[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHLC":3,"homepage-market-summary":28,"stock-historical-FHLC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FHLC","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 Health Care Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2605,1.016,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},80.6,80.81,80.225,80.58,0.02,210611.567212,85.4649,67.77,198754.334233428,72.5,3254,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},60.35,187891,68580383.558357,27.51,"2025-04-22",[180,183,193,203,214,225,234,244,255,265,276,286,295,305,314,324,334,344,354,364,374,383,392,402,413,423,434,445,455,466,476,487,496,507,514,524,532,542,551,558,569,580,591,602,613,622,632,642,651,660,671,681,689,700,710,721,732,741,750,760,768,776,784,790,797,805,814,821,826,833,841,848,855,862,870,877,884,892,900,908,916,924,930,936,944,951,959,968,974,982,989,996,1002,1009,1016,1022,1029,1038,1044,1050,1059,1066,1075,1082,1086,1092,1098,1105,1113,1121,1127,1133,1141,1149,1156,1162,1169,1176,1181,1188,1195,1202,1207,1214,1220,1225,1231,1237,1242,1250,1258,1265,1272,1280,1288,1294,1299,1304,1310,1316,1323,1327,1334,1341,1348,1354,1362,1369,1375,1382,1390,1395,1401,1409,1416,1422,1427,1433,1441,1448,1453,1460,1464,1472,1478,1485,1493,1502,1507,1511,1519,1525,1534,1538,1544,1551,1556,1561,1568,1573,1579,1583,1586,1591,1596,1603,1610,1615,1620,1625,1630,1634,1638,1644,1650,1652,1656,1659,1664,1669,1674,1678,1681,1686,1693,1701,1705,1710,1714,1718,1724,1730,1736,1744,1750,1755,1761,1768,1774,1778,1784,1787,1793,1799,1803,1805,1808,1813,1818,1822,1826,1831,1836,1841,1845,1850,1855,1859,1865,1868,1874,1881,1887,1893,1899,1905,1911,1916,1921,1927,1933,1938,1945,1952,1960,1967,1975,1983,1991,1995,2002,2008,2015,2020,2026,2033,2040,2047,2054,2062,2069,2076,2082,2087,2091,2095,2099,2104,2110,2115,2119,2124,2128,2133,2139,2146,2153,2162,2168,2175,2181,2187,2193,2200,2206,2213,2220,2227,2233,2240,2248,2254,2262,2269,2275,2280,2285,2291,2298,2305,2311,2317,2321,2324,2329,2335,2341,2348,2354,2360,2366,2371,2378,2382,2387,2392,2400,2406,2412,2416,2421,2425,2430,2433,2438,2443,2448,2452,2457,2465,2469,2474,2480,2486,2492,2496,2500,2506,2510,2519,2527,2534,2539,2544,2550,2557,2563,2567,2573,2578,2581,2586,2589,2594,2600],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},2751,80.4763,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",81.63,81.76,80.51,-1.12,-1.37,308686.631118,2705,80.8361,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",82.5,82.69,81.7,-0.93,-1.13,1266054.282433,3799,82.392,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",82.66,83.06,81.78,82.63,-0.29,-0.35,159907.625246,2225,82.2964,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",82.27,83.15,82.165,82.92,0.27,0.33,316393.065512,2117,82.853,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":125,"percent_change":50,"volume":231,"transactions":232,"vwap":233},"2026-09-25",82.26,82.71,81.7199,82.65,196760.608843,2341,82.3947,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",81.71,82.905,82.25,0.5,0.61,146009.075339,2115,82.314,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",82.54,82.775,81.44,81.75,-0.75,-0.91,175782.227463,2430,81.8312,{"date":256,"open":257,"high":258,"low":259,"close":195,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",81.96,82.7771,81.5231,0.55,0.67,121354.116843,1870,82.3987,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",81.46,82.14,80.98,81.95,0.53,0.65,263175.334228,3259,81.8423,{"date":277,"open":278,"high":249,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",81.56,81.15,81.42,-0.53,-0.65,241057.633519,2054,81.3175,{"date":287,"open":288,"high":289,"low":290,"close":270,"change":272,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",81.9,82.08,81.51,0.8,174044.21673,1953,81.8438,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",81.38,81.85,81.12,81.3,0,238719.563333,4496,81.5577,{"date":306,"open":280,"high":307,"low":308,"close":300,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",81.4401,80.685,-0.14,-0.17,283170.335087,3003,81.122,{"date":315,"open":316,"high":317,"low":318,"close":248,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",81.29,81.64,81.03,1.14,1.42,162504.573655,2657,81.3287,{"date":325,"open":318,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",81.19,80.213,80.3,-0.16,-0.2,279275.099138,2497,80.4058,{"date":335,"open":336,"high":299,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",80.9,80.41,80.46,-0.51,-0.63,1732713.188281,3380,80.547,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",81.4,80.91,80.97,-0.34,-0.42,147743.034239,2148,81.0697,{"date":355,"open":270,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",82.06,81.25,81.31,-1.83,-2.2,205275.669334,3455,81.5407,{"date":365,"open":217,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",83.505,83.05,83.14,-0.86,-1.02,303031.831479,2873,83.1276,{"date":375,"open":376,"high":376,"low":367,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",84.28,84,0.11,0.13,153049.263641,2409,83.7759,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":130,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",83.42,84.48,83.89,0.94,156769.864519,2535,83.754,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":145,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",83.51,83.95,82.87,83.11,0.46,177392.173242,3043,83.152,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",82.6,82.885,82.0086,82.73,-0.27,-0.33,304807.381449,3269,82.4536,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",83.38,82.78,83,-0.48,-0.57,233888.691503,2543,82.9511,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",83.71,84.12,83.415,83.48,-0.84,-1,227267.981922,5030,83.7488,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",84.72,84.8,84.23,84.32,-0.69,-0.81,126572.151669,2203,84.4656,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":125,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",84.62,85.25,84.54,85.01,0.47,221538.109893,2709,84.9949,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",84.67,84.732,84.03,84.61,-0.05,-0.06,167667.573722,2801,84.5016,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":87,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",83.62,85.08,83.4,84.66,1.22,168630.069891,2893,84.6837,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",84.5,84.865,83.6,83.64,-1.55,-1.82,239249.307927,3317,84.2959,{"date":488,"open":489,"high":23,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",83.66,85.19,2.82,3.42,345354.829892,4603,84.912,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",81.89,82.67,81.775,82.37,1.08,1.33,159199.637422,2522,82.4285,{"date":508,"open":336,"high":509,"low":510,"close":316,"change":461,"percent_change":462,"volume":511,"transactions":512,"vwap":513},"2026-08-17",81.5699,80.64,134739.354733,2536,81.2944,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":418,"volume":521,"transactions":522,"vwap":523},"2026-08-14",81.39,81.49,80.84,81.34,-0.39,145899.62107,2506,81.3263,{"date":525,"open":501,"high":526,"low":527,"close":528,"change":329,"percent_change":330,"volume":529,"transactions":530,"vwap":531},"2026-08-13",82.4,81.535,81.73,156078.283814,2082,81.9222,{"date":533,"open":534,"high":535,"low":536,"close":498,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",81.09,82.035,80.6134,0.28,0.34,136734.056357,2168,81.5889,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":209,"percent_change":210,"volume":548,"transactions":549,"vwap":550},"2026-08-11",81.83,82.36,81.5,81.61,156959.727811,2475,81.726,{"date":552,"open":17,"high":288,"low":17,"close":288,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",1.23,1.52,148062.502614,2470,81.4924,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",79.94,80.69,79.4,80.67,0.83,1.04,92581.916646,1928,80.2476,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",80.63,81.01,79.26,79.84,0.12,0.15,195113.722808,3027,79.6597,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",79.44,80.21,79.06,79.72,0.86,1.09,199877.130417,2725,79.5641,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",78.73,78.95,78.2409,78.86,0.14,0.18,207847.975281,2812,78.5997,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",79.34,79.715,78.335,78.72,-0.03,-0.04,193286.383507,3145,78.6634,{"date":614,"open":594,"high":615,"low":616,"close":617,"change":440,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",79.09,77.97,78.75,-0.87,249212.212336,3759,78.6509,{"date":623,"open":624,"high":625,"low":626,"close":582,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",79.31,79.5,78.64,-1.06,-1.32,210244.59533,2755,79.146,{"date":633,"open":634,"high":635,"low":328,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",80.96,81.2599,80.5,-0.5,-0.62,177091.908669,2552,80.8347,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":191,"vwap":650},"2026-07-28",80.17,81.3599,81,1.74,2.2,182561.271553,80.901,{"date":652,"open":653,"high":654,"low":655,"close":573,"change":656,"percent_change":271,"volume":657,"transactions":658,"vwap":659},"2026-07-27",79.17,79.82,79.085,0.42,154005.6373,2459,79.5377,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",78.81,79.2,78.53,78.84,0.44,0.56,134322.520647,2109,78.9258,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":64,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",77.59,78.5,77.5,78.4,1.16,100027.802991,1958,78.1798,{"date":682,"open":683,"high":683,"low":684,"close":675,"change":281,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",78.24,77.34,-0.68,138929.76152,2040,77.6802,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",76.91,78.04,76.57,78.03,0.6,0.77,151042.155833,2161,77.6245,{"date":701,"open":702,"high":664,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",78.32,77.3802,77.43,-0.96,-1.22,160629.915364,2495,77.8724,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",78.48,79.515,78.27,78.39,-0.22,-0.28,249189.44641,2703,78.6051,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",77.98,79.04,77.95,78.61,1.39,1.8,173221.386913,2376,78.5953,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":105,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",76.8,77.6,77.22,0.08,92961.159019,1711,77.3246,{"date":742,"open":616,"high":616,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",76.88,77.16,-1.29,-1.64,663932.633121,3595,77.1294,{"date":751,"open":715,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",78.865,78.05,78.45,0.04,0.05,420473.760569,2885,78.5072,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",79.29,78.099998,78.41,-0.8,-1.01,199700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":755,"volume":775,"transactions":9,"vwap":773},"2026-07-09",79.050003,79.83,78.87,79.21,0.03,212400,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",79.8,79.099998,79.18,-0.97,-1.21,306700,{"date":785,"open":786,"high":121,"low":560,"close":787,"change":788,"percent_change":320,"volume":789,"transactions":9,"vwap":787},"2026-07-07",80.099998,80.15,1.12,381900,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":765,"volume":796,"transactions":9,"vwap":794},"2026-07-06",79.56,78.2,79.029999,-0.64,227700,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",78,79.74,79.67,1.97,2.54,377400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",77.66,77.85,77.28,77.7,0.45,0.58,185700,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":618,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",78.26,76.95,77.25,-1.11,394400,{"date":822,"open":799,"high":793,"low":823,"close":824,"change":120,"percent_change":140,"volume":825,"transactions":9,"vwap":824},"2026-06-29",77.71,78.12,182400,{"date":827,"open":828,"high":616,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",75.86,77.87,2.18,2.88,515000,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",74.81,76.5,75.69,1.11,1.49,239400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":36,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",74.15,75.099998,74.58,0.99,287700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":80,"volume":854,"transactions":9,"vwap":852},"2026-06-23",73.31,73.92,73.85,0.98,119500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":272,"percent_change":64,"volume":861,"transactions":9,"vwap":860},"2026-06-22",72.44,73.11,72.26,72.87,169800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":282,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",72.94,73.019997,71.85,72.22,-0.89,126000,{"date":871,"open":872,"high":873,"low":874,"close":860,"change":875,"percent_change":706,"volume":876,"transactions":9,"vwap":860},"2026-06-17",73.55,73.82,72.56,-0.9,174500,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":461,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",74.11,73.27,73.77,-0.07,112700,{"date":885,"open":886,"high":887,"low":888,"close":873,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":873},"2026-06-15",74.18,74.25,73.2,-0.24,-0.32,206700,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",74.53,73.86,74.059998,-0.1,-0.13,92900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":388,"volume":907,"transactions":9,"vwap":905},"2026-06-11",73.67,74.6,73.48,74.16,0.69,156200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":369,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",74.4,74.5,73.44,73.47,-1.16,245000,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",73.68,74.46,74.33,1.06,1.45,157400,{"date":925,"open":872,"high":926,"low":927,"close":880,"change":310,"percent_change":928,"volume":929,"transactions":9,"vwap":880},"2026-06-08",74.019997,73.15,-0.23,189600,{"date":931,"open":932,"high":933,"low":934,"close":912,"change":598,"percent_change":120,"volume":935,"transactions":9,"vwap":912},"2026-06-05",73.64,74.27,73.43,625900,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",72.25,73.58,73.26,2.11,2.97,182800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":812,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",70.43,71.37,71.15,0.82,152200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":868,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-02",70.97,71.059998,70.18,70.57,-1.25,175400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",71.69,71.72,71.17,71.46,-0.79,-1.09,166300,{"date":969,"open":970,"high":860,"low":971,"close":938,"change":419,"percent_change":972,"volume":973,"transactions":9,"vwap":938},"2026-05-29",72.8,72.13,-0.78,123800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",72,72.98,72.82,0.97,1.35,172200,{"date":983,"open":984,"high":985,"low":984,"close":866,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":866},"2026-05-27",71.65,72.45,0.17,0.24,238300,{"date":990,"open":991,"high":938,"low":992,"close":993,"change":994,"percent_change":685,"volume":995,"transactions":9,"vwap":993},"2026-05-26",72.17,71.64,71.68,-0.49,168800,{"date":997,"open":998,"high":999,"low":998,"close":991,"change":1000,"percent_change":853,"volume":1001,"transactions":9,"vwap":991},"2026-05-22",71.91,72.51,0.7,102200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":398,"percent_change":272,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",70.88,71.56,70.35,71.47,143400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":598,"percent_change":120,"volume":1015,"transactions":9,"vwap":1014},"2026-05-20",70.94,71.29,70.59,71.010002,246500,{"date":1017,"open":1018,"high":948,"low":1019,"close":1020,"change":135,"percent_change":388,"volume":1021,"transactions":9,"vwap":1020},"2026-05-19",70.17,69.73,70.83,101800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1018,"change":1027,"percent_change":1028,"volume":869,"transactions":9,"vwap":1018},"2026-05-18",69.81,70.33,69.61,0.21,0.3,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",70.82,71,69.9,69.96,-0.92,-1.3,110800,{"date":1039,"open":1032,"high":1040,"low":1041,"close":1004,"change":462,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1004},"2026-05-14",71.24,70.55,-0.08,129500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1011,"change":656,"percent_change":695,"volume":1049,"transactions":9,"vwap":1011},"2026-05-13",70.26,71.029999,70.19,164800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",69.44,70.8,69.28,70.52,1.27,1.83,150500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":928,"percent_change":409,"volume":1065,"transactions":9,"vwap":1064},"2026-05-11",69.57,70.21,69.099998,69.25,306000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",70.029999,70.07,69.36,69.48,-0.54,-0.77,176600,{"date":1076,"open":1077,"high":1013,"low":1078,"close":1079,"change":1080,"percent_change":972,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",70.46,69.78,70.019997,-0.55,169000,{"date":1083,"open":1025,"high":1084,"low":1046,"close":956,"change":987,"percent_change":538,"volume":1085,"transactions":9,"vwap":956},"2026-05-06",70.81,422100,{"date":1087,"open":1088,"high":1077,"low":1089,"close":1025,"change":1090,"percent_change":221,"volume":1091,"transactions":9,"vwap":1025},"2026-05-05",70.34,69.98,0.23,132200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":110,"percent_change":110,"volume":1097,"transactions":9,"vwap":1096},"2026-05-04",69.84,70.24,70.099998,119300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":209,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",70.6,70.73,70.11,-0.41,127300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",69.33,70.47,70.4,1.46,2.12,173200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":637,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",68.86,69.089996,68.58,68.94,-0.72,166600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1052,"change":301,"percent_change":301,"volume":1126,"transactions":9,"vwap":1052},"2026-04-28",69.8,70,69.26,116300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1052,"change":209,"percent_change":350,"volume":1132,"transactions":9,"vwap":1052},"2026-04-27",69.5,70.22,69.41,172800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1019,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1019},"2026-04-24",70.15,70.23,69.42,-0.83,-1.18,143600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":210,"volume":1148,"transactions":9,"vwap":1146},"2026-04-23",70.69,70.85,69.99,70.56,-0.25,797400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1084,"change":1154,"percent_change":537,"volume":1155,"transactions":9,"vwap":1084},"2026-04-22",70.84,71.35,70.62,0.2,170800,{"date":1157,"open":962,"high":962,"low":1158,"close":1159,"change":250,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",70.58,70.61,-1.05,171900,{"date":1163,"open":1164,"high":1165,"low":1040,"close":1166,"change":1167,"percent_change":441,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",71.77,71.87,71.36,-0.58,118700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":115,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",71.23,72.080002,71.94,1.6,171100,{"date":1177,"open":963,"high":1178,"low":1143,"close":1084,"change":1179,"percent_change":429,"volume":1180,"transactions":9,"vwap":1084},"2026-04-16",71.45,-0.6,139300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":520,"percent_change":1072,"volume":1187,"transactions":9,"vwap":1186},"2026-04-15",71.89,72.010002,70.99,71.41,373800,{"date":1189,"open":1190,"high":1191,"low":1047,"close":1192,"change":812,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-14",71.13,72.14,71.8,0.81,142600,{"date":1196,"open":1013,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":157,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",71.26,70.39,71.22,0.52,108900,{"date":1203,"open":1173,"high":1173,"low":1153,"close":1204,"change":430,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",70.7,-1.39,103600,{"date":1208,"open":1209,"high":1172,"low":1171,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",71.49,71.7,-0.15,-0.21,233400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":866,"change":727,"percent_change":802,"volume":1219,"transactions":9,"vwap":866},"2026-04-08",71.48,71.88,71.080002,148900,{"date":1221,"open":1222,"high":1158,"low":1223,"close":1077,"change":597,"percent_change":1154,"volume":1224,"transactions":9,"vwap":1077},"2026-04-07",70.54,69.67,296200,{"date":1226,"open":1227,"high":1143,"low":1096,"close":1228,"change":716,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",70.38,70.32,-0.31,107400,{"date":1232,"open":946,"high":1233,"low":1095,"close":1222,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1222},"2026-04-02",71.25,-0.37,-0.52,112300,{"date":1238,"open":1239,"high":1166,"low":956,"close":1240,"change":260,"percent_change":130,"volume":1241,"transactions":9,"vwap":1240},"2026-04-01",70.67,70.91,166000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",69.29,70.44,70.36,1.57,2.28,201400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":145,"volume":1257,"transactions":9,"vwap":1255},"2026-03-30",69,69.19,68.62,68.79,0.26,228700,{"date":1259,"open":1024,"high":1024,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",68.46,68.53,-1.36,-1.95,234500,{"date":1266,"open":1267,"high":1268,"low":1024,"close":1269,"change":1147,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",69.85,70.42,69.89,-0.36,228500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":291,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",69.88,70.27,69.69,70.14,1.15,115500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":462,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",68.92,69.53,68.68,69.34,-0.09,191200,{"date":1289,"open":1096,"high":1048,"low":1290,"close":1291,"change":576,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-23",69.32,69.4,0.22,153900,{"date":1295,"open":1024,"high":1096,"low":1296,"close":1064,"change":1035,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1064},"2026-03-20",68.95,-1.31,236500,{"date":1300,"open":1136,"high":1301,"low":1145,"close":1018,"change":1302,"percent_change":408,"volume":1303,"transactions":9,"vwap":1018},"2026-03-19",70.68,-0.19,156800,{"date":1305,"open":1306,"high":1306,"low":1088,"close":1246,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1246},"2026-03-18",71.3,-1.2,-1.68,170700,{"date":1311,"open":1312,"high":26,"low":1313,"close":1005,"change":418,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1005},"2026-03-17",72.19,71.52,-0.67,220200,{"date":1317,"open":1318,"high":1319,"low":1210,"close":1320,"change":1321,"percent_change":64,"volume":1322,"transactions":9,"vwap":1320},"2026-03-16",71.81,72.37,72.040001,0.64,95800,{"date":1324,"open":1165,"high":26,"low":1152,"close":1325,"change":1302,"percent_change":408,"volume":1326,"transactions":9,"vwap":1325},"2026-03-13",71.4,95100,{"date":1328,"open":999,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",72.7,71.59,-1.42,-1.94,182600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":329,"percent_change":716,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",73.099998,73.18,72.64,73.010002,74100,{"date":1342,"open":1343,"high":852,"low":1344,"close":1345,"change":1072,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-10",73.76,73.080002,73.17,-0.73,162300,{"date":1349,"open":1319,"high":1350,"low":1351,"close":1352,"change":949,"percent_change":788,"volume":1353,"transactions":9,"vwap":1352},"2026-03-09",73.8,72.16,73.71,115700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1072,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",72.88,72.96,72.11,72.89,-0.74,190700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":934,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":934},"2026-03-05",74.28,72.9,-1.49,-1.99,202700,{"date":1370,"open":1371,"high":1372,"low":1364,"close":1373,"change":598,"percent_change":987,"volume":1374,"transactions":9,"vwap":1373},"2026-03-04",74.76,75.17,74.92,114600,{"date":1376,"open":1377,"high":1378,"low":1350,"close":1379,"change":1380,"percent_change":966,"volume":1381,"transactions":9,"vwap":1379},"2026-03-03",74.65,75.040001,74.74,-0.82,299400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1119,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",75.76,76.029999,75.29,75.56,-0.94,176200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":587,"percent_change":922,"volume":1394,"transactions":9,"vwap":1393},"2026-02-27",74.82,76.28,114100,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1211,"percent_change":330,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",75.39,74.47,75.19,124200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":608,"volume":1408,"transactions":9,"vwap":1406},"2026-02-25",75.45,76,75.24,75.34,-0.02,101200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1302,"percent_change":1147,"volume":1415,"transactions":9,"vwap":1414},"2026-02-24",75.33,75.58,75.080002,75.36,142900,{"date":1417,"open":844,"high":1418,"low":1419,"close":1420,"change":36,"percent_change":853,"volume":1421,"transactions":9,"vwap":1420},"2026-02-23",75.67,75.059998,75.55,151000,{"date":1423,"open":1424,"high":1425,"low":910,"close":1392,"change":889,"percent_change":890,"volume":1426,"transactions":9,"vwap":1392},"2026-02-20",74.9,75.010002,147300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1419,"change":309,"percent_change":1302,"volume":1432,"transactions":9,"vwap":1419},"2026-02-19",74.96,75.15,74.57,214700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":120,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",74.99,75.28,74.69,75.2,0.19,148000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1425,"change":756,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1425},"2026-02-17",75.019997,75.6,74.88,0.07,160900,{"date":1449,"open":845,"high":1444,"low":845,"close":1429,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1429},"2026-02-13",0.71,0.96,120100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":887,"change":409,"percent_change":1458,"volume":1459,"transactions":9,"vwap":887},"2026-02-12",74.55,74.95,74.14,-0.44,165700,{"date":1461,"open":905,"high":1462,"low":1352,"close":845,"change":150,"percent_change":451,"volume":1463,"transactions":9,"vwap":845},"2026-02-11",74.61,210100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":339,"volume":1471,"transactions":9,"vwap":1469},"2026-02-10",74.72,74.89,74.17,74.23,-0.38,103400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1462,"change":1167,"percent_change":1073,"volume":1477,"transactions":9,"vwap":1462},"2026-02-09",75.13,75.35,74.44,163600,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1399,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1399},"2026-02-06",74.45,75.21,1.38,1.87,110700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1388,"volume":1492,"transactions":9,"vwap":1490},"2026-02-05",74.31,74.91,73.75,73.81,-0.7,123400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-04",74.32,74.84,73.96,74.51,0.62,0.84,94400,{"date":1503,"open":1504,"high":1405,"low":1352,"close":1505,"change":440,"percent_change":198,"volume":1506,"transactions":9,"vwap":1505},"2026-02-03",74.29,73.89,1409800,{"date":1508,"open":1350,"high":1509,"low":1350,"close":845,"change":811,"percent_change":240,"volume":1510,"transactions":9,"vwap":845},"2026-02-02",74.7,279400,{"date":1512,"open":1513,"high":1514,"low":904,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-30",73.78,74.21,74.13,0.29,0.39,193300,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1523,"change":330,"percent_change":408,"volume":1524,"transactions":9,"vwap":1523},"2026-01-29",73.98,73.65,73.84,145600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-28",74.3,74.48,73.73,74.040001,-0.66,-0.88,288300,{"date":1535,"open":1373,"high":1536,"low":894,"close":1509,"change":199,"percent_change":1366,"volume":1537,"transactions":9,"vwap":1509},"2026-01-27",75.4,173900,{"date":1539,"open":1540,"high":1541,"low":1399,"close":1542,"change":1516,"percent_change":145,"volume":1543,"transactions":9,"vwap":1542},"2026-01-26",75.49,75.92,75.83,119200,{"date":1545,"open":1546,"high":1547,"low":1481,"close":1548,"change":1072,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-23",75.95,76.07,75.54,-0.71,112900,{"date":1552,"open":1553,"high":836,"low":1553,"close":1554,"change":379,"percent_change":986,"volume":1555,"transactions":9,"vwap":1554},"2026-01-22",75.77,76.080002,199000,{"date":1557,"open":1558,"high":1554,"low":1558,"close":1546,"change":1559,"percent_change":1560,"volume":958,"transactions":9,"vwap":1546},"2026-01-21",74.59,1.32,1.77,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":898,"percent_change":310,"volume":1567,"transactions":9,"vwap":1566},"2026-01-20",74,74.83,73.59,74.63,245400,{"date":1569,"open":1481,"high":1570,"low":1571,"close":1371,"change":1080,"percent_change":1346,"volume":1572,"transactions":9,"vwap":1371},"2026-01-16",75.25,74.75,173000,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1470,"percent_change":637,"volume":1578,"transactions":9,"vwap":1577},"2026-01-15",75.61,74.64,75.31,159800,{"date":1580,"open":844,"high":1384,"low":1419,"close":837,"change":1581,"percent_change":1321,"volume":1582,"transactions":9,"vwap":837},"2026-01-14",0.48,260700,{"date":1584,"open":1585,"high":1585,"low":1466,"close":1481,"change":209,"percent_change":1470,"volume":876,"transactions":9,"vwap":1481},"2026-01-13",75.7,{"date":1587,"open":1420,"high":1444,"low":1588,"close":1589,"change":897,"percent_change":898,"volume":1590,"transactions":9,"vwap":1589},"2026-01-12",74.86,75.5,112500,{"date":1592,"open":1593,"high":1594,"low":1412,"close":1444,"change":520,"percent_change":339,"volume":1595,"transactions":9,"vwap":1444},"2026-01-09",76.12,76.33,108300,{"date":1597,"open":1598,"high":1599,"low":837,"close":1600,"change":1346,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",76.55,77.040001,75.99,-0.95,123200,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":291,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",76.14,77.099998,76.72,1.05,252200,{"date":1611,"open":1498,"high":1404,"low":1498,"close":1541,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1541},"2026-01-06",1.5,2.02,224900,{"date":1616,"open":1527,"high":911,"low":1617,"close":1618,"change":309,"percent_change":1302,"volume":1619,"transactions":9,"vwap":1618},"2026-01-05",73.42,74.42,286300,{"date":1621,"open":1487,"high":1558,"low":1622,"close":1623,"change":537,"percent_change":145,"volume":1624,"transactions":9,"vwap":1623},"2026-01-02",73.79,74.56,205400,{"date":1626,"open":1627,"high":1437,"low":1364,"close":1364,"change":1458,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1364},"2025-12-31",74.62,-0.59,252500,{"date":1631,"open":1632,"high":1424,"low":1498,"close":1466,"change":309,"percent_change":1302,"volume":1633,"transactions":9,"vwap":1466},"2025-12-30",74.85,156600,{"date":1635,"open":1636,"high":1372,"low":1392,"close":1588,"change":1302,"percent_change":1147,"volume":1637,"transactions":9,"vwap":1588},"2025-12-29",74.98,91900,{"date":1639,"open":1488,"high":1640,"low":1641,"close":1642,"change":756,"percent_change":1446,"volume":1643,"transactions":9,"vwap":1642},"2025-12-26",75.07,74.73,75.050003,120200,{"date":1645,"open":1646,"high":1378,"low":1646,"close":1647,"change":1648,"percent_change":1581,"volume":1649,"transactions":9,"vwap":1647},"2025-12-24",74.66,75,0.36,49500,{"date":1651,"open":894,"high":1424,"low":894,"close":1576,"change":1302,"percent_change":1147,"volume":1097,"transactions":9,"vwap":1576},"2025-12-23",{"date":1653,"open":1654,"high":1632,"low":843,"close":1564,"change":240,"percent_change":949,"volume":1655,"transactions":9,"vwap":1564},"2025-12-22",74.22,120700,{"date":1657,"open":1658,"high":1431,"low":1658,"close":1654,"change":538,"percent_change":398,"volume":1492,"transactions":9,"vwap":1654},"2025-12-19",73.6,{"date":1660,"open":1661,"high":910,"low":873,"close":1662,"change":110,"percent_change":110,"volume":1663,"transactions":9,"vwap":1662},"2025-12-18",73.91,73.88,100200,{"date":1665,"open":1666,"high":1667,"low":1523,"close":1505,"change":330,"percent_change":408,"volume":1668,"transactions":9,"vwap":1505},"2025-12-17",74.12,74.38,130600,{"date":1670,"open":1435,"high":1435,"low":932,"close":1671,"change":868,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-16",74.089996,-1.19,127500,{"date":1675,"open":1667,"high":1642,"low":1676,"close":1636,"change":564,"percent_change":788,"volume":1677,"transactions":9,"vwap":1636},"2025-12-15",74.36,99200,{"date":1679,"open":1457,"high":1676,"low":895,"close":843,"change":986,"percent_change":1090,"volume":1680,"transactions":9,"vwap":843},"2025-12-12",75800,{"date":1682,"open":1658,"high":1683,"low":1617,"close":1521,"change":1321,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1521},"2025-12-11",74.24,0.87,89400,{"date":1687,"open":874,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1056,"volume":1692,"transactions":9,"vwap":1690},"2025-12-10",73.39,72.39,73.34,0.92,138000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1567,"transactions":9,"vwap":1698},"2025-12-09",73.37,73.66,72.36,72.42,-0.76,-1.04,{"date":1702,"open":1666,"high":1666,"low":1703,"close":1337,"change":1138,"percent_change":188,"volume":1704,"transactions":9,"vwap":1337},"2025-12-08",73.07,165900,{"date":1706,"open":1498,"high":1455,"low":1707,"close":1708,"change":408,"percent_change":1270,"volume":1709,"transactions":9,"vwap":1708},"2025-12-05",73.87,74.010002,145300,{"date":1711,"open":1712,"high":1712,"low":896,"close":1364,"change":1458,"percent_change":1628,"volume":1713,"transactions":9,"vwap":1364},"2025-12-04",74.68,96100,{"date":1715,"open":910,"high":1445,"low":910,"close":1466,"change":1716,"percent_change":812,"volume":1717,"transactions":9,"vwap":1466},"2025-12-03",0.43,143100,{"date":1719,"open":1720,"high":1721,"low":1654,"close":1504,"change":1722,"percent_change":638,"volume":1723,"transactions":9,"vwap":1504},"2025-12-02",74.79,74.87,-0.46,169400,{"date":1725,"open":1548,"high":1726,"low":1466,"close":1571,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1571},"2025-12-01",75.87,-1.1,-1.45,204100,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":210,"percent_change":1722,"volume":1735,"transactions":9,"vwap":1734},"2025-11-28",76.18,75.68,75.85,92200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1286,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-26",76.15,76.38,76.099998,76.2,-0.12,314200,{"date":1745,"open":1373,"high":1746,"low":1373,"close":1747,"change":1174,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-25",76.32,76.29,2.14,126800,{"date":1751,"open":911,"high":1647,"low":1752,"close":1437,"change":1753,"percent_change":696,"volume":1754,"transactions":9,"vwap":1437},"2025-11-24",74.26,0.57,96700,{"date":1756,"open":1757,"high":1576,"low":1758,"close":1666,"change":1759,"percent_change":941,"volume":1760,"transactions":9,"vwap":1666},"2025-11-21",72.77,72.72,1.53,111100,{"date":1762,"open":1763,"high":1522,"low":1764,"close":1765,"change":1766,"percent_change":638,"volume":1767,"transactions":9,"vwap":1765},"2025-11-20",73.29,72.55,72.59,-0.45,80400,{"date":1769,"open":1336,"high":850,"low":1770,"close":1771,"change":1772,"percent_change":1211,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",72.69,73.040001,-0.11,124800,{"date":1775,"open":1776,"high":1695,"low":1777,"close":927,"change":125,"percent_change":260,"volume":988,"transactions":9,"vwap":927},"2025-11-18",72.68,72.53,{"date":1779,"open":1780,"high":1781,"low":1698,"close":1782,"change":1407,"percent_change":608,"volume":1783,"transactions":9,"vwap":1782},"2025-11-17",72.58,73.5,72.75,146800,{"date":1785,"open":1359,"high":880,"low":1698,"close":1757,"change":1229,"percent_change":350,"volume":1786,"transactions":9,"vwap":1757},"2025-11-14",145800,{"date":1788,"open":1771,"high":1789,"low":1790,"close":1344,"change":1302,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1344},"2025-11-13",73.97,73,-0.26,138500,{"date":1794,"open":1795,"high":904,"low":1795,"close":880,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":880},"2025-11-12",72.54,0.85,1.17,142700,{"date":1800,"open":1240,"high":1801,"low":1240,"close":1698,"change":1174,"percent_change":1802,"volume":943,"transactions":9,"vwap":1698},"2025-11-11",72.46,2.26,{"date":1804,"open":1136,"high":1004,"low":1136,"close":1031,"change":260,"percent_change":130,"volume":1713,"transactions":9,"vwap":1031},"2025-11-10",{"date":1806,"open":1079,"high":1275,"low":1807,"close":1275,"change":379,"percent_change":1439,"volume":1783,"transactions":9,"vwap":1275},"2025-11-07",69.55,{"date":1809,"open":1034,"high":1095,"low":1810,"close":1277,"change":105,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1277},"2025-11-06",69.72,0.09,149500,{"date":1814,"open":1815,"high":1246,"low":1815,"close":1816,"change":220,"percent_change":1517,"volume":1817,"transactions":9,"vwap":1816},"2025-11-05",69.62,70.080002,1039300,{"date":1819,"open":1820,"high":1069,"low":1820,"close":1024,"change":1439,"percent_change":220,"volume":1821,"transactions":9,"vwap":1024},"2025-11-04",69.2,99700,{"date":1823,"open":1129,"high":1824,"low":1255,"close":1815,"change":110,"percent_change":110,"volume":1825,"transactions":9,"vwap":1815},"2025-11-03",69.66,120000,{"date":1827,"open":1828,"high":1019,"low":1118,"close":1829,"change":105,"percent_change":1811,"volume":1830,"transactions":9,"vwap":1829},"2025-10-31",69.059998,69.63,94200,{"date":1832,"open":1833,"high":1096,"low":1834,"close":1061,"change":1154,"percent_change":1516,"volume":1835,"transactions":9,"vwap":1061},"2025-10-30",69.37,69.31,107000,{"date":1837,"open":1838,"high":1839,"low":1820,"close":1833,"change":795,"percent_change":251,"volume":1840,"transactions":9,"vwap":1833},"2025-10-29",69.93,70.12,133500,{"date":1842,"open":1100,"high":1100,"low":1124,"close":1843,"change":994,"percent_change":1491,"volume":1844,"transactions":9,"vwap":1843},"2025-10-28",70.010002,91400,{"date":1846,"open":1847,"high":1222,"low":1843,"close":1848,"change":120,"percent_change":1648,"volume":1849,"transactions":9,"vwap":1848},"2025-10-27",70.31,70.5,90800,{"date":1851,"open":1246,"high":956,"low":1048,"close":1852,"change":1853,"percent_change":597,"volume":1854,"transactions":9,"vwap":1852},"2025-10-24",70.25,0.1,90700,{"date":1856,"open":1857,"high":1025,"low":1094,"close":1135,"change":1811,"percent_change":379,"volume":1858,"transactions":9,"vwap":1135},"2025-10-23",69.95,129900,{"date":1860,"open":1130,"high":1861,"low":1862,"close":1863,"change":537,"percent_change":125,"volume":1864,"transactions":9,"vwap":1863},"2025-10-22",70.41,69.97,70.059998,189000,{"date":1866,"open":1094,"high":1816,"low":1129,"close":1078,"change":1446,"percent_change":1853,"volume":1867,"transactions":9,"vwap":1078},"2025-10-21",151600,{"date":1869,"open":1870,"high":1094,"low":1870,"close":1871,"change":1193,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-20",69.17,69.71,1.18,237600,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":811,"volume":1880,"transactions":9,"vwap":1878},"2025-10-17",68.2,68.99,68.9,0.31,128800,{"date":1882,"open":1255,"high":1883,"low":1884,"close":1885,"change":609,"percent_change":462,"volume":1886,"transactions":9,"vwap":1885},"2025-10-16",69.22,68.42,68.59,112800,{"date":1888,"open":1889,"high":1282,"low":1890,"close":1891,"change":987,"percent_change":150,"volume":1892,"transactions":9,"vwap":1891},"2025-10-15",68.24,68.059998,68.63,109200,{"date":1894,"open":1895,"high":1896,"low":24,"close":1897,"change":1154,"percent_change":1516,"volume":1898,"transactions":9,"vwap":1897},"2025-10-14",67.91,68.65,68.39,122700,{"date":1900,"open":1876,"high":1901,"low":1902,"close":1903,"change":608,"percent_change":609,"volume":1904,"transactions":9,"vwap":1903},"2025-10-13",68.61,68.11,68.19,103200,{"date":1906,"open":1907,"high":1907,"low":1902,"close":1908,"change":1909,"percent_change":1366,"volume":1910,"transactions":9,"vwap":1908},"2025-10-10",69.51,68.22,-1.03,353600,{"date":1912,"open":1913,"high":1871,"low":1914,"close":1064,"change":1286,"percent_change":898,"volume":1915,"transactions":9,"vwap":1064},"2025-10-09",69.47,69.16,87500,{"date":1917,"open":1918,"high":1061,"low":1919,"close":1285,"change":598,"percent_change":1256,"volume":1920,"transactions":9,"vwap":1285},"2025-10-08",69.35,69.14,93800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1914,"change":756,"percent_change":1446,"volume":1926,"transactions":9,"vwap":1914},"2025-10-07",69.11,69.27,68.81,137400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1923,"change":209,"percent_change":350,"volume":1932,"transactions":9,"vwap":1923},"2025-10-06",69.45,69.56,69.080002,133600,{"date":1934,"open":1935,"high":1068,"low":1935,"close":1291,"change":1936,"percent_change":838,"volume":1937,"transactions":9,"vwap":1291},"2025-10-03",68.85,0.76,201200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":461,"percent_change":882,"volume":1944,"transactions":9,"vwap":1943},"2025-10-02",68.27,68.74,68.16,68.64,208200,{"date":1946,"open":1947,"high":1935,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-01",67.059998,68.69,1.82,2.72,421600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":648,"volume":1959,"transactions":9,"vwap":1957},"2025-09-30",65.4,66.98,65.36,66.87,1.44,275900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1292,"percent_change":538,"volume":1966,"transactions":9,"vwap":1965},"2025-09-29",65.29,65.45,64.92,65.43,117900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":677,"volume":1974,"transactions":9,"vwap":1972},"2025-09-26",64.87,65.24,64.75,65.21,0.75,284900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":627,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-25",65.34,65.37,64.3,64.46,-1.62,141200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1791,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-24",65.78,65.87,65.42,65.52,-0.4,159900,{"date":1992,"open":1988,"high":1993,"low":1988,"close":1985,"change":105,"percent_change":1811,"volume":1994,"transactions":9,"vwap":1985},"2025-09-23",66.050003,107200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":756,"percent_change":737,"volume":2001,"transactions":9,"vwap":2000},"2025-09-22",65.48,65.98,65.28,65.72,152500,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1766,"percent_change":685,"volume":2007,"transactions":9,"vwap":2006},"2025-09-19",65.94,65.63,65.67,107100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":150,"percent_change":271,"volume":2014,"transactions":9,"vwap":2013},"2025-09-18",65.82,66.16,65.77,66.12,195500,{"date":2016,"open":2012,"high":2017,"low":2018,"close":2012,"change":576,"percent_change":1090,"volume":2019,"transactions":9,"vwap":2012},"2025-09-17",66.34,65.59,197100,{"date":2021,"open":2022,"high":2023,"low":1963,"close":2024,"change":21,"percent_change":774,"volume":2025,"transactions":9,"vwap":2024},"2025-09-16",65.56,65.8,65.62,140400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1179,"percent_change":251,"volume":2032,"transactions":9,"vwap":2031},"2025-09-15",66.23,66.33,65.55,65.6,127200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":250,"percent_change":188,"volume":2039,"transactions":9,"vwap":2038},"2025-09-12",66.81,66.91,66.17,66.2,229300,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":838,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-11",66.13,67.11,66.95,1.69,134400,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1531,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-10",66.44,65.61,65.84,-0.99,101500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1517,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-09",66.24,66.64,66.080002,66.5,0.59,80500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":897,"percent_change":1211,"volume":2068,"transactions":9,"vwap":2067},"2025-09-08",66.059998,66.15,65.49,66.11,167200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":150,"percent_change":271,"volume":2075,"transactions":9,"vwap":2074},"2025-09-05",65.85,66.35,65.73,66.21,196400,{"date":2077,"open":2078,"high":1986,"low":2079,"close":2080,"change":1090,"percent_change":150,"volume":2081,"transactions":9,"vwap":2080},"2025-09-04",65.57,65.27,65.86,102500,{"date":2083,"open":2084,"high":2085,"low":1962,"close":2005,"change":889,"percent_change":1270,"volume":2086,"transactions":9,"vwap":2005},"2025-09-03",65.69,66.019997,92100,{"date":2088,"open":1954,"high":2089,"low":2090,"close":1986,"change":1154,"percent_change":1028,"volume":1074,"transactions":9,"vwap":1986},"2025-09-02",65.95,65.38,{"date":2092,"open":1999,"high":2093,"low":1999,"close":2006,"change":1517,"percent_change":695,"volume":2094,"transactions":9,"vwap":2006},"2025-08-29",65.7,143900,{"date":2096,"open":2066,"high":2066,"low":2097,"close":1999,"change":408,"percent_change":1103,"volume":2098,"transactions":9,"vwap":1999},"2025-08-28",65,164000,{"date":2100,"open":2066,"high":2101,"low":2102,"close":2030,"change":737,"percent_change":575,"volume":2103,"transactions":9,"vwap":2030},"2025-08-27",65.83,65.39,124700,{"date":2105,"open":2106,"high":2030,"low":2107,"close":2108,"change":1517,"percent_change":695,"volume":2109,"transactions":9,"vwap":2108},"2025-08-26",65.25,65.17,65.47,123100,{"date":2111,"open":2112,"high":2064,"low":2113,"close":2114,"change":705,"percent_change":1728,"volume":1333,"transactions":9,"vwap":2114},"2025-08-25",66.010002,65.019997,65.080002,{"date":2116,"open":2023,"high":2072,"low":2023,"close":2117,"change":1321,"percent_change":853,"volume":2118,"transactions":9,"vwap":2117},"2025-08-22",66.040001,117500,{"date":2120,"open":2090,"high":2121,"low":2122,"close":1954,"change":329,"percent_change":889,"volume":2123,"transactions":9,"vwap":1954},"2025-08-21",66.029999,65.3,179000,{"date":2125,"open":2126,"high":2010,"low":2126,"close":2022,"change":538,"percent_change":1200,"volume":2127,"transactions":9,"vwap":2022},"2025-08-20",65.31,145400,{"date":2129,"open":2130,"high":1997,"low":1969,"close":2131,"change":537,"percent_change":1716,"volume":2132,"transactions":9,"vwap":2131},"2025-08-19",64.88,65.22,207300,{"date":2134,"open":2135,"high":2108,"low":2136,"close":2137,"change":1742,"percent_change":2138,"volume":2014,"transactions":9,"vwap":2137},"2025-08-18",65.15,64.9,64.94,-0.18,{"date":2140,"open":2141,"high":1972,"low":2142,"close":2143,"change":43,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-15",64.67,64.57,65.059998,1.56,165600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1516,"percent_change":811,"volume":2152,"transactions":9,"vwap":2151},"2025-08-14",63.58,64.11,63.34,64.059998,138600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-13",63.029999,63.81,62.97,63.77,1.03,1.64,271100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":667,"percent_change":64,"volume":2167,"transactions":9,"vwap":2165},"2025-08-12",62.25,62.74,62.2,250500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":774,"percent_change":756,"volume":2174,"transactions":9,"vwap":2173},"2025-08-11",62.13,62.59,62.099998,62.18,144500,{"date":2176,"open":2177,"high":2166,"low":2178,"close":2179,"change":2060,"percent_change":1451,"volume":2180,"transactions":9,"vwap":2179},"2025-08-08",61.79,61.78,62.15,147900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":340,"percent_change":766,"volume":907,"transactions":9,"vwap":2186},"2025-08-07",61.84,62.09,61.11,61.56,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":198,"percent_change":2192,"volume":1783,"transactions":9,"vwap":2191},"2025-08-06",62.86,62.11,62.19,-1.47,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1147,"percent_change":520,"volume":2199,"transactions":9,"vwap":2198},"2025-08-05",63.13,63.31,62.92,63.12,190500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1110,"volume":1161,"transactions":9,"vwap":2203},"2025-08-04",62.61,63.37,62.54,0.91,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":220,"percent_change":1716,"volume":2212,"transactions":9,"vwap":2211},"2025-08-01",62.060001,62.55,61.85,62.46,321300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2191,"change":2218,"percent_change":2219,"volume":2145,"transactions":9,"vwap":2191},"2025-07-31",63.19,63.7,61.98,-1.58,-2.48,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2158,"change":2225,"percent_change":21,"volume":2226,"transactions":9,"vwap":2158},"2025-07-30",64.010002,64.24,63.49,0.01,427600,{"date":2228,"open":2229,"high":2149,"low":2230,"close":2231,"change":637,"percent_change":972,"volume":2232,"transactions":9,"vwap":2231},"2025-07-29",63.78,63.28,63.76,158000,{"date":2234,"open":2235,"high":1971,"low":2236,"close":2237,"change":1080,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-28",64.68,64.13,64.26,-0.85,113100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1753,"volume":2247,"transactions":9,"vwap":2245},"2025-07-25",64.61,64.84,64.4,64.81,0.37,111800,{"date":2249,"open":2242,"high":2097,"low":2250,"close":2251,"change":2252,"percent_change":1722,"volume":2253,"transactions":9,"vwap":2251},"2025-07-24",64.36,64.44,-0.3,114000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2257},"2025-07-23",64.2,64.74,64,1.26,1.98,187300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":677,"percent_change":2268,"volume":783,"transactions":9,"vwap":2267},"2025-07-22",62.48,63.56,62.41,63.48,1.86,{"date":2270,"open":2271,"high":2197,"low":2272,"close":2273,"change":409,"percent_change":281,"volume":2274,"transactions":9,"vwap":2273},"2025-07-21",62.78,62.29,62.32,202900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":418,"percent_change":1699,"volume":1926,"transactions":9,"vwap":2279},"2025-07-18",63.42,62.62,62.65,{"date":2281,"open":2282,"high":2283,"low":126,"close":2195,"change":340,"percent_change":2052,"volume":2284,"transactions":9,"vwap":2195},"2025-07-17",63.46,63.5,166800,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2231,"change":130,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2231},"2025-07-16",63.29,63.83,1.24,121000,{"date":2292,"open":2293,"high":2293,"low":2157,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-15",64.29,62.98,-1.26,-1.96,116500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2223,"change":1853,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2223},"2025-07-14",63.94,64.31,63.91,0.16,138900,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":340,"percent_change":781,"volume":2310,"transactions":9,"vwap":2309},"2025-07-11",64.56,63.88,64.14,91800,{"date":2312,"open":2313,"high":1977,"low":2314,"close":2315,"change":1648,"percent_change":667,"volume":2316,"transactions":9,"vwap":2315},"2025-07-10",64.47,64.23,64.77,108700,{"date":2318,"open":2256,"high":2313,"low":2302,"close":2319,"change":150,"percent_change":260,"volume":2320,"transactions":9,"vwap":2319},"2025-07-09",64.41,116800,{"date":2322,"open":2323,"high":2142,"low":2323,"close":2151,"change":2246,"percent_change":812,"volume":1426,"transactions":9,"vwap":2151},"2025-07-08",63.67,{"date":2325,"open":2237,"high":2237,"low":2326,"close":2327,"change":795,"percent_change":2052,"volume":2328,"transactions":9,"vwap":2327},"2025-07-07",63.39,63.69,221100,{"date":2330,"open":2331,"high":1980,"low":2332,"close":2333,"change":774,"percent_change":756,"volume":2334,"transactions":9,"vwap":2333},"2025-07-03",64.37,64.18,64.33,66300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1979,"change":350,"percent_change":282,"volume":2340,"transactions":9,"vwap":1979},"2025-07-02",64.49,64.63,64.21,126600,{"date":2342,"open":2343,"high":1999,"low":2344,"close":2345,"change":696,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-01",63.9,63.82,64.72,1.2,192200,{"date":2349,"open":2323,"high":2350,"low":2351,"close":2352,"change":120,"percent_change":1517,"volume":2353,"transactions":9,"vwap":2352},"2025-06-30",64.080002,63.63,63.95,119000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2216,"change":2225,"percent_change":21,"volume":2359,"transactions":9,"vwap":2216},"2025-06-27",63.79,64.19,63.51,100900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2327,"change":379,"percent_change":1154,"volume":2365,"transactions":9,"vwap":2327},"2025-06-26",63.72,64.15,63.52,160300,{"date":2367,"open":2282,"high":2368,"low":2369,"close":2265,"change":1407,"percent_change":608,"volume":2370,"transactions":9,"vwap":2265},"2025-06-25",63.75,63.23,145200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2148,"change":949,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2148},"2025-06-24",62.99,63.73,62.76,1.31,187900,{"date":2379,"open":2165,"high":2294,"low":2380,"close":2375,"change":2225,"percent_change":21,"volume":2381,"transactions":9,"vwap":2375},"2025-06-23",62.16,318800,{"date":2383,"open":2384,"high":2384,"low":2202,"close":2385,"change":1072,"percent_change":2238,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",63.33,62.75,163900,{"date":2388,"open":2384,"high":2389,"low":2390,"close":2287,"change":882,"percent_change":1772,"volume":2391,"transactions":9,"vwap":2287},"2025-06-18",63.6,62.9,311300,{"date":2393,"open":2394,"high":2314,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-17",64.029999,63.24,63.36,-0.98,-1.52,225700,{"date":2401,"open":2402,"high":2403,"low":2352,"close":2404,"change":309,"percent_change":716,"volume":2405,"transactions":9,"vwap":2404},"2025-06-16",64.7,64.79,64.34,128700,{"date":2407,"open":2408,"high":2409,"low":2404,"close":2410,"change":409,"percent_change":339,"volume":2411,"transactions":9,"vwap":2410},"2025-06-13",64.38,65.040001,64.48,184900,{"date":2413,"open":2414,"high":2243,"low":2293,"close":2245,"change":145,"percent_change":2060,"volume":2415,"transactions":9,"vwap":2245},"2025-06-12",64.45,102700,{"date":2417,"open":2251,"high":2130,"low":2418,"close":2419,"change":1407,"percent_change":608,"volume":2420,"transactions":9,"vwap":2419},"2025-06-11",64.27,64.43,195900,{"date":2422,"open":2344,"high":2338,"low":2344,"close":2414,"change":2423,"percent_change":115,"volume":2424,"transactions":9,"vwap":2414},"2025-06-10",0.72,184800,{"date":2426,"open":2156,"high":2427,"low":2428,"close":2374,"change":897,"percent_change":329,"volume":2429,"transactions":9,"vwap":2374},"2025-06-09",64.019997,63.4,167000,{"date":2431,"open":2283,"high":2222,"low":2283,"close":2288,"change":1499,"percent_change":853,"volume":2432,"transactions":9,"vwap":2288},"2025-06-06",93700,{"date":2434,"open":2326,"high":2389,"low":2435,"close":2436,"change":461,"percent_change":1042,"volume":2437,"transactions":9,"vwap":2436},"2025-06-05",62.96,63.21,96300,{"date":2439,"open":2150,"high":2440,"low":2441,"close":2441,"change":576,"percent_change":987,"volume":2442,"transactions":9,"vwap":2441},"2025-06-04",63.74,63.26,75700,{"date":2444,"open":2271,"high":2203,"low":2445,"close":2446,"change":1439,"percent_change":1028,"volume":2447,"transactions":9,"vwap":2446},"2025-06-03",62.49,63.11,119700,{"date":2449,"open":2450,"high":126,"low":2451,"close":2197,"change":575,"percent_change":1439,"volume":2247,"transactions":9,"vwap":2197},"2025-06-02",62.73,62.12,{"date":2453,"open":2454,"high":2198,"low":2455,"close":2456,"change":378,"percent_change":598,"volume":1713,"transactions":9,"vwap":2456},"2025-05-30",62.47,62.029999,62.8,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2060,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-29",62.39,62.84,62.22,62.69,0.95,95700,{"date":2466,"open":2467,"high":2462,"low":2468,"close":2172,"change":520,"percent_change":638,"volume":2386,"transactions":9,"vwap":2172},"2025-05-28",62.45,62.040001,{"date":2470,"open":2471,"high":2279,"low":2208,"close":2445,"change":586,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2445},"2025-05-27",62.21,1.4,153600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":309,"percent_change":928,"volume":869,"transactions":9,"vwap":2479},"2025-05-23",61.36,61.76,61.27,61.63,{"date":2481,"open":2178,"high":2482,"low":2483,"close":2484,"change":1458,"percent_change":1549,"volume":2485,"transactions":9,"vwap":2484},"2025-05-22",62.07,61.5,61.77,177100,{"date":2487,"open":2369,"high":2488,"low":2166,"close":2471,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2471},"2025-05-21",63.45,-1.56,-2.45,150000,{"date":2493,"open":2494,"high":2302,"low":2277,"close":2158,"change":1027,"percent_change":221,"volume":2495,"transactions":9,"vwap":2158},"2025-05-20",63.54,133200,{"date":2497,"open":2498,"high":2265,"low":2271,"close":2265,"change":1200,"percent_change":949,"volume":2499,"transactions":9,"vwap":2265},"2025-05-19",62.85,121600,{"date":2501,"open":2455,"high":2502,"low":2503,"close":2502,"change":2346,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-16",63.040001,61.67,1.94,149400,{"date":2507,"open":2508,"high":2183,"low":174,"close":2183,"change":1193,"percent_change":503,"volume":2509,"transactions":9,"vwap":2183},"2025-05-15",60.86,540500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-14",62.58,62.63,60.95,61.029999,-1.34,-2.15,188500,{"date":2520,"open":2369,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-13",63.41,62.35,62.37,-1.78,-2.77,389000,{"date":2528,"open":2460,"high":2529,"low":2530,"close":2363,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2363},"2025-05-12",64.22,62.72,1.61,2.57,235600,{"date":2535,"open":2536,"high":2364,"low":2537,"close":2204,"change":1119,"percent_change":2538,"volume":2061,"transactions":9,"vwap":2204},"2025-05-09",63.32,62.51,-1.14,{"date":2540,"open":2541,"high":2542,"low":2435,"close":2441,"change":994,"percent_change":1073,"volume":2543,"transactions":9,"vwap":2441},"2025-05-08",63.38,63.84,121100,{"date":2545,"open":2546,"high":2547,"low":2395,"close":2368,"change":667,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2368},"2025-05-07",63.43,63.85,0.89,102000,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2215,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2215},"2025-05-06",64.58,63.099998,-1.9,-2.92,91000,{"date":2558,"open":2559,"high":1977,"low":2560,"close":2561,"change":330,"percent_change":1229,"volume":2562,"transactions":9,"vwap":2561},"2025-05-05",65.07,64.86,65.089996,104000,{"date":2564,"open":2122,"high":1988,"low":2565,"close":1962,"change":2463,"percent_change":2566,"volume":2543,"transactions":9,"vwap":1962},"2025-05-02",64.83,1.48,{"date":2568,"open":1977,"high":2569,"low":2301,"close":2404,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2404},"2025-05-01",65.35,-1.59,-2.41,107800,{"date":2574,"open":2050,"high":2575,"low":2576,"close":2577,"change":398,"percent_change":1000,"volume":1854,"transactions":9,"vwap":2577},"2025-04-30",66.14,64.95,65.93,{"date":2579,"open":2576,"high":2580,"low":2402,"close":2108,"change":656,"percent_change":272,"volume":1058,"transactions":9,"vwap":2108},"2025-04-29",65.81,{"date":2582,"open":2576,"high":2106,"low":2583,"close":2584,"change":987,"percent_change":2246,"volume":2585,"transactions":9,"vwap":2584},"2025-04-28",64.52,65.050003,132600,{"date":2587,"open":2307,"high":2560,"low":2156,"close":2245,"change":1879,"percent_change":1581,"volume":2588,"transactions":9,"vwap":2245},"2025-04-25",231900,{"date":2590,"open":2158,"high":2591,"low":2521,"close":2592,"change":2548,"percent_change":2472,"volume":2593,"transactions":9,"vwap":2592},"2025-04-24",64.6,64.5,80300,{"date":2595,"open":2596,"high":2345,"low":2597,"close":2598,"change":125,"percent_change":2599,"volume":1821,"transactions":9,"vwap":2598},"2025-04-23",64.089996,63.47,63.61,0.63,{"date":178,"open":2171,"high":2601,"low":2264,"close":2436,"change":1499,"percent_change":846,"volume":2602,"transactions":9,"vwap":2436},63.3,119600]