[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDLO":3,"homepage-market-summary":29,"stock-historical-FDLO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDLO","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 Low Volatility Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3034,0.928,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},71.2,71.32,70.98,70.8412,0.3588,0.51,130083.886628,73.64,63.36,71966.03645552,76.3,2529,{"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},56.805,77564,28311009.11388,23.68,"2025-04-22",[181,184,194,205,215,226,236,247,257,267,278,287,297,308,318,328,338,348,355,362,371,382,393,402,412,423,432,442,451,460,469,479,488,497,506,515,524,533,543,551,562,572,582,591,599,609,619,629,637,645,654,663,672,682,690,701,710,717,725,735,742,749,753,759,767,773,782,791,798,805,813,819,827,834,842,851,858,864,871,878,885,892,898,905,913,922,929,937,943,949,954,959,966,973,978,985,992,997,1004,1011,1020,1028,1036,1042,1046,1053,1060,1066,1071,1076,1081,1086,1092,1099,1105,1110,1116,1123,1128,1134,1140,1146,1154,1162,1170,1176,1182,1189,1197,1205,1212,1218,1225,1231,1238,1245,1251,1256,1264,1270,1277,1282,1290,1297,1303,1308,1315,1323,1328,1334,1343,1348,1354,1359,1365,1370,1374,1379,1386,1392,1398,1405,1411,1414,1418,1423,1427,1431,1437,1442,1447,1452,1458,1464,1467,1473,1480,1486,1494,1499,1505,1509,1514,1519,1524,1527,1532,1537,1542,1547,1553,1556,1560,1564,1567,1574,1580,1585,1590,1595,1601,1605,1608,1614,1619,1624,1627,1631,1636,1640,1646,1649,1654,1661,1668,1675,1682,1687,1693,1699,1707,1713,1720,1724,1728,1734,1740,1746,1750,1755,1761,1766,1770,1773,1779,1784,1790,1795,1798,1803,1809,1814,1820,1826,1834,1842,1848,1852,1857,1863,1868,1874,1878,1882,1886,1890,1894,1899,1902,1908,1911,1915,1921,1925,1928,1931,1935,1940,1944,1948,1952,1957,1962,1968,1973,1978,1983,1990,1997,2002,2007,2013,2018,2024,2030,2035,2038,2043,2048,2054,2061,2067,2075,2082,2088,2095,2102,2108,2115,2120,2125,2130,2134,2139,2144,2149,2152,2158,2164,2170,2175,2182,2187,2192,2196,2202,2206,2210,2214,2221,2228,2235,2241,2248,2255,2262,2269,2274,2280,2285,2291,2297,2302,2309,2313,2318,2324,2331,2338,2344,2351,2359,2366,2372,2378,2383,2388,2394,2400,2407,2410,2415,2422,2428,2434,2440,2447,2454,2459,2465,2471,2478,2485,2493,2501],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},863,71.1246,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.96,71.17,70.58,0.1812,0.26,289143.367454,551,70.888,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",70.87,71.27,70.635,70.66,-0.11,-0.16,184477.460649,733,71.0243,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",70.95,70.53,70.77,-0.1785,-0.25,93731.678643,395,70.7062,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",71.08,71.26,70.93,70.9485,-0.4874,-0.68,29222.668287,400,71.0844,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",71.13,71.505,71.4359,0.2959,0.42,33824.582243,375,71.3778,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",71.09,71.28,70.97,71.14,-0.05,-0.07,35307.437447,433,71.1633,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",71.69,71.16,71.19,-0.51,-0.71,41371.487803,486,71.3235,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",72.09,71.64,71.7,-0.26,-0.36,65331.021164,527,71.8347,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",71.56,72.055,71.405,71.96,0.61,0.85,57487.758195,684,71.8662,{"date":279,"open":280,"high":280,"low":187,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",71.57,71.35,-0.32,-0.45,46975.67267,463,71.2935,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",71.97,71.4766,71.67,0.31,0.43,32468.22059,451,71.6282,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",71.89,71.93,71.07,71.36,-0.4633,-0.65,34990.332593,504,71.7023,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",72.19,71.8,71.8233,-0.5567,-0.77,41787.124224,460,71.9422,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":22,"volume":325,"transactions":326,"vwap":327},"2026-09-14",72.27,72.52,72.1699,72.38,0.37,41418.978453,649,72.3542,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",71.85,72.17,72.01,0.7021,0.98,52245.113396,476,72.0714,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",71.18,71.4287,71.3079,-0.0121,-0.02,67277.847895,464,71.2942,{"date":349,"open":350,"high":350,"low":351,"close":18,"change":262,"percent_change":263,"volume":352,"transactions":353,"vwap":354},"2026-09-09",71.49,71.1,39862.039491,499,71.2776,{"date":356,"open":272,"high":272,"low":280,"close":357,"change":314,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",71.58,-1.06,45644.278299,547,71.7041,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":304,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",72.84,72.266,72.35,-0.89,40436.156124,436,72.404,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",72.8,73.09,72.61,73,0.4976,0.69,36744.002722,444,72.9947,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",72.5,72.64,72.44,72.5024,0.0624,0.09,40650.63,339,72.5828,{"date":394,"open":395,"high":396,"low":397,"close":386,"change":398,"percent_change":262,"volume":399,"transactions":400,"vwap":401},"2026-09-01",72.46,72.7217,72.3325,-0.19,27770.447859,461,72.4598,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",72.92,72.6,72.63,-0.47,-0.64,31507.423547,490,72.6994,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",72.99,73.38,72.93,73.1,0.3,0.41,40585.602277,576,73.1494,{"date":424,"open":425,"high":426,"low":384,"close":373,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",72.73,73.01,-0.1767,-0.24,48704.051417,626,72.8363,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",72.81,73.07,72.9767,-0.0238,-0.03,26631.92126,431,72.9338,{"date":443,"open":417,"high":417,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",72.83,73.0005,-0.0609,-0.08,33859.016977,542,72.9545,{"date":452,"open":434,"high":453,"low":434,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",73.1186,73.0614,0.4114,0.57,32665.512907,423,72.985,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":121,"percent_change":151,"volume":466,"transactions":467,"vwap":468},"2026-08-21",72.53,72.905,72.47,72.65,31811.32604,393,72.7235,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",72.68,72.89,72.4,-0.5106,-0.7,26599.300222,371,72.7315,{"date":480,"open":425,"high":481,"low":425,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",73.43,72.9106,0.4363,0.6,26665.720694,342,73.0924,{"date":489,"open":464,"high":490,"low":491,"close":492,"change":493,"percent_change":121,"volume":494,"transactions":495,"vwap":496},"2026-08-18",72.685,72.36,72.4743,0.1843,29720.87055,372,72.6147,{"date":498,"open":471,"high":471,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",72.2032,72.29,-0.5702,-0.78,38410.410119,528,72.387,{"date":507,"open":508,"high":508,"low":434,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",73.04,72.8602,-0.2698,-0.37,28278.352522,397,72.8837,{"date":516,"open":517,"high":518,"low":519,"close":517,"change":520,"percent_change":521,"volume":522,"transactions":172,"vwap":523},"2026-08-13",73.13,73.36,72.85,0.17,0.23,32177.223959,73.0163,{"date":525,"open":526,"high":517,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":369,"vwap":532},"2026-08-12",73.12,72.87,72.96,-0.1683,-0.23,121892.041466,72.9069,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",73.57,73.125,73.1283,-0.5117,-0.69,41764.314716,518,73.361,{"date":544,"open":545,"high":24,"low":546,"close":24,"change":547,"percent_change":190,"volume":548,"transactions":549,"vwap":550},"2026-08-10",73.4,73.3425,0.19,50246.327493,726,73.5039,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",73.29,73.5,73.265,73.45,0.21,0.29,28725.149013,708,73.3873,{"date":563,"open":564,"high":481,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",73.28,73.03,73.24,0.33,0.45,53179.854776,506,73.1047,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",73.61,72.875,72.91,-0.21,-0.29,58254.975542,539,73.0774,{"date":583,"open":584,"high":585,"low":586,"close":526,"change":274,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",72.16,73.22,72.08,1.18,56764.783734,696,72.8104,{"date":592,"open":500,"high":593,"low":594,"close":320,"change":51,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",72.545,72.1,0.68,58463.399195,654,72.3072,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":324,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",71.25,71.87,71.01,71.78,0.52,129045.232086,618,71.4633,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":121,"volume":616,"transactions":617,"vwap":618},"2026-07-30",71.44,71.48,70.82,71.41,0.18,49829.71538,693,71.2289,{"date":620,"open":621,"high":594,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",71.6,71.21,71.23,-0.35,-0.49,135186.977765,889,71.7444,{"date":630,"open":238,"high":631,"low":238,"close":357,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",71.81,0.97,1.37,47454.119332,573,71.6063,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":22,"percent_change":37,"volume":642,"transactions":643,"vwap":644},"2026-07-27",70.5,70.86,70.61,92110.752808,665,70.6298,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",69.4475,70.1,0.81,1.17,32174.88572,434,69.9452,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":625,"percent_change":475,"volume":660,"transactions":661,"vwap":662},"2026-07-23",69.16,69.3299,69.04,69.29,39690.201508,421,69.1815,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":344,"percent_change":438,"volume":669,"transactions":670,"vwap":671},"2026-07-22",69.97,70.02,69.65,69.78,35518.03906,688,69.8097,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":243,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",69.87,69.92,69.61,69.8,-0.1,34594.6268,509,69.8119,{"date":683,"open":684,"high":685,"low":674,"close":674,"change":686,"percent_change":262,"volume":687,"transactions":688,"vwap":689},"2026-07-20",70.09,70.14,-0.1802,41801.068641,590,70.0043,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",70.16,70.6,69.955,70.0502,-0.3798,-0.54,20003.141627,356,70.193,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":51,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",70.08,70.57,70.43,0.7,89903.746635,443,70.4229,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":558,"percent_change":232,"volume":715,"transactions":400,"vwap":716},"2026-07-15",69.69,70.1154,69.94,41062.800812,69.9823,{"date":718,"open":719,"high":675,"low":720,"close":667,"change":304,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",69.81,69.64,-0.92,45665.467808,442,69.6999,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":521,"volume":732,"transactions":733,"vwap":734},"2026-07-13",70.32,70.54,70.245,70.3,0.16,40408.566643,469,70.3484,{"date":736,"open":737,"high":738,"low":674,"close":685,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":685},"2026-07-10",70.19,70.2,0.07,0.1,36100,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":292,"volume":748,"transactions":9,"vwap":745},"2026-07-09",69.66,70.07,69.63,0.22,41800,{"date":750,"open":737,"high":737,"low":751,"close":751,"change":625,"percent_change":475,"volume":752,"transactions":9,"vwap":751},"2026-07-08",69.85,28000,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":190,"percent_change":324,"volume":758,"transactions":9,"vwap":757},"2026-07-07",70.51,70.709,70.34,29100,{"date":760,"open":761,"high":762,"low":744,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",70.059998,70.15,70.080002,0.08,0.11,48500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":741,"transactions":9,"vwap":770},"2026-07-02",69.18,70,1.04,1.51,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",68.53,69.22,68.52,68.96,0.625,0.91,33700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",68.089996,68.46,68,68.335,0.135,0.2,56100,{"date":792,"open":793,"high":794,"low":786,"close":795,"change":418,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",68.25,68.456,68.2,0.44,25700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":65,"volume":804,"transactions":9,"vwap":802},"2026-06-26",67.27,68.053001,67.9,0.607,26800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":367,"volume":812,"transactions":9,"vwap":810},"2026-06-25",67.76,67.97,67.28,67.293,-0.607,55000,{"date":814,"open":815,"high":816,"low":817,"close":802,"change":739,"percent_change":740,"volume":818,"transactions":9,"vwap":802},"2026-06-24",67.89,68.395,67.82,36900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":740,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",67.61,68.019997,67.565,67.83,0.15,37400,{"date":828,"open":784,"high":829,"low":830,"close":831,"change":252,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-22",68.28,67.65,67.73,-0.75,70300,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",68.66,68.18,68.24,-0.43,-0.63,41000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",69.46,69.525,68.48,68.67,-0.95,-1.36,34200,{"date":852,"open":744,"high":853,"low":854,"close":855,"change":438,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",69.88,69.53,69.62,-0.04,28100,{"date":859,"open":860,"high":861,"low":854,"close":667,"change":862,"percent_change":51,"volume":863,"transactions":9,"vwap":667},"2026-06-15",69.7,69.825,0.34,31400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":418,"percent_change":293,"volume":870,"transactions":9,"vwap":869},"2026-06-12",69.34,69.4,68.835,69.31,53000,{"date":872,"open":873,"high":874,"low":785,"close":875,"change":324,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",68.76,69.3,69.010002,0.54,22600,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":314,"volume":884,"transactions":9,"vwap":882},"2026-06-10",69.059998,69.215,68.64,-0.53,97100,{"date":886,"open":769,"high":887,"low":888,"close":889,"change":890,"percent_change":547,"volume":891,"transactions":9,"vwap":889},"2026-06-09",69.43,68.481,69.17,0.13,27500,{"date":893,"open":746,"high":894,"low":895,"close":896,"change":407,"percent_change":222,"volume":897,"transactions":9,"vwap":896},"2026-06-08",69.71,69.025002,69.040001,58800,{"date":899,"open":761,"high":900,"low":901,"close":902,"change":883,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-05",70.17,69.41,69.51,-0.76,42400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":121,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",69.99,70.215,69.91,70.040001,0.36,66200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",70.18,70.23,69.76,69.79,-0.6,-0.85,137800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":764,"percent_change":765,"volume":928,"transactions":9,"vwap":927},"2026-06-02",70.12,70.4,69.895,70.39,42200,{"date":930,"open":931,"high":925,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",70.37,70.185,70.31,-0.12,-0.17,39300,{"date":938,"open":939,"high":639,"low":933,"close":705,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":705},"2026-05-29",70.48,0.02,0.03,83300,{"date":944,"open":945,"high":639,"low":946,"close":947,"change":948,"percent_change":146,"volume":936,"transactions":9,"vwap":947},"2026-05-28",70.22,70.065002,70.41,0.27,{"date":950,"open":762,"high":951,"low":952,"close":685,"change":111,"percent_change":111,"volume":953,"transactions":9,"vwap":685},"2026-05-27",70.52,70.121,53100,{"date":955,"open":705,"high":956,"low":957,"close":762,"change":200,"percent_change":201,"volume":958,"transactions":9,"vwap":762},"2026-05-26",70.45,70.105,74900,{"date":960,"open":745,"high":961,"low":745,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",70.42,70.26,0.415,0.59,54300,{"date":967,"open":968,"high":675,"low":969,"close":970,"change":971,"percent_change":141,"volume":972,"transactions":9,"vwap":970},"2026-05-21",69.45,69.219,69.845,0.225,28900,{"date":974,"open":975,"high":860,"low":976,"close":855,"change":890,"percent_change":547,"volume":977,"transactions":9,"vwap":855},"2026-05-20",69.36,69.24,33200,{"date":979,"open":980,"high":751,"low":981,"close":982,"change":624,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",69.68,69.475,69.49,-0.5,51300,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":456,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-18",69.2,69.84,69.184,0.82,58900,{"date":993,"open":902,"high":902,"low":656,"close":994,"change":578,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-15",69.27,-0.42,68800,{"date":998,"open":999,"high":744,"low":1000,"close":1001,"change":796,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",69.37,69.35,69.56,0.64,69500,{"date":1005,"open":1006,"high":656,"low":1007,"close":1008,"change":1009,"percent_change":731,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",68.72,68.6,69.12,0.113,31300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-12",68.89,69.029999,68.565,69.0070038,0.267,0.39,120500,{"date":1021,"open":1022,"high":1023,"low":1007,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",68.82,68.974,68.74,-0.277,-0.4,61200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",69.26,68.95,69.016998,-0.153,-0.22,37200,{"date":1037,"open":999,"high":1038,"low":1039,"close":889,"change":1040,"percent_change":1034,"volume":1041,"transactions":9,"vwap":889},"2026-05-07",69.415,69.038002,-0.15,60000,{"date":1043,"open":987,"high":968,"low":987,"close":1044,"change":520,"percent_change":121,"volume":1045,"transactions":9,"vwap":1044},"2026-05-06",69.32,62800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":121,"percent_change":911,"volume":1052,"transactions":9,"vwap":1051},"2026-05-05",69.089996,69.33,68.94,69.15,27800,{"date":1054,"open":875,"high":1055,"low":1056,"close":1057,"change":262,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",69.275,68.725,68.9,-0.38,71400,{"date":1061,"open":1062,"high":1063,"low":656,"close":656,"change":1064,"percent_change":739,"volume":1065,"transactions":9,"vwap":656},"2026-05-01",69.47,69.67,0.05,127700,{"date":1067,"open":777,"high":976,"low":1068,"close":1069,"change":65,"percent_change":1070,"volume":953,"transactions":9,"vwap":1069},"2026-04-30",68.41,69.11,1.32,{"date":1072,"open":784,"high":1073,"low":1074,"close":1073,"change":765,"percent_change":731,"volume":1075,"transactions":9,"vwap":1073},"2026-04-29",68.21,67.99,42700,{"date":1077,"open":837,"high":1078,"low":815,"close":1079,"change":789,"percent_change":558,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",68.233,68.099998,89000,{"date":1082,"open":1083,"high":1084,"low":802,"close":802,"change":282,"percent_change":407,"volume":1085,"transactions":9,"vwap":802},"2026-04-27",68.050003,68.29,256100,{"date":1087,"open":1088,"high":1088,"low":808,"close":1089,"change":1090,"percent_change":983,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",68.61,68.22,-0.34,40900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":521,"percent_change":862,"volume":1098,"transactions":9,"vwap":1097},"2026-04-23",68.33,68.708,68.135,68.56,51400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1094,"change":862,"percent_change":1104,"volume":850,"transactions":9,"vwap":1094},"2026-04-22",68.26,68.4,68.07,0.5,{"date":1106,"open":1088,"high":1088,"low":1107,"close":1074,"change":1108,"percent_change":903,"volume":1109,"transactions":9,"vwap":1074},"2026-04-21",67.86,-0.52,52000,{"date":1111,"open":1007,"high":1112,"low":1113,"close":1114,"change":934,"percent_change":935,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",68.722,68.344,68.51,42300,{"date":1117,"open":793,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1041,"transactions":9,"vwap":1120},"2026-04-17",68.8,68.19,68.63,0.63,0.93,{"date":1124,"open":807,"high":786,"low":1125,"close":786,"change":292,"percent_change":1126,"volume":1127,"transactions":9,"vwap":786},"2026-04-16",67.715,0.46,54800,{"date":1129,"open":1130,"high":831,"low":1131,"close":1132,"change":862,"percent_change":1104,"volume":1133,"transactions":9,"vwap":1132},"2026-04-15",67.42,67.26,67.69,45500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":190,"percent_change":1018,"volume":1139,"transactions":9,"vwap":1138},"2026-04-14",67.019997,67.36,67.35,61300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1002,"percent_change":1145,"volume":984,"transactions":9,"vwap":1143},"2026-04-13",66.4,67.089996,66.28,0.96,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-10",66.98,66.41,66.45,-0.44,-0.66,38000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":232,"volume":1161,"transactions":9,"vwap":1159},"2026-04-09",66.54,67,66.48,66.89,0.279,32300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-08",66.57,66.611,66.27,1.071,1.63,40200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":111,"percent_change":344,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",65.52,65.54,65.089996,40300,{"date":1177,"open":1174,"high":1178,"low":1179,"close":1178,"change":146,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",65.55,65.080002,0.58,90900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":948,"percent_change":232,"volume":1188,"transactions":9,"vwap":1187},"2026-04-02",64.56,65.31,64.422,65.17,83700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":292,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",64.92,65.166,64.815,64.9,0.48,92700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":771,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-31",64.13,64.76,63.855,64.59,1.64,147300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":739,"percent_change":765,"volume":1211,"transactions":9,"vwap":1210},"2026-03-30",63.96,64.010002,63.37,63.55,193100,{"date":1213,"open":1214,"high":1214,"low":25,"close":1215,"change":721,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-27",64.31,63.48,-1.43,113500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":839,"percent_change":1152,"volume":1224,"transactions":9,"vwap":1223},"2026-03-26",64.61,65.029999,64.38,64.4,82600,{"date":1226,"open":1227,"high":1187,"low":1228,"close":1229,"change":558,"percent_change":568,"volume":1230,"transactions":9,"vwap":1229},"2026-03-25",65.010002,64.599,64.83,72600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":201,"percent_change":211,"volume":1237,"transactions":9,"vwap":1236},"2026-03-24",64.48,64.94,64.36,64.54,103800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":862,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-23",65.040001,65.315,64.7,0.53,620600,{"date":1246,"open":1229,"high":1247,"low":1248,"close":1235,"change":1249,"percent_change":1250,"volume":1230,"transactions":9,"vwap":1235},"2026-03-20",64.91,64.15,-0.81,-1.24,{"date":1252,"open":1253,"high":1254,"low":1234,"close":1187,"change":200,"percent_change":935,"volume":1255,"transactions":9,"vwap":1187},"2026-03-19",65.050003,65.436,63400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",66.19,66.22,65.28,-1.16,-1.75,31700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":940,"percent_change":941,"volume":1269,"transactions":9,"vwap":1268},"2026-03-17",66.72,66.86,66.44,34000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1195,"percent_change":37,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",66.34,66.601,66.275,66.42,163100,{"date":1278,"open":1268,"high":1279,"low":1280,"close":1281,"change":530,"percent_change":624,"volume":790,"transactions":9,"vwap":1281},"2026-03-13",66.73,65.895,65.94,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":71,"volume":1289,"transactions":9,"vwap":1287},"2026-03-12",66.5,66.617,66.15,66.17,-0.72,181600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1159,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1159},"2026-03-11",67.059998,66.669,-0.2,-0.3,45300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1143,"change":624,"percent_change":1108,"volume":1302,"transactions":9,"vwap":1143},"2026-03-10",67.34,67.551,66.946,37700,{"date":1304,"open":1159,"high":821,"low":1305,"close":1306,"change":106,"percent_change":389,"volume":1307,"transactions":9,"vwap":1306},"2026-03-09",66.49,67.44,43100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":578,"percent_change":839,"volume":1314,"transactions":9,"vwap":1313},"2026-03-06",67.22,67.465,66.907,67.38,54000,{"date":1316,"open":815,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",67.98,67.375,67.67,-0.31,-0.46,61000,{"date":1324,"open":1325,"high":795,"low":1326,"close":1317,"change":739,"percent_change":740,"volume":1327,"transactions":9,"vwap":1317},"2026-03-04",67.85,67.55,111500,{"date":1329,"open":1330,"high":1317,"low":1331,"close":1332,"change":262,"percent_change":1058,"volume":1333,"transactions":9,"vwap":1332},"2026-03-03",67.37,66.99,67.91,36500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-02",67.95,68.452,67.79,68.17,-0.27,-0.39,44600,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":292,"percent_change":1126,"volume":1347,"transactions":9,"vwap":1346},"2026-02-27",67.7,68.44,32900,{"date":1349,"open":1350,"high":795,"low":1132,"close":1351,"change":1352,"percent_change":557,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",68.12,68.13,0.14,25200,{"date":1355,"open":786,"high":1356,"low":817,"close":1074,"change":1357,"percent_change":615,"volume":1358,"transactions":9,"vwap":1074},"2026-02-25",68.055,0.12,35100,{"date":1360,"open":1361,"high":1362,"low":1326,"close":1363,"change":557,"percent_change":292,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",67.59,67.96,67.87,101300,{"date":1366,"open":784,"high":1367,"low":821,"close":1368,"change":625,"percent_change":1288,"volume":1369,"transactions":9,"vwap":1368},"2026-02-23",68.317,67.66,58000,{"date":1371,"open":831,"high":838,"low":831,"close":1372,"change":911,"percent_change":1243,"volume":1373,"transactions":9,"vwap":1372},"2026-02-20",68.15,33000,{"date":1375,"open":807,"high":786,"low":1376,"close":1338,"change":1377,"percent_change":577,"volume":1378,"transactions":9,"vwap":1338},"2026-02-19",67.655,-0.14,33300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":747,"percent_change":141,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",67.8,67.991,67.625,67.93,48100,{"date":1387,"open":1361,"high":1388,"low":1389,"close":1390,"change":1357,"percent_change":615,"volume":1391,"transactions":9,"vwap":1390},"2026-02-17",67.81,67.3,67.71,144400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1361,"change":106,"percent_change":389,"volume":1397,"transactions":9,"vwap":1361},"2026-02-13",67.58,67.981,67.49,40500,{"date":1399,"open":785,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",68.494,67.53,-0.83,-1.21,49000,{"date":1406,"open":1097,"high":1097,"low":1407,"close":1408,"change":941,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",68.171,68.36,0.04,48300,{"date":1412,"open":777,"high":1413,"low":1094,"close":1094,"change":678,"percent_change":1040,"volume":1296,"transactions":9,"vwap":1094},"2026-02-10",68.71,{"date":1415,"open":1346,"high":1007,"low":1372,"close":1416,"change":242,"percent_change":243,"volume":1417,"transactions":9,"vwap":1416},"2026-02-09",68.43,194200,{"date":1419,"open":784,"high":1088,"low":1420,"close":846,"change":456,"percent_change":1421,"volume":1422,"transactions":9,"vwap":846},"2026-02-06",68.080002,0.84,45700,{"date":1424,"open":1420,"high":829,"low":1388,"close":1332,"change":919,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1332},"2026-02-05",-0.88,45600,{"date":1428,"open":1114,"high":836,"low":1101,"close":1114,"change":1429,"percent_change":151,"volume":1430,"transactions":9,"vwap":1114},"2026-02-04",0.24,48000,{"date":1432,"open":1114,"high":1413,"low":1433,"close":1434,"change":1058,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-03",67.886,68.27,-0.55,64000,{"date":1438,"open":1074,"high":1439,"low":1074,"close":1440,"change":273,"percent_change":65,"volume":1441,"transactions":9,"vwap":1440},"2026-02-02",68.69,68.65,90800,{"date":1443,"open":1107,"high":1350,"low":1444,"close":1445,"change":111,"percent_change":111,"volume":1446,"transactions":9,"vwap":1445},"2026-01-30",67.57,68.040001,61800,{"date":1448,"open":1372,"high":795,"low":1449,"close":1083,"change":1450,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1083},"2026-01-29",67.5,0.01,58300,{"date":1453,"open":1351,"high":1454,"low":1455,"close":1445,"change":398,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2026-01-28",68.199,67.925,-0.28,38500,{"date":1459,"open":1420,"high":1460,"low":1461,"close":1462,"change":740,"percent_change":825,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",68.3,68.033997,68.23,76600,{"date":1465,"open":1345,"high":1119,"low":1345,"close":1351,"change":1121,"percent_change":1122,"volume":1466,"transactions":9,"vwap":1351},"2026-01-26",83800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1449,"change":1409,"percent_change":106,"volume":1472,"transactions":9,"vwap":1449},"2026-01-23",67.4,67.64,67.364,43600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":190,"percent_change":1018,"volume":1479,"transactions":9,"vwap":1478},"2026-01-22",67.51,67.697,67.379,67.46,41200,{"date":1481,"open":1267,"high":1478,"low":1482,"close":1483,"change":1243,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-21",66.69,67.2,0.79,68900,{"date":1487,"open":1292,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-20",67.21,66.58,66.67,-1.11,-1.64,55500,{"date":1495,"open":1496,"high":1363,"low":1394,"close":1497,"change":740,"percent_change":825,"volume":1498,"transactions":9,"vwap":1497},"2026-01-16",67.77,67.78,70500,{"date":1500,"open":808,"high":808,"low":1319,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-15",67.68,-0.06,-0.09,50300,{"date":1506,"open":1361,"high":1497,"low":1469,"close":1507,"change":856,"percent_change":1502,"volume":1508,"transactions":9,"vwap":1507},"2026-01-14",67.74,54900,{"date":1510,"open":1511,"high":1511,"low":1401,"close":1497,"change":1512,"percent_change":262,"volume":1513,"transactions":9,"vwap":1497},"2026-01-13",68.029999,-0.18,67200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1362,"change":615,"percent_change":948,"volume":1518,"transactions":9,"vwap":1362},"2026-01-12",67.72,68.010002,81100,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1497,"change":862,"percent_change":1104,"volume":1523,"transactions":9,"vwap":1497},"2026-01-09",67.54,67.962,46700,{"date":1525,"open":1526,"high":1401,"low":1526,"close":1306,"change":911,"percent_change":876,"volume":912,"transactions":9,"vwap":1306},"2026-01-08",67.099998,{"date":1528,"open":1529,"high":1521,"low":1530,"close":1530,"change":1320,"percent_change":1321,"volume":1531,"transactions":9,"vwap":1530},"2026-01-07",67.32,67.080002,65000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1421,"volume":996,"transactions":9,"vwap":1535},"2026-01-06",66.79,67.39,0.56,{"date":1538,"open":1539,"high":1331,"low":1279,"close":1540,"change":740,"percent_change":825,"volume":1541,"transactions":9,"vwap":1540},"2026-01-05",66.78,66.83,200700,{"date":1543,"open":1544,"high":1545,"low":1142,"close":1279,"change":344,"percent_change":438,"volume":1546,"transactions":9,"vwap":1279},"2026-01-02",66.95,66.995,78600,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":625,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-31",67.24,66.75,-0.73,51000,{"date":1554,"open":800,"high":1130,"low":1555,"close":1549,"change":344,"percent_change":438,"volume":1422,"transactions":9,"vwap":1549},"2025-12-30",67.19,{"date":1557,"open":1549,"high":1469,"low":1558,"close":1131,"change":201,"percent_change":428,"volume":1559,"transactions":9,"vwap":1131},"2025-12-29",67.16,105300,{"date":1561,"open":1313,"high":1306,"low":1562,"close":1130,"change":106,"percent_change":389,"volume":1563,"transactions":9,"vwap":1130},"2025-12-26",67.23,75300,{"date":1565,"open":1526,"high":1306,"low":1526,"close":1137,"change":121,"percent_change":324,"volume":1566,"transactions":9,"vwap":1137},"2025-12-24",17800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":547,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-23",66.84,67.17,67.11,0.28,95500,{"date":1575,"open":1576,"high":1148,"low":1577,"close":1578,"change":1018,"percent_change":964,"volume":1579,"transactions":9,"vwap":1578},"2025-12-22",66.76,66.71,66.92,87900,{"date":1581,"open":1268,"high":1582,"low":1268,"close":1583,"change":438,"percent_change":242,"volume":1584,"transactions":9,"vwap":1583},"2025-12-19",66.74,66.53,123200,{"date":1586,"open":1490,"high":1587,"low":1268,"close":1588,"change":521,"percent_change":151,"volume":1589,"transactions":9,"vwap":1588},"2025-12-18",66.93,66.56,106700,{"date":1591,"open":1550,"high":1592,"low":1593,"close":1593,"change":1340,"percent_change":1594,"volume":1127,"transactions":9,"vwap":1593},"2025-12-17",66.8,66.33,-0.41,{"date":1596,"open":1540,"high":1569,"low":1597,"close":1598,"change":283,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-16",66.37,66.6,-0.67,63700,{"date":1602,"open":1310,"high":1310,"low":1539,"close":1603,"change":739,"percent_change":740,"volume":1604,"transactions":9,"vwap":1603},"2025-12-15",67.050003,78400,{"date":1606,"open":1330,"high":1330,"low":1267,"close":1148,"change":407,"percent_change":475,"volume":1607,"transactions":9,"vwap":1148},"2025-12-12",95700,{"date":1609,"open":1570,"high":1610,"low":1611,"close":1612,"change":911,"percent_change":876,"volume":1613,"transactions":9,"vwap":1612},"2025-12-11",67.524,67.084999,67.45,107600,{"date":1615,"open":1490,"high":1616,"low":1617,"close":1143,"change":292,"percent_change":1126,"volume":1618,"transactions":9,"vwap":1143},"2025-12-10",67.264,66.62,36300,{"date":1620,"open":1621,"high":1622,"low":1279,"close":1539,"change":1294,"percent_change":1295,"volume":1623,"transactions":9,"vwap":1539},"2025-12-09",66.97,67.143,207800,{"date":1625,"open":1330,"high":1330,"low":1159,"close":1148,"change":263,"percent_change":883,"volume":1626,"transactions":9,"vwap":1148},"2025-12-08",485100,{"date":1628,"open":1330,"high":1475,"low":1629,"close":1299,"change":1409,"percent_change":106,"volume":1630,"transactions":9,"vwap":1299},"2025-12-05",67.235,57100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1389,"change":201,"percent_change":428,"volume":1635,"transactions":9,"vwap":1389},"2025-12-04",67.52,67.074997,78100,{"date":1637,"open":1570,"high":1638,"low":1570,"close":1478,"change":890,"percent_change":547,"volume":1639,"transactions":9,"vwap":1478},"2025-12-03",67.56,75700,{"date":1641,"open":1469,"high":1130,"low":1642,"close":1643,"change":1644,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-02",67.15,67.33,0,84300,{"date":1647,"open":1326,"high":1470,"low":1562,"close":1643,"change":1435,"percent_change":1249,"volume":1648,"transactions":9,"vwap":1643},"2025-12-01",88400,{"date":1650,"open":1326,"high":1651,"low":1326,"close":1652,"change":419,"percent_change":273,"volume":1653,"transactions":9,"vwap":1652},"2025-11-28",67.927,67.88,25300,{"date":1655,"open":1656,"high":1390,"low":1657,"close":1658,"change":1659,"percent_change":324,"volume":1660,"transactions":9,"vwap":1658},"2025-11-26",67.29,67.275,67.47,0.248,237800,{"date":1662,"open":1156,"high":800,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-25",66.469,67.222,0.872,1.31,102700,{"date":1669,"open":1670,"high":1268,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-24",65.98,66.35,0.72,1.1,84800,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":273,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-21",65.15,66.080002,65.63,0.94,136800,{"date":1683,"open":1670,"high":1684,"low":1247,"close":1685,"change":1594,"percent_change":840,"volume":1686,"transactions":9,"vwap":1685},"2025-11-20",66.333,65.019997,102100,{"date":1688,"open":1689,"high":1690,"low":1677,"close":1691,"change":1064,"percent_change":764,"volume":1692,"transactions":9,"vwap":1691},"2025-11-19",65.29,65.73,65.43,102400,{"date":1694,"open":1691,"high":1695,"low":1696,"close":1697,"change":282,"percent_change":625,"volume":1698,"transactions":9,"vwap":1697},"2025-11-18",65.67,64.96,65.38,134600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1026,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-17",66.019997,66.23,65.46,65.7,-0.61,53900,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":447,"percent_change":934,"volume":1712,"transactions":9,"vwap":1711},"2025-11-14",65.68,66.36,66.099998,79100,{"date":1714,"open":1617,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1288,"volume":1719,"transactions":9,"vwap":1717},"2025-11-13",66.757,66.050003,66.18,-0.48,82800,{"date":1721,"open":1576,"high":1592,"low":1598,"close":1722,"change":438,"percent_change":856,"volume":1723,"transactions":9,"vwap":1722},"2025-11-12",66.66,73500,{"date":1725,"open":1286,"high":1266,"low":1286,"close":1482,"change":1104,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1482},"2025-11-11",0.76,93100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1258,"change":1121,"percent_change":1145,"volume":1733,"transactions":9,"vwap":1258},"2025-11-10",65.77,66.21,65.66,80800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":825,"percent_change":521,"volume":1739,"transactions":9,"vwap":1737},"2025-11-07",65.36,65.56,64.97,125400,{"date":1741,"open":1742,"high":1679,"low":1743,"close":1744,"change":211,"percent_change":1058,"volume":1745,"transactions":9,"vwap":1744},"2025-11-06",65.61,65.26,65.41,106100,{"date":1747,"open":1691,"high":1748,"low":1691,"close":1732,"change":1352,"percent_change":557,"volume":1749,"transactions":9,"vwap":1732},"2025-11-05",65.892,67600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1172,"change":1644,"percent_change":1644,"volume":1754,"transactions":9,"vwap":1172},"2025-11-04",65.18,65.57,90600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1172,"change":1320,"percent_change":407,"volume":1760,"transactions":9,"vwap":1172},"2025-11-03",65.9,65.935,65.285,100200,{"date":1762,"open":1678,"high":1678,"low":1763,"close":1764,"change":111,"percent_change":344,"volume":1765,"transactions":9,"vwap":1764},"2025-10-31",65.575,65.83,85700,{"date":1767,"open":1281,"high":1258,"low":1730,"close":1768,"change":577,"percent_change":282,"volume":1769,"transactions":9,"vwap":1768},"2025-10-30",65.84,111400,{"date":1771,"open":1149,"high":1149,"low":1772,"close":1716,"change":624,"percent_change":883,"volume":1327,"transactions":9,"vwap":1716},"2025-10-29",65.78,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1142,"change":1778,"percent_change":1294,"volume":1727,"transactions":9,"vwap":1142},"2025-10-28",66.68,66.695,66.395,-0.13,{"date":1780,"open":1781,"high":1782,"low":1702,"close":1583,"change":1536,"percent_change":274,"volume":1783,"transactions":9,"vwap":1583},"2025-10-27",66.38,66.575,92900,{"date":1785,"open":1786,"high":1258,"low":1787,"close":1788,"change":521,"percent_change":151,"volume":1789,"transactions":9,"vwap":1788},"2025-10-24",66.029999,65.93,65.97,100400,{"date":1791,"open":1742,"high":1792,"low":1737,"close":1793,"change":764,"percent_change":1357,"volume":1794,"transactions":9,"vwap":1793},"2025-10-23",65.86,65.74,85200,{"date":1796,"open":1787,"high":1788,"low":1797,"close":1732,"change":935,"percent_change":262,"volume":1630,"transactions":9,"vwap":1732},"2025-10-22",65.48,{"date":1799,"open":1768,"high":1800,"low":1801,"close":1764,"change":856,"percent_change":1502,"volume":1802,"transactions":9,"vwap":1764},"2025-10-21",65.993,65.81,91000,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":273,"percent_change":1122,"volume":1808,"transactions":9,"vwap":1807},"2025-10-20",65.44,65.91,65.87,65500,{"date":1810,"open":1811,"high":1812,"low":1200,"close":1743,"change":876,"percent_change":1813,"volume":1754,"transactions":9,"vwap":1743},"2025-10-17",64.79,65.32,0.83,{"date":1815,"open":1736,"high":1816,"low":1817,"close":1818,"change":304,"percent_change":1819,"volume":1604,"transactions":9,"vwap":1818},"2025-10-16",65.42,64.55,64.72,-0.99,{"date":1821,"open":1173,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":825,"volume":1045,"transactions":9,"vwap":1824},"2025-10-15",65.825,64.98,65.37,0.097,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":121,"volume":1833,"transactions":9,"vwap":1831},"2025-10-14",64.67,65.51,64.641,65.273,0.163,98100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1536,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-13",65,65.275,64.84,65.11,0.87,93700,{"date":1843,"open":1768,"high":1701,"low":1844,"close":1817,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1817},"2025-10-10",64.514,-1.22,-1.85,86200,{"date":1849,"open":1286,"high":1287,"low":1850,"close":1730,"change":839,"percent_change":304,"volume":1851,"transactions":9,"vwap":1730},"2025-10-09",65.6,129500,{"date":1853,"open":1678,"high":1702,"low":1854,"close":1855,"change":765,"percent_change":520,"volume":1856,"transactions":9,"vwap":1855},"2025-10-08",65.991,66.2,86600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1064,"percent_change":764,"volume":1862,"transactions":9,"vwap":1861},"2025-10-07",66.16,65.88,66.089996,67100,{"date":1864,"open":1861,"high":1859,"low":1865,"close":1866,"change":1064,"percent_change":764,"volume":1867,"transactions":9,"vwap":1866},"2025-10-06",65.905,66.040001,142300,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":106,"percent_change":389,"volume":1873,"transactions":9,"vwap":1872},"2025-10-03",65.95,66.355,65.99,82000,{"date":1875,"open":1788,"high":1872,"low":1876,"close":1787,"change":1644,"percent_change":1644,"volume":1877,"transactions":9,"vwap":1787},"2025-10-02",65.71,87800,{"date":1879,"open":1880,"high":1866,"low":1880,"close":1787,"change":106,"percent_change":389,"volume":1881,"transactions":9,"vwap":1787},"2025-10-01",65.59,77500,{"date":1883,"open":1691,"high":1884,"low":1885,"close":1807,"change":418,"percent_change":1126,"volume":1059,"transactions":9,"vwap":1807},"2025-09-30",65.875,65.4,{"date":1887,"open":1888,"high":1888,"low":1824,"close":1753,"change":856,"percent_change":1502,"volume":1889,"transactions":9,"vwap":1753},"2025-09-29",65.75,94900,{"date":1891,"open":1824,"high":1679,"low":1892,"close":1742,"change":324,"percent_change":456,"volume":1893,"transactions":9,"vwap":1742},"2025-09-26",65.277,108400,{"date":1895,"open":1824,"high":1824,"low":1896,"close":1897,"change":530,"percent_change":624,"volume":1898,"transactions":9,"vwap":1897},"2025-09-25",64.948,65.24,129200,{"date":1900,"open":1732,"high":1732,"low":1697,"close":1901,"change":1040,"percent_change":530,"volume":1639,"transactions":9,"vwap":1901},"2025-09-24",65.47,{"date":1903,"open":1876,"high":1904,"low":1905,"close":1906,"change":201,"percent_change":428,"volume":1907,"transactions":9,"vwap":1906},"2025-09-23",65.8,65.443,65.62,79000,{"date":1909,"open":1737,"high":1910,"low":1737,"close":1772,"change":106,"percent_change":389,"volume":1364,"transactions":9,"vwap":1772},"2025-09-22",65.849,{"date":1912,"open":1704,"high":1913,"low":1885,"close":1914,"change":1064,"percent_change":764,"volume":1881,"transactions":9,"vwap":1914},"2025-09-19",65.775,65.72,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1695,"change":678,"percent_change":1040,"volume":1920,"transactions":9,"vwap":1695},"2025-09-18",65.82,65.927,65.659,83500,{"date":1922,"open":1690,"high":1923,"low":1805,"close":1730,"change":825,"percent_change":521,"volume":1924,"transactions":9,"vwap":1730},"2025-09-17",65.945,114000,{"date":1926,"open":1690,"high":1917,"low":1906,"close":1906,"change":200,"percent_change":935,"volume":1927,"transactions":9,"vwap":1906},"2025-09-16",84000,{"date":1929,"open":1709,"high":1884,"low":1695,"close":1690,"change":764,"percent_change":1357,"volume":1930,"transactions":9,"vwap":1690},"2025-09-15",76300,{"date":1932,"open":1888,"high":1764,"low":1742,"close":1933,"change":398,"percent_change":578,"volume":1934,"transactions":9,"vwap":1933},"2025-09-12",65.65,60800,{"date":1936,"open":1937,"high":1807,"low":1185,"close":1768,"change":484,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1768},"2025-09-11",65.33,0.92,83400,{"date":1941,"open":1797,"high":1797,"low":1942,"close":1897,"change":201,"percent_change":428,"volume":1943,"transactions":9,"vwap":1897},"2025-09-10",65.059998,149600,{"date":1945,"open":1689,"high":1254,"low":1946,"close":1885,"change":1352,"percent_change":557,"volume":1947,"transactions":9,"vwap":1885},"2025-09-09",65.16,72200,{"date":1949,"open":1743,"high":1950,"low":1179,"close":1743,"change":890,"percent_change":789,"volume":1951,"transactions":9,"vwap":1743},"2025-09-08",65.35,85000,{"date":1953,"open":1732,"high":1695,"low":1954,"close":1955,"change":935,"percent_change":262,"volume":1956,"transactions":9,"vwap":1955},"2025-09-05",64.95,65.13,101100,{"date":1958,"open":1696,"high":1959,"low":1194,"close":1959,"change":232,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-04",65.3,0.65,69900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":151,"percent_change":876,"volume":1967,"transactions":9,"vwap":1965},"2025-09-03",64.68,64.88,64.53,85500,{"date":1969,"open":1970,"high":1966,"low":1971,"close":1966,"change":1034,"percent_change":1090,"volume":1972,"transactions":9,"vwap":1966},"2025-09-02",64.27,64.059998,157700,{"date":1974,"open":1975,"high":1194,"low":1976,"close":1977,"change":447,"percent_change":934,"volume":1674,"transactions":9,"vwap":1977},"2025-08-29",64.82,64.615,64.75,{"date":1979,"open":1980,"high":1981,"low":1220,"close":1229,"change":547,"percent_change":558,"volume":1982,"transactions":9,"vwap":1229},"2025-08-28",64.69,64.905,76500,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":747,"volume":1989,"transactions":9,"vwap":1987},"2025-08-27",64.41,64.74,64.64,0.145,63900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":547,"volume":1996,"transactions":9,"vwap":1993},"2025-08-26",64.29,64.495,64.255,0.125,99800,{"date":1998,"open":1828,"high":1242,"low":1999,"close":2000,"change":1594,"percent_change":840,"volume":2001,"transactions":9,"vwap":2000},"2025-08-25",64.33,64.37,68600,{"date":2003,"open":2004,"high":1191,"low":2004,"close":2005,"change":484,"percent_change":1122,"volume":2006,"transactions":9,"vwap":2005},"2025-08-22",64.44,64.78,90300,{"date":2008,"open":2009,"high":1214,"low":2010,"close":2011,"change":201,"percent_change":211,"volume":2012,"transactions":9,"vwap":2011},"2025-08-21",64.14,64.040001,64.18,79200,{"date":2014,"open":2000,"high":2015,"low":2016,"close":2017,"change":941,"percent_change":1064,"volume":1188,"transactions":9,"vwap":2017},"2025-08-20",64.42,64.050003,64.34,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1214,"change":106,"percent_change":389,"volume":2023,"transactions":9,"vwap":1214},"2025-08-19",64.24,64.482,64.12,60500,{"date":2025,"open":1970,"high":2026,"low":2027,"close":2028,"change":856,"percent_change":1502,"volume":2029,"transactions":9,"vwap":2028},"2025-08-18",64.35,64.16,64.25,71800,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1992,"change":243,"percent_change":200,"volume":2034,"transactions":9,"vwap":1992},"2025-08-15",64.51,64.285,74400,{"date":2036,"open":2037,"high":2015,"low":2009,"close":1235,"change":438,"percent_change":242,"volume":1808,"transactions":9,"vwap":1235},"2025-08-14",64.26,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1126,"percent_change":1672,"volume":2042,"transactions":9,"vwap":2041},"2025-08-13",64.099998,64.39,60100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":146,"percent_change":484,"volume":2047,"transactions":9,"vwap":2046},"2025-08-12",63.66,63.93,61500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1210,"change":1040,"percent_change":428,"volume":2053,"transactions":9,"vwap":1210},"2025-08-11",63.69,63.76,63.425,63500,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":151,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-08",63.4,63.759,63.7,0.55,72300,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":1064,"percent_change":764,"volume":2066,"transactions":9,"vwap":2065},"2025-08-07",63.6,63.049999,63.35,66700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":232,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-06",62.97,63.445,62.92,63.3,0.67,62100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":398,"percent_change":1295,"volume":2081,"transactions":9,"vwap":2080},"2025-08-05",63.099998,63.19,62.81,62.88,72100,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1121,"percent_change":101,"volume":2087,"transactions":9,"vwap":2086},"2025-08-04",62.61,63.135,63.07,112600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1599,"percent_change":358,"volume":2094,"transactions":9,"vwap":2093},"2025-08-01",62.71,62.89,62.23,62.44,65400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":282,"percent_change":983,"volume":2101,"transactions":9,"vwap":2100},"2025-07-31",63.64,63.68,62.99,63.11,108000,{"date":2103,"open":2050,"high":2104,"low":2105,"close":2106,"change":1512,"percent_change":1456,"volume":2107,"transactions":9,"vwap":2106},"2025-07-30",63.72,63.125,63.43,78200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1502,"percent_change":1503,"volume":2114,"transactions":9,"vwap":2113},"2025-07-29",63.77,63.784,63.5,63.61,75400,{"date":2116,"open":1208,"high":1208,"low":2117,"close":2118,"change":1090,"percent_change":883,"volume":2119,"transactions":9,"vwap":2118},"2025-07-28",63.62,63.67,82400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1208,"change":948,"percent_change":232,"volume":1877,"transactions":9,"vwap":1208},"2025-07-25",63.88,64.07,63.8,{"date":2126,"open":2127,"high":1208,"low":2128,"close":2128,"change":1409,"percent_change":106,"volume":2129,"transactions":9,"vwap":2128},"2025-07-24",63.81,63.74,64400,{"date":2131,"open":2063,"high":2132,"low":2133,"close":2058,"change":1064,"percent_change":764,"volume":1856,"transactions":9,"vwap":2058},"2025-07-23",63.75,63.411,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":911,"percent_change":456,"volume":2138,"transactions":9,"vwap":2137},"2025-07-22",63.29,63.65,75100,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2136,"change":615,"percent_change":558,"volume":2143,"transactions":9,"vwap":2136},"2025-07-21",63.2,63.595,97200,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2100,"change":447,"percent_change":1778,"volume":2148,"transactions":9,"vwap":2100},"2025-07-18",63.44,63.040001,83200,{"date":2150,"open":2147,"high":2072,"low":2069,"close":2078,"change":948,"percent_change":293,"volume":2151,"transactions":9,"vwap":2078},"2025-07-17",84400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2071,"change":324,"percent_change":964,"volume":2157,"transactions":9,"vwap":2071},"2025-07-16",62.66,62.96,62.425,88600,{"date":2159,"open":2086,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":1559,"transactions":9,"vwap":2161},"2025-07-15",63.23,62.55,-0.57,-0.9,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":825,"percent_change":1429,"volume":2169,"transactions":9,"vwap":2167},"2025-07-14",62.86,63.12,62.85,87700,{"date":2171,"open":2099,"high":2172,"low":2173,"close":2069,"change":211,"percent_change":1026,"volume":2174,"transactions":9,"vwap":2069},"2025-07-11",63.09,62.8,66000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":438,"percent_change":242,"volume":2181,"transactions":9,"vwap":2180},"2025-07-10",63.15,63.42,63.098999,63.22,68000,{"date":2183,"open":2167,"high":2184,"low":2185,"close":2184,"change":747,"percent_change":151,"volume":2186,"transactions":9,"vwap":2184},"2025-07-09",63.25,62.869,56900,{"date":2188,"open":2189,"high":2190,"low":2155,"close":2191,"change":935,"percent_change":1340,"volume":2186,"transactions":9,"vwap":2191},"2025-07-08",63.14,63.17,63.029999,{"date":2193,"open":2106,"high":2106,"low":2194,"close":2141,"change":1341,"percent_change":1705,"volume":2195,"transactions":9,"vwap":2141},"2025-07-07",62.881,64200,{"date":2197,"open":2198,"high":2097,"low":2198,"close":2199,"change":2200,"percent_change":334,"volume":2201,"transactions":9,"vwap":2199},"2025-07-03",63.24,63.59,0.62,55300,{"date":2203,"open":2069,"high":2077,"low":2204,"close":2069,"change":242,"percent_change":447,"volume":2205,"transactions":9,"vwap":2069},"2025-07-02",62.83,67000,{"date":2207,"open":2090,"high":2190,"low":2090,"close":2208,"change":747,"percent_change":151,"volume":2209,"transactions":9,"vwap":2208},"2025-07-01",63.02,64500,{"date":2211,"open":2212,"high":2166,"low":2213,"close":2173,"change":51,"percent_change":1484,"volume":2034,"transactions":9,"vwap":2173},"2025-06-30",62.48,62.405,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":418,"percent_change":1195,"volume":2220,"transactions":9,"vwap":2219},"2025-06-27",62.040001,62.445,61.94,62.31,99300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":558,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-26",61.83,62.0099983,61.774,0.47,77800,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":883,"volume":2234,"transactions":9,"vwap":2232},"2025-06-25",62.07,61.63,61.72,-0.33,75500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2226,"percent_change":1726,"volume":1600,"transactions":9,"vwap":2240},"2025-06-24",61.86,62.16,61.74,62.049999,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1002,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-23",61.029999,61.58,60.9,1.05,76100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":839,"percent_change":475,"volume":2254,"transactions":9,"vwap":2253},"2025-06-20",61.33,61.34,60.83,60.94,73900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1503,"percent_change":1040,"volume":2261,"transactions":9,"vwap":2260},"2025-06-18",61.57,61.764,61.27,61.37,91800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":407,"percent_change":903,"volume":2268,"transactions":9,"vwap":2267},"2025-06-17",61.73,61.845,61.42,61.46,115300,{"date":2270,"open":2271,"high":2272,"low":2223,"close":2273,"change":190,"percent_change":232,"volume":2074,"transactions":9,"vwap":2273},"2025-06-16",61.89,62.217,61.93,{"date":2275,"open":2276,"high":2238,"low":2277,"close":2278,"change":1435,"percent_change":1425,"volume":2279,"transactions":9,"vwap":2278},"2025-06-13",61.87,61.62,61.67,71500,{"date":2281,"open":2282,"high":2092,"low":2283,"close":2284,"change":911,"percent_change":1180,"volume":2151,"transactions":9,"vwap":2284},"2025-06-12",61.78,61.751,62.22,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2237,"change":1503,"percent_change":1040,"volume":2290,"transactions":9,"vwap":2237},"2025-06-11",61.98,62.09,61.655,65600,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":121,"percent_change":419,"volume":2296,"transactions":9,"vwap":2295},"2025-06-10",61.69,62.035,61.95,119800,{"date":2298,"open":2237,"high":2299,"low":2300,"close":2301,"change":1778,"percent_change":577,"volume":2114,"transactions":9,"vwap":2301},"2025-06-09",61.9,61.48,61.7,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2223,"change":51,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2223},"2025-06-06",61.66,61.92,61.6,0.8,46300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2251,"change":678,"percent_change":201,"volume":1733,"transactions":9,"vwap":2251},"2025-06-05",61.65,61.205,{"date":2314,"open":2315,"high":2293,"low":2316,"close":2316,"change":1502,"percent_change":678,"volume":2317,"transactions":9,"vwap":2316},"2025-06-04",61.55,61.44,112400,{"date":2319,"open":2320,"high":2321,"low":2243,"close":2322,"change":747,"percent_change":911,"volume":2323,"transactions":9,"vwap":2322},"2025-06-03",61.22,61.535,61.5,94700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":547,"percent_change":292,"volume":2330,"transactions":9,"vwap":2329},"2025-06-02",60.93,61.305,60.66,61.28,95200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":740,"percent_change":731,"volume":2337,"transactions":9,"vwap":2336},"2025-05-30",60.86,61.26,60.595,61.09,119700,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":547,"percent_change":292,"volume":2343,"transactions":9,"vwap":2342},"2025-05-29",61.19,60.56,60.99,66800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":839,"percent_change":475,"volume":2350,"transactions":9,"vwap":2349},"2025-05-28",61.17,61.36,60.78,60.8,78300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2354},"2025-05-27",60.75,61.23,60.64,1.03,1.71,89700,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":263,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-23",59.98,60.465,60.2,-0.59,105900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2341,"change":1294,"percent_change":2233,"volume":2371,"transactions":9,"vwap":2341},"2025-05-22",60.715,60.935,60.511,85400,{"date":2373,"open":2336,"high":2374,"low":2375,"close":2376,"change":832,"percent_change":1845,"volume":2377,"transactions":9,"vwap":2376},"2025-05-21",61.38,60.632,60.76,82300,{"date":2379,"open":2380,"high":2277,"low":2381,"close":2382,"change":935,"percent_change":1456,"volume":1139,"transactions":9,"vwap":2382},"2025-05-20",61.49,61.215,61.51,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":948,"percent_change":796,"volume":1639,"transactions":9,"vwap":2387},"2025-05-19",61.040001,61.715,61.68,{"date":2389,"open":2390,"high":2322,"low":2391,"close":2392,"change":151,"percent_change":456,"volume":2393,"transactions":9,"vwap":2392},"2025-05-16",61.099998,60.985,61.41,146000,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":1002,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-15",60.37,61.060001,1.06,118100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":577,"percent_change":624,"volume":2406,"transactions":9,"vwap":2405},"2025-05-14",60.62,60.63,60.275,60.42,97700,{"date":2408,"open":2348,"high":2409,"low":2403,"close":2403,"change":1040,"percent_change":211,"volume":2393,"transactions":9,"vwap":2403},"2025-05-13",60.905,{"date":2411,"open":2333,"high":2333,"low":2412,"close":2348,"change":650,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2348},"2025-05-12",60.34,1.96,121900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1778,"percent_change":1034,"volume":2421,"transactions":9,"vwap":2420},"2025-05-09",59.85,59.865,59.455,59.61,77200,{"date":2423,"open":2424,"high":2404,"low":2425,"close":2426,"change":547,"percent_change":141,"volume":2427,"transactions":9,"vwap":2426},"2025-05-08",59.91,59.58,59.74,112100,{"date":2429,"open":2420,"high":2430,"low":2431,"close":2432,"change":1409,"percent_change":739,"volume":2433,"transactions":9,"vwap":2432},"2025-05-07",59.76,59.285,59.55,79800,{"date":2435,"open":2436,"high":2417,"low":2437,"close":2438,"change":1151,"percent_change":1551,"volume":2439,"transactions":9,"vwap":2438},"2025-05-06",59.46,59.405,59.51,89500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1294,"percent_change":2233,"volume":2446,"transactions":9,"vwap":2445},"2025-05-05",59.81,60.159,59.665,59.95,109100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":876,"percent_change":780,"volume":2453,"transactions":9,"vwap":2452},"2025-05-02",60.099998,60.295,59.93,60.15,203400,{"date":2455,"open":2456,"high":2457,"low":2438,"close":2420,"change":106,"percent_change":740,"volume":2458,"transactions":9,"vwap":2420},"2025-05-01",59.8,59.99,77100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2432,"change":558,"percent_change":51,"volume":2464,"transactions":9,"vwap":2432},"2025-04-30",58.86,59.67,58.36,81500,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":1018,"percent_change":136,"volume":2470,"transactions":9,"vwap":2469},"2025-04-29",58.7,59.395,59.26,86700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1352,"percent_change":1429,"volume":2477,"transactions":9,"vwap":2476},"2025-04-28",58.88,59.080002,58.41,58.87,207000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1352,"percent_change":1429,"volume":2484,"transactions":9,"vwap":2483},"2025-04-25",58.62,58.74,58.215,58.73,127100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":568,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-04-24",58.09,58.674,57.815,58.59,0.77,156100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":456,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-23",58.55,58.885,57.88,58.14,0.99,130000,{"date":179,"open":2502,"high":2503,"low":175,"close":2504,"change":37,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},56.84,57.724,57.57,1.28,266000]