12",73.31,73.57,73.12,73.51,109400,{"date":1030,"open":936,"high":1031,"low":294,"close":294,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":294},"2026-05-11",74.32,-1.19,-1.59,109600,{"date":1036,"open":945,"high":1037,"low":974,"close":1038,"change":200,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",74.86,74.64,-0.29,53000,{"date":1042,"open":1043,"high":1044,"low":1017,"close":1037,"change":288,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-05-07",75.07,75.39,-0.11,56400,{"date":1048,"open":1049,"high":943,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",74.17,74.94,1.16,1.57,93400,{"date":1055,"open":266,"high":266,"low":295,"close":983,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":983},"2026-05-05",-0.26,-0.35,104500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",74.23,74.35,73.89,74.040001,-0.27,-0.36,118900,{"date":1069,"open":266,"high":1070,"low":1071,"close":1072,"change":576,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-01",74.66,74.15,74.31,-0.13,487600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",73.35,74.52,72.95,74.41,0.88,1.2,101500,{"date":1085,"open":1027,"high":1003,"low":305,"close":1086,"change":1087,"percent_change":358,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",73.53,-0.18,128800,{"date":1090,"open":1004,"high":1004,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",73.52,73.71,-0.31,-0.42,60800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":210,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",73.64,74.54,74.019997,0.42,97600,{"date":1104,"open":1105,"high":1106,"low":982,"close":1092,"change":1073,"percent_change":1087,"volume":1107,"transactions":9,"vwap":1092},"2026-04-24",73.74,73.85,127000,{"date":1109,"open":1110,"high":1111,"low":229,"close":1112,"change":1113,"percent_change":310,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",74.28,74.46,73.84,-0.59,157800,{"date":1116,"open":1117,"high":256,"low":930,"close":266,"change":14,"percent_change":1118,"volume":1119,"transactions":9,"vwap":266},"2026-04-22",74.21,0.95,82700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",74.74,74.91,73.66,73.73,-0.97,-1.3,90700,{"date":1130,"open":1131,"high":1132,"low":1111,"close":1012,"change":1113,"percent_change":369,"volume":1133,"transactions":9,"vwap":1012},"2026-04-20",74.83,74.96,127900,{"date":1135,"open":935,"high":953,"low":1136,"close":1137,"change":1138,"percent_change":566,"volume":1139,"transactions":9,"vwap":1137},"2026-04-17",74.61,75.29,0.33,114000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1132,"change":474,"percent_change":1019,"volume":1145,"transactions":9,"vwap":1132},"2026-04-16",74.55,75.019997,74.38,100200,{"date":1147,"open":258,"high":996,"low":258,"close":1148,"change":159,"percent_change":102,"volume":1149,"transactions":9,"vwap":1148},"2026-04-15",74.24,97000,{"date":1151,"open":904,"high":1152,"low":904,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",73.55,73.5,1.56,2.17,469400,{"date":1158,"open":1159,"high":747,"low":427,"close":747,"change":1160,"percent_change":1161,"volume":893,"transactions":9,"vwap":747},"2026-04-13",71.089996,0.62,0.87,{"date":1163,"open":1164,"high":326,"low":1165,"close":788,"change":348,"percent_change":349,"volume":1166,"transactions":9,"vwap":788},"2026-04-10",71.77,71.099998,47500,{"date":1168,"open":1169,"high":1170,"low":356,"close":518,"change":1171,"percent_change":567,"volume":1172,"transactions":9,"vwap":518},"2026-04-09",71.27,71.59,0.45,132700,{"date":1174,"open":367,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",71.65,70.5,70.99,1.7,2.45,119800,{"date":1182,"open":1183,"high":649,"low":1184,"close":1185,"change":339,"percent_change":147,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",68.99,68.59,69.29,54600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":107,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",69.18,69.59,69,69.029999,0.09,72400,{"date":1196,"open":1197,"high":1183,"low":611,"close":824,"change":142,"percent_change":1198,"volume":1199,"transactions":9,"vwap":824},"2026-04-02",67.74,0.47,96600,{"date":1201,"open":1202,"high":833,"low":1203,"close":1204,"change":1205,"percent_change":132,"volume":1206,"transactions":9,"vwap":1204},"2026-04-01",68.61,68.5,68.65,0.53,94500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",66.69,68.27,66.64,68.12,2.31,3.51,80100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":147,"percent_change":462,"volume":1222,"transactions":9,"vwap":1221},"2026-03-30",65.98,66.34,65.57,65.81,127600,{"date":1224,"open":1225,"high":1226,"low":26,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",66.36,66.49,65.43,-1.34,-2.01,115200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",68.14,68.31,66.68,66.77,-2.07,-3.01,117500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1138,"percent_change":558,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",69.089996,69.45,68.48,68.84,69400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":72,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",69.22,69.39,68.49,68.51,-1.55,71600,{"date":1256,"open":490,"high":574,"low":1257,"close":1190,"change":774,"percent_change":419,"volume":1258,"transactions":9,"vwap":1190},"2026-03-23",69.31,85300,{"date":1260,"open":1261,"high":1261,"low":1252,"close":1191,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1191},"2026-03-20",69.61,-0.93,-1.33,80300,{"date":1266,"open":802,"high":500,"low":1250,"close":1267,"change":1039,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",69.93,-0.41,122900,{"date":1271,"open":335,"high":1272,"low":1273,"close":1273,"change":231,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-18",71.080002,70.22,-1.42,86600,{"date":1277,"open":1278,"high":17,"low":1279,"close":527,"change":835,"percent_change":210,"volume":1280,"transactions":9,"vwap":527},"2026-03-17",71.16,71.14,57800,{"date":1282,"open":1283,"high":704,"low":491,"close":1284,"change":452,"percent_change":380,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",70.95,71.010002,101700,{"date":1287,"open":335,"high":1288,"low":1289,"close":458,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":458},"2026-03-13",71.28,69.91,-0.62,-0.88,100500,{"date":1294,"open":1295,"high":375,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",71.61,70.82,-1.29,-1.79,61900,{"date":1301,"open":1302,"high":376,"low":1303,"close":1304,"change":287,"percent_change":288,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",72.19,71.76,72.11,110600,{"date":1307,"open":1308,"high":1309,"low":198,"close":196,"change":577,"percent_change":969,"volume":1310,"transactions":9,"vwap":196},"2026-03-10",72.5,72.72,167300,{"date":1312,"open":21,"high":1313,"low":687,"close":264,"change":698,"percent_change":519,"volume":1314,"transactions":9,"vwap":264},"2026-03-09",72.43,103200,{"date":1316,"open":1317,"high":1318,"low":1295,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-06",72.07,72.37,72.16,-0.85,-1.16,198600,{"date":1324,"open":923,"high":1325,"low":1313,"close":1326,"change":1268,"percent_change":368,"volume":1327,"transactions":9,"vwap":1326},"2026-03-05",73.48,73.010002,155000,{"date":1329,"open":275,"high":1025,"low":275,"close":1330,"change":23,"percent_change":1081,"volume":1331,"transactions":9,"vwap":1330},"2026-03-04",73.42,115300,{"date":1333,"open":1175,"high":1334,"low":526,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",73.029999,72.78,0.12,0.17,347900,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":576,"volume":1345,"transactions":9,"vwap":1343},"2026-03-02",71.58,72.83,72.66,-0.07,205900,{"date":1347,"open":860,"high":1348,"low":860,"close":1349,"change":997,"percent_change":132,"volume":1350,"transactions":9,"vwap":1349},"2026-02-27",72.77,72.73,129700,{"date":1352,"open":738,"high":1353,"low":208,"close":196,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":196},"2026-02-26",72.35,0.1,0.14,114500,{"date":1358,"open":17,"high":1319,"low":437,"close":1317,"change":1171,"percent_change":567,"volume":1359,"transactions":9,"vwap":1317},"2026-02-25",163500,{"date":1361,"open":1362,"high":18,"low":554,"close":208,"change":1363,"percent_change":462,"volume":1364,"transactions":9,"vwap":208},"2026-02-24",71.029999,0.41,113400,{"date":1366,"open":748,"high":748,"low":1165,"close":871,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":871},"2026-02-23",-0.99,-1.37,135600,{"date":1371,"open":1272,"high":715,"low":1272,"close":721,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":721},"2026-02-20",0.96,1.35,73700,{"date":1376,"open":335,"high":866,"low":780,"close":1377,"change":947,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-19",71.24,0.28,153600,{"date":1381,"open":591,"high":771,"low":591,"close":889,"change":152,"percent_change":473,"volume":1382,"transactions":9,"vwap":889},"2026-02-18",136700,{"date":1384,"open":1385,"high":1362,"low":537,"close":883,"change":969,"percent_change":1065,"volume":1386,"transactions":9,"vwap":883},"2026-02-17",70.62,141900,{"date":1388,"open":335,"high":1389,"low":1390,"close":439,"change":1073,"percent_change":1087,"volume":1391,"transactions":9,"vwap":439},"2026-02-13",71.3,70.36,72500,{"date":1393,"open":1308,"high":1308,"low":1394,"close":1284,"change":1395,"percent_change":221,"volume":1396,"transactions":9,"vwap":1284},"2026-02-12",70.92,-1.38,75800,{"date":1398,"open":1399,"high":229,"low":1400,"close":296,"change":539,"percent_change":1401,"volume":1402,"transactions":9,"vwap":296},"2026-02-11",73.14,72.13,-0.96,90600,{"date":1404,"open":1405,"high":294,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1230,"transactions":9,"vwap":1407},"2026-02-10",73.050003,72.82,73.089996,0.02,0.03,{"date":1411,"open":714,"high":1412,"low":1413,"close":1018,"change":613,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1018},"2026-02-09",73.34,72.019997,1.11,94100,{"date":1417,"open":1313,"high":1406,"low":21,"close":1418,"change":635,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-06",72.27,-0.32,185500,{"date":1422,"open":1423,"high":1406,"low":388,"close":1308,"change":401,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1308},"2026-02-05",71.67,-0.66,223000,{"date":1427,"open":1428,"high":1428,"low":274,"close":1429,"change":1430,"percent_change":1033,"volume":1431,"transactions":9,"vwap":1429},"2026-02-04",74.26,72.98,-1.18,250800,{"date":1433,"open":1434,"high":1434,"low":1435,"close":238,"change":926,"percent_change":220,"volume":1436,"transactions":9,"vwap":238},"2026-02-03",75.3,73.67,243800,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":358,"percent_change":1419,"volume":1442,"transactions":9,"vwap":1441},"2026-02-02",75.089996,75.63,75.21,220200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1066,"percent_change":740,"volume":1449,"transactions":9,"vwap":1448},"2026-01-30",75.6,75.89,74.97,75.45,107400,{"date":1451,"open":1452,"high":25,"low":988,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-29",75.83,75.81,2.07,2.81,2139700,{"date":1458,"open":959,"high":1459,"low":1125,"close":1105,"change":112,"percent_change":112,"volume":1460,"transactions":9,"vwap":1105},"2026-01-28",74.4,77900,{"date":1462,"open":1428,"high":1428,"low":1027,"close":318,"change":1057,"percent_change":740,"volume":1463,"transactions":9,"vwap":318},"2026-01-27",111900,{"date":1465,"open":1466,"high":960,"low":1125,"close":1467,"change":22,"percent_change":1160,"volume":1468,"transactions":9,"vwap":1467},"2026-01-26",73.77,74.099998,83400,{"date":1470,"open":975,"high":1471,"low":975,"close":1098,"change":1378,"percent_change":147,"volume":1472,"transactions":9,"vwap":1098},"2026-01-23",73.87,56500,{"date":1474,"open":1475,"high":285,"low":1335,"close":912,"change":723,"percent_change":724,"volume":1476,"transactions":9,"vwap":912},"2026-01-22",72.99,84500,{"date":1478,"open":773,"high":264,"low":1389,"close":766,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":766},"2026-01-21",0.55,0.77,211500,{"date":1483,"open":1170,"high":748,"low":338,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",71.45,-1.32,-1.81,153100,{"date":1489,"open":1490,"high":1490,"low":275,"close":1348,"change":441,"percent_change":503,"volume":1491,"transactions":9,"vwap":1348},"2026-01-16",73.44,67700,{"date":1493,"open":1494,"high":1494,"low":1429,"close":308,"change":635,"percent_change":1093,"volume":1495,"transactions":9,"vwap":308},"2026-01-15",73.63,82900,{"date":1497,"open":1325,"high":1325,"low":1079,"close":1498,"change":1039,"percent_change":484,"volume":880,"transactions":9,"vwap":1498},"2026-01-14",73.4,{"date":1500,"open":1501,"high":1061,"low":931,"close":1502,"change":349,"percent_change":635,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",73.97,73.69,74700,{"date":1505,"open":227,"high":1506,"low":1507,"close":968,"change":287,"percent_change":288,"volume":1508,"transactions":9,"vwap":968},"2026-01-12",74.010002,73.58,108100,{"date":1510,"open":989,"high":1511,"low":1325,"close":1003,"change":1512,"percent_change":1205,"volume":1513,"transactions":9,"vwap":1003},"2026-01-09",74.14,0.39,56100,{"date":1515,"open":980,"high":1516,"low":1326,"close":1086,"change":339,"percent_change":152,"volume":1517,"transactions":9,"vwap":1086},"2026-01-08",73.65,73800,{"date":1519,"open":1520,"high":1516,"low":1521,"close":1522,"change":358,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-07",73.39,73.080002,73.27,-0.33,121100,{"date":1526,"open":306,"high":1527,"low":1528,"close":1027,"change":576,"percent_change":577,"volume":1529,"transactions":9,"vwap":1027},"2026-01-06",73.72,72.94,337700,{"date":1531,"open":308,"high":1471,"low":308,"close":306,"change":451,"percent_change":132,"volume":1532,"transactions":9,"vwap":306},"2026-01-05",66100,{"date":1534,"open":1098,"high":1098,"low":376,"close":982,"change":358,"percent_change":1523,"volume":893,"transactions":9,"vwap":982},"2026-01-02",{"date":1536,"open":1537,"high":306,"low":1538,"close":1539,"change":1523,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-31",73.49,73.26,73.28,-0.45,67100,{"date":1543,"open":305,"high":1471,"low":305,"close":306,"change":1138,"percent_change":1171,"volume":1544,"transactions":9,"vwap":306},"2025-12-30",99400,{"date":1546,"open":1547,"high":1490,"low":1547,"close":1539,"change":348,"percent_change":634,"volume":1548,"transactions":9,"vwap":1539},"2025-12-29",73.019997,133400,{"date":1550,"open":1091,"high":1551,"low":1552,"close":1498,"change":200,"percent_change":201,"volume":1553,"transactions":9,"vwap":1498},"2025-12-26",73.54,73.23,267400,{"date":1555,"open":1024,"high":1556,"low":1557,"close":1556,"change":948,"percent_change":340,"volume":1558,"transactions":9,"vwap":1556},"2025-12-24",73.62,73.25,44200,{"date":1560,"open":248,"high":1498,"low":248,"close":1077,"change":1363,"percent_change":997,"volume":1561,"transactions":9,"vwap":1077},"2025-12-23",92700,{"date":1563,"open":248,"high":1564,"low":1335,"close":1528,"change":22,"percent_change":567,"volume":1565,"transactions":9,"vwap":1528},"2025-12-22",73.16,110400,{"date":1567,"open":1568,"high":1569,"low":865,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-19",72.54,72.91,72.48,-0.02,-0.03,66600,{"date":1575,"open":296,"high":1326,"low":264,"close":1308,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1308},"2025-12-18",0.75,1.05,110800,{"date":1580,"open":1581,"high":1343,"low":375,"close":375,"change":410,"percent_change":1582,"volume":1583,"transactions":9,"vwap":375},"2025-12-17",72.63,-1.1,151700,{"date":1585,"open":1317,"high":1586,"low":1587,"close":376,"change":948,"percent_change":340,"volume":1588,"transactions":9,"vwap":376},"2025-12-16",72.76,72.010002,89600,{"date":1590,"open":297,"high":297,"low":1591,"close":904,"change":1592,"percent_change":1039,"volume":1593,"transactions":9,"vwap":904},"2025-12-15",71.95,-0.21,68700,{"date":1595,"open":1407,"high":1596,"low":721,"close":925,"change":884,"percent_change":369,"volume":1597,"transactions":9,"vwap":925},"2025-12-12",73.22,50700,{"date":1599,"open":1334,"high":1520,"low":1348,"close":1600,"change":634,"percent_change":200,"volume":1601,"transactions":9,"vwap":1600},"2025-12-11",73.059998,77500,{"date":1603,"open":1604,"high":1077,"low":297,"close":1596,"change":210,"percent_change":211,"volume":1605,"transactions":9,"vwap":1596},"2025-12-10",72.84,59800,{"date":1607,"open":1349,"high":197,"low":865,"close":1569,"change":112,"percent_change":112,"volume":1608,"transactions":9,"vwap":1569},"2025-12-09",65900,{"date":1610,"open":1098,"high":1098,"low":746,"close":1611,"change":309,"percent_change":310,"volume":1612,"transactions":9,"vwap":1611},"2025-12-08",72.92,81200,{"date":1614,"open":248,"high":994,"low":248,"close":1153,"change":1480,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1153},"2025-12-05",1.06,94600,{"date":1618,"open":1399,"high":1399,"low":904,"close":1349,"change":137,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1349},"2025-12-04",0.92,84900,{"date":1622,"open":1623,"high":1624,"low":438,"close":1317,"change":112,"percent_change":112,"volume":1625,"transactions":9,"vwap":1317},"2025-12-03",71.96,72.36,76100,{"date":1627,"open":1317,"high":911,"low":1295,"close":1628,"change":1378,"percent_change":1512,"volume":1476,"transactions":9,"vwap":1628},"2025-12-02",72.080002,{"date":1630,"open":377,"high":1631,"low":1632,"close":218,"change":1540,"percent_change":1290,"volume":1633,"transactions":9,"vwap":218},"2025-12-01",72.099998,71.5,126200,{"date":1635,"open":438,"high":904,"low":218,"close":859,"change":1636,"percent_change":1118,"volume":1637,"transactions":9,"vwap":859},"2025-11-28",0.68,49000,{"date":1639,"open":1170,"high":1640,"low":1641,"close":754,"change":1642,"percent_change":1073,"volume":1643,"transactions":9,"vwap":754},"2025-11-26",71.83,71.48,-0.09,122500,{"date":1645,"open":779,"high":377,"low":1283,"close":418,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":418},"2025-11-25",1.25,1.78,314600,{"date":1650,"open":1651,"high":1652,"low":1190,"close":1653,"change":241,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-24",69.67,70.51,70.41,2.41,214800,{"date":1657,"open":1658,"high":1257,"low":1659,"close":610,"change":1646,"percent_change":1660,"volume":1661,"transactions":9,"vwap":610},"2025-11-21",68.029999,67.96,1.85,434900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":657,"change":1667,"percent_change":1127,"volume":1668,"transactions":9,"vwap":657},"2025-11-20",69.79,69.88,67.39,-0.89,117600,{"date":1670,"open":1244,"high":536,"low":1671,"close":826,"change":1672,"percent_change":1344,"volume":1673,"transactions":9,"vwap":826},"2025-11-19",68.24,-0.05,232900,{"date":1675,"open":1676,"high":794,"low":1677,"close":1678,"change":892,"percent_change":339,"volume":1679,"transactions":9,"vwap":1678},"2025-11-18",68.13,67.33,68.44,276700,{"date":1681,"open":1682,"high":1683,"low":621,"close":1684,"change":697,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-17",68.77,69.41,68.26,0.16,133900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":299,"volume":1694,"transactions":9,"vwap":1692},"2025-11-14",67.69,68.47,67.59,68.15,-0.43,144500,{"date":1696,"open":1697,"high":1698,"low":826,"close":1699,"change":1430,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-13",69.16,69.2,68.58,-1.69,156300,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1424,"percent_change":190,"volume":1707,"transactions":9,"vwap":1706},"2025-11-12",70.47,69.57,69.76,116700,{"date":1709,"open":537,"high":1652,"low":537,"close":1710,"change":1138,"percent_change":1198,"volume":1711,"transactions":9,"vwap":1710},"2025-11-11",70.42,107800,{"date":1713,"open":396,"high":575,"low":1714,"close":1715,"change":59,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-10",69.46,70.089996,1.73,129200,{"date":1719,"open":650,"high":834,"low":1720,"close":1721,"change":349,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-07",67.93,68.9,-0.25,195000,{"date":1725,"open":1651,"high":802,"low":1192,"close":1726,"change":1727,"percent_change":1291,"volume":1728,"transactions":9,"vwap":1726},"2025-11-06",69.07,-0.61,123900,{"date":1730,"open":1242,"high":537,"low":1731,"close":1732,"change":1733,"percent_change":132,"volume":1734,"transactions":9,"vwap":1732},"2025-11-05",68.98,69.68,0.54,443800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":431,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-04",69.080002,69.65,69.050003,69.14,-1.28,142800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":853,"change":1727,"percent_change":1747,"volume":1748,"transactions":9,"vwap":853},"2025-11-03",70.75,69.78,-0.86,174400,{"date":1750,"open":879,"high":439,"low":428,"close":899,"change":1685,"percent_change":1751,"volume":1752,"transactions":9,"vwap":899},"2025-10-31",0.23,113000,{"date":1754,"open":677,"high":1170,"low":898,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-30",70.49,-1.67,-2.31,139400,{"date":1760,"open":1761,"high":1418,"low":418,"close":1319,"change":339,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1319},"2025-10-29",72.029999,0.36,108600,{"date":1765,"open":721,"high":911,"low":1766,"close":1767,"change":969,"percent_change":1056,"volume":1768,"transactions":9,"vwap":1767},"2025-10-28",71.86,71.9,149700,{"date":1770,"open":760,"high":911,"low":730,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-27",72.089996,1.27,1.79,99300,{"date":1776,"open":786,"high":1279,"low":883,"close":1296,"change":567,"percent_change":66,"volume":1777,"transactions":9,"vwap":1296},"2025-10-24",91500,{"date":1779,"open":546,"high":761,"low":386,"close":408,"change":112,"percent_change":112,"volume":1780,"transactions":9,"vwap":408},"2025-10-23",72800,{"date":1782,"open":761,"high":1783,"low":483,"close":458,"change":299,"percent_change":1667,"volume":1784,"transactions":9,"vwap":458},"2025-10-22",70.83,129600,{"date":1786,"open":897,"high":897,"low":409,"close":1783,"change":1787,"percent_change":1592,"volume":1788,"transactions":9,"vwap":1783},"2025-10-21",-0.15,170300,{"date":1790,"open":898,"high":1159,"low":1791,"close":1792,"change":1081,"percent_change":1793,"volume":1374,"transactions":9,"vwap":1792},"2025-10-20",70.45,70.98,1.26,{"date":1795,"open":1796,"high":1273,"low":1797,"close":1798,"change":210,"percent_change":566,"volume":1799,"transactions":9,"vwap":1798},"2025-10-17",69.58,69.44,70.099998,68100,{"date":1801,"open":1385,"high":696,"low":1797,"close":1664,"change":189,"percent_change":1401,"volume":1802,"transactions":9,"vwap":1664},"2025-10-16",56700,{"date":1804,"open":481,"high":461,"low":1664,"close":1704,"change":1480,"percent_change":750,"volume":1805,"transactions":9,"vwap":1704},"2025-10-15",99100,{"date":1807,"open":1682,"high":1808,"low":1244,"close":536,"change":127,"percent_change":462,"volume":1707,"transactions":9,"vwap":536},"2025-10-14",70.010002,{"date":1810,"open":1811,"high":1812,"low":1813,"close":649,"change":1577,"percent_change":803,"volume":1476,"transactions":9,"vwap":649},"2025-10-13",69.010002,69.38,68.81,{"date":1815,"open":1289,"high":1816,"low":1817,"close":1818,"change":1033,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-10",70.28,68.19,68.25,-2.28,94800,{"date":1822,"open":1289,"high":800,"low":600,"close":1823,"change":634,"percent_change":635,"volume":1824,"transactions":9,"vwap":1823},"2025-10-09",69.84,70900,{"date":1826,"open":1827,"high":460,"low":1828,"close":1829,"change":1830,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-08",70.14,69.83,70,0.01,205800,{"date":1833,"open":546,"high":1834,"low":1289,"close":872,"change":538,"percent_change":539,"volume":1835,"transactions":9,"vwap":872},"2025-10-07",70.64,87600,{"date":1837,"open":1715,"high":1385,"low":398,"close":397,"change":976,"percent_change":211,"volume":1149,"transactions":9,"vwap":397},"2025-10-06",{"date":1839,"open":546,"high":1176,"low":1840,"close":460,"change":358,"percent_change":400,"volume":1841,"transactions":9,"vwap":460},"2025-10-03",70.029999,82200,{"date":1843,"open":546,"high":546,"low":471,"close":1710,"change":1336,"percent_change":1337,"volume":1844,"transactions":9,"vwap":1710},"2025-10-02",88000,{"date":1846,"open":409,"high":591,"low":853,"close":428,"change":548,"percent_change":190,"volume":1847,"transactions":9,"vwap":428},"2025-10-01",408300,{"date":1849,"open":871,"high":871,"low":1850,"close":447,"change":484,"percent_change":503,"volume":1777,"transactions":9,"vwap":447},"2025-09-30",70.61,{"date":1852,"open":860,"high":1853,"low":704,"close":450,"change":107,"percent_change":874,"volume":1854,"transactions":9,"vwap":450},"2025-09-29",71.91,87200,{"date":1856,"open":897,"high":367,"low":687,"close":1389,"change":152,"percent_change":52,"volume":1857,"transactions":9,"vwap":1389},"2025-09-26",57300,{"date":1859,"open":780,"high":871,"low":1860,"close":1283,"change":1861,"percent_change":828,"volume":1862,"transactions":9,"vwap":1283},"2025-09-25",70.37,-0.38,90900,{"date":1864,"open":739,"high":739,"low":1159,"close":21,"change":309,"percent_change":885,"volume":1865,"transactions":9,"vwap":21},"2025-09-24",80400,{"date":1867,"open":1313,"high":187,"low":1164,"close":1853,"change":201,"percent_change":1094,"volume":1868,"transactions":9,"vwap":1853},"2025-09-23",86800,{"date":1870,"open":1871,"high":1309,"low":1400,"close":714,"change":1861,"percent_change":900,"volume":1872,"transactions":9,"vwap":714},"2025-09-22",72.57,115500,{"date":1874,"open":1309,"high":1309,"low":1319,"close":1875,"change":1876,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-19",72.59,0,85500,{"date":1879,"open":746,"high":1429,"low":1880,"close":1875,"change":1355,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-09-18",72.46,0.19,142300,{"date":1884,"open":1353,"high":1885,"low":1886,"close":187,"change":1355,"percent_change":1881,"volume":1887,"transactions":9,"vwap":187},"2025-09-17",72.58,71.84,233000,{"date":1889,"open":1318,"high":715,"low":1890,"close":264,"change":1830,"percent_change":1830,"volume":1891,"transactions":9,"vwap":264},"2025-09-16",71.88,96400,{"date":1893,"open":1295,"high":1894,"low":1295,"close":1895,"change":380,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-15",72.44,72.3,1.62,191900,{"date":1899,"open":896,"high":526,"low":780,"close":686,"change":698,"percent_change":519,"volume":1900,"transactions":9,"vwap":686},"2025-09-12",80200,{"date":1902,"open":491,"high":1903,"low":458,"close":1904,"change":811,"percent_change":1161,"volume":1905,"transactions":9,"vwap":1904},"2025-09-11",71.19,71,120700,{"date":1907,"open":440,"high":440,"low":1908,"close":849,"change":1909,"percent_change":1320,"volume":1910,"transactions":9,"vwap":849},"2025-09-10",70.24,-0.6,127800,{"date":1912,"open":1176,"high":1913,"low":849,"close":1177,"change":23,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1177},"2025-09-09",71.019997,0.91,100100,{"date":1917,"open":472,"high":1385,"low":472,"close":1918,"change":1919,"percent_change":1354,"volume":1920,"transactions":9,"vwap":1918},"2025-09-08",70.35,0.07,102800,{"date":1922,"open":1715,"high":591,"low":1923,"close":1816,"change":1138,"percent_change":1198,"volume":1924,"transactions":9,"vwap":1816},"2025-09-05",69.77,106900,{"date":1926,"open":1738,"high":537,"low":825,"close":537,"change":451,"percent_change":379,"volume":1206,"transactions":9,"vwap":537},"2025-09-04",{"date":1928,"open":1183,"high":1714,"low":1721,"close":1812,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1812},"2025-09-03",1.44,2.12,124500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1592,"percent_change":1093,"volume":1938,"transactions":9,"vwap":1937},"2025-09-02",67.16,67.98,67.019997,67.94,84700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1692,"change":576,"percent_change":1787,"volume":1944,"transactions":9,"vwap":1692},"2025-08-29",68.019997,68.21,67.8,85400,{"date":1946,"open":1943,"high":1234,"low":1943,"close":1818,"change":52,"percent_change":474,"volume":1947,"transactions":9,"vwap":1818},"2025-08-28",79000,{"date":1949,"open":1950,"high":1951,"low":657,"close":1952,"change":1953,"percent_change":107,"volume":1954,"transactions":9,"vwap":1952},"2025-08-27",67.53,67.87,67.76,0.04,63700,{"date":1956,"open":623,"high":623,"low":1957,"close":1958,"change":576,"percent_change":1787,"volume":1959,"transactions":9,"vwap":1958},"2025-08-26",67.56,67.72,85000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":339,"percent_change":147,"volume":1966,"transactions":9,"vwap":1965},"2025-08-25",67.66,68.080002,67.51,67.82,302500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1957,"change":1051,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1957},"2025-08-22",66.82,67.83,66.72,1.75,137100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1787,"percent_change":635,"volume":1980,"transactions":9,"vwap":1979},"2025-08-21",66.38,66.58,66.13,66.4,73100,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1419,"percent_change":401,"volume":1986,"transactions":9,"vwap":1985},"2025-08-20",66.73,65.79,66.55,121600,{"date":1988,"open":1964,"high":1964,"low":1989,"close":1990,"change":1991,"percent_change":1401,"volume":1992,"transactions":9,"vwap":1990},"2025-08-19",66.62,66.87,-0.65,91100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1039,"percent_change":1693,"volume":1998,"transactions":9,"vwap":1997},"2025-08-18",67.7,67.23,67.52,62900,{"date":2000,"open":1197,"high":2001,"low":2002,"close":2003,"change":1355,"percent_change":519,"volume":2004,"transactions":9,"vwap":2003},"2025-08-15",68.29,67.62,67.81,120600,{"date":2006,"open":2007,"high":1937,"low":2008,"close":818,"change":697,"percent_change":1685,"volume":2009,"transactions":9,"vwap":818},"2025-08-14",67.38,67.29,170000,{"date":2011,"open":657,"high":2012,"low":2013,"close":1957,"change":1751,"percent_change":557,"volume":2014,"transactions":9,"vwap":1957},"2025-08-13",67.71,67.26,169300,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1677,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1677},"2025-08-12",66.45,67.43,1.23,1.86,197700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1919,"percent_change":697,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",66.11,66.29,65.97,66.099998,147900,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1354,"percent_change":698,"volume":2034,"transactions":9,"vwap":2033},"2025-08-08",65.66,66.22,66.029999,112400,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":884,"percent_change":1747,"volume":2040,"transactions":9,"vwap":2039},"2025-08-07",66.67,65.55,65.93,60600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1171,"percent_change":1636,"volume":2047,"transactions":9,"vwap":2046},"2025-08-06",66.15,66.52,65.74,66.5,115700,{"date":2049,"open":2050,"high":1969,"low":2026,"close":2051,"change":884,"percent_change":1747,"volume":2052,"transactions":9,"vwap":2051},"2025-08-05",66.61,66.050003,172600,{"date":2054,"open":2055,"high":1989,"low":2055,"close":1989,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1989},"2025-08-04",65.47,1.63,2.51,77700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1485,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-01",65.58,65.62,64.82,64.99,-1.99,125100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-31",67.010002,67.080002,66.12,66.31,1.31,2.02,108700,{"date":2077,"open":2078,"high":1227,"low":2079,"close":2080,"change":892,"percent_change":1378,"volume":2081,"transactions":9,"vwap":2080},"2025-07-30",65.040001,64.74,65,70100,{"date":2083,"open":2038,"high":2084,"low":2063,"close":2063,"change":1909,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2063},"2025-07-29",65.6,-0.92,85200,{"date":2088,"open":2062,"high":2089,"low":2090,"close":2091,"change":1045,"percent_change":349,"volume":2092,"transactions":9,"vwap":2091},"2025-07-28",65.67,65.21,65.42,104800,{"date":2094,"open":2095,"high":2096,"low":2055,"close":2097,"change":400,"percent_change":900,"volume":2098,"transactions":9,"vwap":2097},"2025-07-25",65.71,65.86,65.53,95900,{"date":2100,"open":2046,"high":2101,"low":2102,"close":2102,"change":1876,"percent_change":1876,"volume":796,"transactions":9,"vwap":2102},"2025-07-24",66.66,65.87,{"date":2104,"open":2105,"high":2102,"low":2106,"close":2102,"change":1363,"percent_change":567,"volume":1844,"transactions":9,"vwap":2102},"2025-07-23",65.41,65.3,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1408,"percent_change":1409,"volume":2112,"transactions":9,"vwap":2111},"2025-07-22",65.64,65.050003,65.46,92900,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-21",64.96,65.59,65.44,0.89,1.38,117400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1876,"percent_change":1876,"volume":2126,"transactions":9,"vwap":2125},"2025-07-18",64.8,64.11,64.55,65800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2125,"change":210,"percent_change":558,"volume":2132,"transactions":9,"vwap":2125},"2025-07-17",64.26,64.68,64.19,68400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":874,"percent_change":1336,"volume":2139,"transactions":9,"vwap":2138},"2025-07-16",64.43,64.46,63.9,64.24,73000,{"date":2141,"open":2142,"high":2142,"low":2124,"close":2143,"change":538,"percent_change":1005,"volume":2144,"transactions":9,"vwap":2143},"2025-07-15",64.89,64.16,86000,{"date":2146,"open":2124,"high":2147,"low":2124,"close":2148,"change":914,"percent_change":1577,"volume":2149,"transactions":9,"vwap":2148},"2025-07-14",64.72,64.65,237500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":441,"percent_change":1290,"volume":2156,"transactions":9,"vwap":2155},"2025-07-11",64.15,64.21,63.65,63.98,68900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1571,"percent_change":1572,"volume":2163,"transactions":9,"vwap":2162},"2025-07-10",64.29,64.44,63.95,64.38,84400,{"date":2165,"open":2143,"high":2166,"low":2167,"close":2168,"change":976,"percent_change":1198,"volume":2169,"transactions":9,"vwap":2168},"2025-07-09",64.76,64.089996,64.4,134700,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1073,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-08",64.39,63.76,64.099998,-0.2,71500,{"date":2178,"open":2148,"high":2179,"low":2124,"close":2180,"change":503,"percent_change":1320,"volume":1269,"transactions":9,"vwap":2180},"2025-07-07",64.78,64.23,{"date":2182,"open":2183,"high":2142,"low":2184,"close":2179,"change":1101,"percent_change":962,"volume":2185,"transactions":9,"vwap":2179},"2025-07-03",64.86,64.56,62600,{"date":2187,"open":2138,"high":2188,"low":2189,"close":2190,"change":1409,"percent_change":2191,"volume":2169,"transactions":9,"vwap":2190},"2025-07-02",64.5,64.2,64.36,0.05,{"date":2193,"open":2194,"high":2063,"low":2167,"close":2195,"change":401,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-01",64.67,64.33,-0.74,225200,{"date":2199,"open":2080,"high":2200,"low":2201,"close":2202,"change":1762,"percent_change":997,"volume":2203,"transactions":9,"vwap":2202},"2025-06-30",65.12,64.47,64.81,135800,{"date":2205,"open":2206,"high":2136,"low":2207,"close":2208,"change":132,"percent_change":2019,"volume":2209,"transactions":9,"vwap":2208},"2025-06-27",63.69,63.59,64.45,95000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":1914,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-06-26",63.040001,63.67,62.85,1.45,83700,{"date":2218,"open":2214,"high":2219,"low":2220,"close":2221,"change":287,"percent_change":576,"volume":1752,"transactions":9,"vwap":2221},"2025-06-25",63.19,62.65,62.76,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":66,"percent_change":2215,"volume":2228,"transactions":9,"vwap":2227},"2025-06-24",62.38,62.91,62.35,62.82,79300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":23,"percent_change":329,"volume":2235,"transactions":9,"vwap":2234},"2025-06-23",61.2,61.93,60.84,61.92,128700,{"date":2237,"open":2224,"high":2238,"low":2239,"close":2240,"change":431,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-20",62.53,61.12,61.28,-1.45,89400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1571,"percent_change":1572,"volume":2249,"transactions":9,"vwap":2248},"2025-06-18",62.33,62.66,62.099998,62.18,214400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":884,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-17",62.52,62.68,62.11,62.2,-0.91,119500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":1051,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-16",62.17,62.81,62.77,1.88,123000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1727,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-13",61.6,62.28,61.49,61.61,-0.98,119000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":740,"percent_change":230,"volume":2279,"transactions":9,"vwap":2278},"2025-06-12",62.45,62.51,62.12,62.22,198100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1065,"percent_change":1693,"volume":775,"transactions":9,"vwap":2285},"2025-06-11",63.16,63.24,62.55,62.69,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":749,"percent_change":1772,"volume":2292,"transactions":9,"vwap":2291},"2025-06-10",62.42,63.049999,62.27,62.96,92300,{"date":2294,"open":2245,"high":2295,"low":2260,"close":2260,"change":1830,"percent_change":1408,"volume":2296,"transactions":9,"vwap":2260},"2025-06-09",62.56,114900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-06",61.88,62.24,61.78,62.16,0.98,1.6,98400,{"date":2307,"open":2269,"high":2308,"low":2309,"close":2310,"change":1876,"percent_change":1876,"volume":796,"transactions":9,"vwap":2310},"2025-06-05",61.8,60.96,61.18,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2310,"change":137,"percent_change":2315,"volume":1149,"transactions":9,"vwap":2310},"2025-06-04",60.69,61.25,1.09,{"date":2317,"open":2313,"high":2318,"low":2319,"close":2320,"change":1065,"percent_change":2321,"volume":1364,"transactions":9,"vwap":2320},"2025-06-03",60.85,60.26,60.52,-0.44,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":147,"percent_change":567,"volume":2066,"transactions":9,"vwap":2327},"2025-06-02",59.92,60.83,59.79,60.79,{"date":2329,"open":2330,"high":2320,"low":2331,"close":2332,"change":520,"percent_change":558,"volume":2333,"transactions":9,"vwap":2332},"2025-05-30",60.0099983,59.44,60.41,97500,{"date":2335,"open":2325,"high":2325,"low":2336,"close":2337,"change":688,"percent_change":298,"volume":2338,"transactions":9,"vwap":2337},"2025-05-29",59.76,60.12,96800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1787,"percent_change":1722,"volume":2345,"transactions":9,"vwap":2344},"2025-05-28",60.56,60.88,60.35,60.4,126900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1915,"transactions":9,"vwap":2351},"2025-05-27",59.96,60.6,59.86,60.55,1.17,1.97,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":484,"percent_change":1991,"volume":2360,"transactions":9,"vwap":2359},"2025-05-23",59.13,59.69,59.12,59.38,91400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":1953,"percent_change":1919,"volume":2366,"transactions":9,"vwap":2365},"2025-05-22",59.98,60.49,59.77,155800,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":635,"percent_change":1861,"volume":2372,"transactions":9,"vwap":2371},"2025-05-21",59.45,60.76,59.73,82100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2348,"change":1056,"percent_change":1693,"volume":2378,"transactions":9,"vwap":2348},"2025-05-20",60.099998,60.38,59.67,81900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":112,"percent_change":1571,"volume":2385,"transactions":9,"vwap":2384},"2025-05-19",59.51,60.25,59.46,60.22,105900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":340,"percent_change":1160,"volume":1374,"transactions":9,"vwap":2391},"2025-05-16",60.14,60.32,59.74,60.23,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2350,"change":1787,"percent_change":1722,"volume":2397,"transactions":9,"vwap":2350},"2025-05-15",59.91,60.27,59.61,191300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2330,"change":23,"percent_change":955,"volume":2403,"transactions":9,"vwap":2330},"2025-05-14",59.48,60.07,59.37,130100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2402,"change":462,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2402},"2025-05-13",58.86,59.63,58.83,0.99,268500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1716,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-12",58.76,58.88,58.16,58.79,3.03,142000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1409,"percent_change":2191,"volume":2081,"transactions":9,"vwap":2424},"2025-05-09",57.36,57.63,57,57.060001,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":122,"percent_change":566,"volume":2431,"transactions":9,"vwap":2430},"2025-05-08",57.38,57.65,56.9,57.029999,165500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":441,"percent_change":539,"volume":2438,"transactions":9,"vwap":2437},"2025-05-07",57.68,57.89,56.28,56.78,155500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1087,"percent_change":1093,"volume":2445,"transactions":9,"vwap":2444},"2025-05-06",56.74,57.48,56.71,57.18,180100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2421,"change":697,"percent_change":1881,"volume":2451,"transactions":9,"vwap":2421},"2025-05-05",56.77,57.61,56.67,143900,{"date":2453,"open":2443,"high":2454,"low":2455,"close":2456,"change":955,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-02",57.53,56.57,57.25,1.92,94300,{"date":2460,"open":2461,"high":2437,"low":2462,"close":2463,"change":1160,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-01",56.76,56,56.17,1.12,201700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1056,"percent_change":740,"volume":2472,"transactions":9,"vwap":2471},"2025-04-30",54.95,55.73,54.31,55.55,124900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1138,"percent_change":774,"volume":1396,"transactions":9,"vwap":2478},"2025-04-29",55.29,55.93,55.22,55.81,{"date":2480,"open":2481,"high":2482,"low":2468,"close":2483,"change":519,"percent_change":147,"volume":1382,"transactions":9,"vwap":2483},"2025-04-28",55.58,55.75,55.48,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1198,"percent_change":419,"volume":2490,"transactions":9,"vwap":2489},"2025-04-25",55.45,55.5,54.91,55.27,179800,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2315,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-04-24",53.64,54.93,54.8,2.03,207200,{"date":2499,"open":2500,"high":2501,"low":108,"close":2502,"change":329,"percent_change":2353,"volume":2503,"transactions":9,"vwap":2502},"2025-04-23",53.97,54.61,53.71,102400,{"date":180,"open":176,"high":2505,"low":176,"close":2506,"change":2507,"percent_change":2508,"volume":1777,"transactions":9,"vwap":2506},52.94,52.67,0.94,1.82]