[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTLS":3,"homepage-market-summary":30,"stock-historical-FTLS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTLS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Long\u002FShort Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9439,0.73,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.34,77.12,77.42,76.96,76.9,0.44,0.57,202952.149826,77.52,67.94,118057.60397984,98.1,3035,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":14,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,"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":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},61.53,121218,44244700.99496,24.5,"2025-04-22",[181,184,194,203,211,221,232,242,251,259,270,278,288,299,310,320,328,337,346,355,365,374,382,392,400,411,419,428,438,449,459,470,481,491,499,508,516,526,534,541,550,558,567,574,585,595,605,616,624,633,640,649,657,666,673,682,692,700,708,716,719,725,733,740,747,754,761,767,775,783,787,796,804,810,817,824,830,836,841,847,855,860,867,874,879,885,891,897,901,906,912,918,922,928,932,937,941,946,950,957,964,970,975,980,983,990,996,1002,1009,1014,1021,1026,1031,1038,1043,1050,1056,1063,1071,1076,1082,1089,1094,1100,1108,1115,1122,1130,1137,1145,1151,1157,1162,1170,1178,1183,1188,1195,1203,1210,1217,1223,1229,1235,1240,1246,1255,1262,1268,1274,1280,1286,1291,1298,1303,1311,1317,1325,1331,1337,1342,1348,1353,1359,1366,1372,1378,1381,1388,1393,1399,1406,1413,1418,1423,1430,1436,1440,1447,1451,1458,1466,1472,1476,1483,1489,1495,1499,1503,1508,1513,1519,1524,1528,1532,1535,1539,1544,1548,1551,1556,1562,1567,1570,1576,1582,1585,1590,1594,1598,1602,1606,1611,1614,1620,1625,1631,1638,1642,1648,1651,1654,1658,1664,1669,1674,1679,1683,1688,1691,1695,1701,1704,1708,1711,1715,1718,1724,1731,1738,1743,1748,1755,1762,1768,1776,1782,1790,1796,1802,1804,1808,1812,1816,1821,1826,1830,1835,1841,1843,1849,1853,1859,1866,1873,1878,1884,1891,1896,1902,1909,1916,1923,1929,1935,1941,1948,1953,1959,1964,1970,1977,1984,1990,1994,1998,2004,2010,2015,2022,2028,2036,2044,2051,2057,2064,2070,2076,2081,2088,2094,2099,2104,2110,2114,2118,2123,2130,2136,2142,2149,2156,2161,2166,2172,2177,2183,2188,2193,2200,2207,2213,2219,2226,2232,2237,2242,2247,2253,2257,2261,2267,2273,2277,2282,2288,2293,2297,2304,2308,2313,2318,2322,2328,2333,2338,2343,2349,2356,2363,2369,2376,2383,2390,2397,2404,2411,2417,2422,2427,2433,2440,2447,2454,2461],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1022,77.2341,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",76.72,77.1,76.56,0.21,0.27,175645.762204,1258,76.8484,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",76.91,77.3,76.69,0,217246.630724,1448,77.0634,{"date":204,"open":20,"high":20,"low":205,"close":198,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",76.53,-0.28,-0.36,250216.704525,1718,76.6925,{"date":212,"open":213,"high":214,"low":188,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",76.83,77.0799,76.97,-0.05,-0.06,143502.141201,1661,76.874,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",76.78,77.08,76.74,77.02,0.22,0.29,207661.799604,1770,76.9412,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",76.49,76.8699,76.8,-0.055,-0.07,177244.591511,1537,76.6996,{"date":243,"open":215,"high":244,"low":225,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",77.24,76.855,-0.175,-0.23,290357.416962,1649,76.9137,{"date":252,"open":187,"high":253,"low":254,"close":255,"change":111,"percent_change":111,"volume":256,"transactions":257,"vwap":258},"2026-09-22",77.23,76.92,77.03,233837.077911,1299,77.0792,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",76.82,77.2899,76.76,77.04,0.39,0.51,122606.37933,1767,76.9842,{"date":271,"open":186,"high":272,"low":273,"close":274,"change":199,"percent_change":199,"volume":275,"transactions":276,"vwap":277},"2026-09-18",76.79,76.4808,76.65,72453.005065,1112,76.6351,{"date":279,"open":280,"high":281,"low":282,"close":274,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",76.57,76.68,76.39,0.67,0.88,193568.565253,1909,76.5433,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",76.34,76.545,75.8,75.98,-0.33,-0.43,91393.755879,1241,76.3273,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",76.36,76.374,76.1054,76.31,0.04,0.05,108947.240882,1271,76.2325,{"date":311,"open":301,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",76.5599,76.0801,76.27,-0.29,-0.38,96732.048266,1171,76.3655,{"date":321,"open":322,"high":261,"low":322,"close":188,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",76.43,0.31,0.41,162637.165964,1228,76.6622,{"date":329,"open":330,"high":301,"low":331,"close":332,"change":333,"percent_change":315,"volume":334,"transactions":335,"vwap":336},"2026-09-10",76.21,76.05,76.25,-0.22,67490.759035,1397,76.2117,{"date":338,"open":339,"high":340,"low":314,"close":341,"change":306,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",76.42,76.63,76.47,0.07,128917.93125,2177,76.4369,{"date":347,"open":348,"high":348,"low":349,"close":339,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",76.67,76.22,-0.4,-0.52,65676.260922,1322,76.4438,{"date":356,"open":357,"high":358,"low":359,"close":261,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",76.95,77.092,76.64,-0.2,-0.26,305628.271895,1958,76.8209,{"date":366,"open":198,"high":367,"low":368,"close":226,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",77.1499,76.6116,0.53,0.69,78813.544051,1108,76.9726,{"date":375,"open":301,"high":376,"low":314,"close":234,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",76.5399,0.1195,0.16,131962.577602,1288,76.3927,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",76.09,76.529,76.3705,0.0905,0.12,82016.676601,1099,76.2886,{"date":393,"open":282,"high":280,"low":394,"close":395,"change":396,"percent_change":247,"volume":397,"transactions":398,"vwap":399},"2026-08-31",76.0433,76.28,-0.1788,94429.275119,1072,76.229,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",76.77,76.9388,76.32,76.4588,-0.3212,-0.42,77277.928023,1569,76.6134,{"date":412,"open":280,"high":261,"low":413,"close":223,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",76.410641,0.18,0.23,101164.373856,1625,76.6253,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":265,"volume":425,"transactions":426,"vwap":427},"2026-08-26",76.23,76.75,76.6,0.3,102089.143343,1360,76.5476,{"date":429,"open":384,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",76.3299,76.01,76.3,0.3522,0.46,70405.87401,1198,76.1679,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",75.88,76.075,75.68,75.9478,0.007,0.01,92331.465791,1249,75.8836,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":189,"volume":456,"transactions":457,"vwap":458},"2026-08-21",75.92,76.0699,75.75,75.9408,0.1608,162611.922213,1238,75.8593,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",75.89,76.19,75.59,75.78,-0.09,-0.12,233368.514745,1370,76.011,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",76.52,76.55,75.84,75.87,-0.53,-0.69,155617.334173,1636,76.161,{"date":482,"open":432,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",76.46,76.1119,76.4,0.02,0.03,191548.067445,1484,76.2667,{"date":492,"open":493,"high":359,"low":494,"close":495,"change":217,"percent_change":496,"volume":497,"transactions":173,"vwap":498},"2026-08-17",76.48,76.37,76.38,-0.08,103375.55883,76.5097,{"date":500,"open":501,"high":502,"low":404,"close":503,"change":504,"percent_change":414,"volume":505,"transactions":506,"vwap":507},"2026-08-14",76.41,76.6099,76.44,0.14,56564.168495,664,76.452,{"date":509,"open":384,"high":510,"low":384,"close":432,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",76.54,0.2,0.26,104696.987292,1646,76.2657,{"date":517,"open":518,"high":519,"low":461,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",75.94,76.2299,76.1,0.54,0.71,116241.090396,683,76.0473,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":294,"percent_change":295,"volume":531,"transactions":532,"vwap":533},"2026-08-11",76.02,76.08,75.56,77848.212143,846,75.8497,{"date":535,"open":536,"high":537,"low":536,"close":461,"change":111,"percent_change":111,"volume":538,"transactions":539,"vwap":540},"2026-08-10",75.72,76.2173,136478.119633,967,76.0121,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":228,"percent_change":146,"volume":547,"transactions":548,"vwap":549},"2026-08-07",75.97,76.04,75.45,75.9,64758.068686,851,75.7863,{"date":551,"open":536,"high":552,"low":553,"close":554,"change":465,"percent_change":466,"volume":555,"transactions":556,"vwap":557},"2026-08-06",76.0256,75.52,75.61,134908.277245,711,75.7044,{"date":559,"open":560,"high":314,"low":561,"close":562,"change":496,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",76.15,75.66,75.7,-0.11,94796.864651,1026,76.0076,{"date":568,"open":569,"high":518,"low":570,"close":464,"change":522,"percent_change":571,"volume":572,"transactions":276,"vwap":573},"2026-08-04",75.38,75.04,0.95,489366.823363,75.7294,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",75.14,75.34,74.8,75.07,0.08,0.11,87286.619813,1664,75.1385,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":247,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",75.15,75.2777,74.6332,74.99,-0.31,111764.631865,1522,75.0049,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":284,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",75,75.31,74.74,75.22,1.18,149089.239005,1591,75.0408,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",75.02,75.35,74.33,74.34,-0.73,-0.97,125629.900782,1708,74.7971,{"date":617,"open":618,"high":619,"low":620,"close":579,"change":306,"percent_change":342,"volume":621,"transactions":622,"vwap":623},"2026-07-28",74.86,75.1699,74.6001,174739.068877,1217,74.9834,{"date":625,"open":626,"high":25,"low":627,"close":607,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",75.27,74.66,-0.02,-0.03,76403.330642,1129,74.9214,{"date":634,"open":635,"high":598,"low":636,"close":570,"change":424,"percent_change":126,"volume":637,"transactions":638,"vwap":639},"2026-07-24",74.71,74.49,62187.306295,964,74.994,{"date":641,"open":642,"high":576,"low":643,"close":599,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",74.73,74.601,-0.57,-0.76,112869.082583,1212,74.885,{"date":650,"open":651,"high":652,"low":651,"close":598,"change":504,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",75.26,75.5794,0.19,128715.919217,1215,75.4564,{"date":658,"open":659,"high":598,"low":660,"close":661,"change":266,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",74.93,74.83,75.17,0.68,99080.452527,1972,75.1675,{"date":667,"open":578,"high":668,"low":669,"close":627,"change":670,"percent_change":216,"volume":671,"transactions":647,"vwap":672},"2026-07-20",75.0699,74.45,-0.04,61859.130026,74.7265,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":378,"percent_change":189,"volume":679,"transactions":680,"vwap":681},"2026-07-17",74.21,74.79,74.1705,74.7,76077.854181,1203,74.5923,{"date":683,"open":627,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",74.9091,74.47,74.54,-0.19,-0.25,92618.463778,1328,74.6537,{"date":693,"open":694,"high":695,"low":696,"close":642,"change":306,"percent_change":342,"volume":697,"transactions":698,"vwap":699},"2026-07-15",74.88,74.96,74.5175,64118.746381,2710,74.719,{"date":701,"open":702,"high":576,"low":703,"close":704,"change":106,"percent_change":580,"volume":705,"transactions":706,"vwap":707},"2026-07-14",74.97,74.63,74.68,80098.754439,1617,74.8195,{"date":709,"open":627,"high":710,"low":711,"close":712,"change":465,"percent_change":466,"volume":713,"transactions":714,"vwap":715},"2026-07-13",74.82,74.43,74.62,88675.968634,1326,74.6394,{"date":717,"open":669,"high":635,"low":609,"close":635,"change":487,"percent_change":305,"volume":718,"transactions":9,"vwap":635},"2026-07-10",130800,{"date":720,"open":721,"high":722,"low":723,"close":704,"change":369,"percent_change":522,"volume":724,"transactions":9,"vwap":704},"2026-07-09",74.48,74.709,74.32,106700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":414,"volume":732,"transactions":9,"vwap":730},"2026-07-08",74.11,74.35,73.82,74.15,0.13,116000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":217,"percent_change":496,"volume":739,"transactions":9,"vwap":738},"2026-07-07",74.07,74.38,73.97,74.019997,220500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":414,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",73.95,74.72,74.080002,0.24,94800,{"date":748,"open":729,"high":749,"low":750,"close":751,"change":190,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-02",74.249,73.35,73.9,0.37,87900,{"date":755,"open":756,"high":751,"low":757,"close":758,"change":759,"percent_change":247,"volume":760,"transactions":9,"vwap":758},"2026-07-01",73.56,73.44,73.63,-0.17,138300,{"date":762,"open":763,"high":751,"low":763,"close":764,"change":765,"percent_change":415,"volume":766,"transactions":9,"vwap":764},"2026-06-30",73.54,73.8,0.17,230500,{"date":768,"open":769,"high":770,"low":771,"close":758,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":758},"2026-06-29",73.34,73.74,73.080002,0.56,0.77,640700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":295,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",73.24,73.5,73.029999,73.07,-0.59,148400,{"date":784,"open":744,"high":744,"low":785,"close":778,"change":407,"percent_change":644,"volume":786,"transactions":9,"vwap":778},"2026-06-25",73.46,93700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",74.19,74.58,73.85,73.92,-0.34,-0.46,181300,{"date":797,"open":798,"high":704,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",74.099998,74.029999,74.26,-0.6,-0.8,147200,{"date":805,"open":704,"high":806,"low":704,"close":618,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":618},"2026-06-22",75.11,0.36,0.48,195100,{"date":811,"open":694,"high":812,"low":813,"close":814,"change":815,"percent_change":388,"volume":816,"transactions":9,"vwap":814},"2026-06-18",75.059998,74.4,74.5,0.09,62700,{"date":818,"open":618,"high":819,"low":820,"close":821,"change":793,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-17",75.019997,74.25,74.41,-0.45,114300,{"date":825,"open":826,"high":827,"low":678,"close":828,"change":486,"percent_change":487,"volume":829,"transactions":9,"vwap":828},"2026-06-16",74.92,75.089996,74.75,119000,{"date":831,"open":832,"high":833,"low":711,"close":642,"change":136,"percent_change":834,"volume":835,"transactions":9,"vwap":642},"2026-06-15",74.84,74.87,0.89,134700,{"date":837,"open":770,"high":838,"low":839,"close":735,"change":807,"percent_change":51,"volume":840,"transactions":9,"vwap":735},"2026-06-12",74.156,73.7,61700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":14,"percent_change":44,"volume":846,"transactions":9,"vwap":845},"2026-06-11",73.11,73.88,73.71,90500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":822,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-10",73.050003,73.4,72.93,72.98,-0.61,140500,{"date":856,"open":751,"high":751,"low":857,"close":858,"change":759,"percent_change":247,"volume":859,"transactions":9,"vwap":858},"2026-06-09",72.705,73.43,122900,{"date":861,"open":862,"high":609,"low":763,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",74.31,73.6,-0.35,-0.47,129600,{"date":868,"open":869,"high":828,"low":870,"close":742,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":742},"2026-06-05",74.61,73.86,-0.925,-1.24,132300,{"date":875,"open":686,"high":812,"low":686,"close":876,"change":877,"percent_change":227,"volume":878,"transactions":9,"vwap":876},"2026-06-04",74.875,0.165,103200,{"date":880,"open":881,"high":882,"low":883,"close":635,"change":815,"percent_change":388,"volume":884,"transactions":9,"vwap":635},"2026-06-03",74.56,74.91,74.37,92200,{"date":886,"open":675,"high":887,"low":888,"close":712,"change":889,"percent_change":283,"volume":890,"transactions":9,"vwap":712},"2026-06-02",74.78,74.2,0.5,123400,{"date":892,"open":893,"high":814,"low":744,"close":894,"change":895,"percent_change":207,"volume":896,"transactions":9,"vwap":894},"2026-06-01",74.27,74.12,-0.27,54900,{"date":898,"open":813,"high":635,"low":862,"close":899,"change":217,"percent_change":496,"volume":900,"transactions":9,"vwap":899},"2026-05-29",74.39,104200,{"date":902,"open":903,"high":904,"low":800,"close":669,"change":670,"percent_change":216,"volume":905,"transactions":9,"vwap":669},"2026-05-28",74.36,74.57,77700,{"date":907,"open":712,"high":908,"low":610,"close":636,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":636},"2026-05-27",74.823,-0.24,-0.32,188200,{"date":913,"open":914,"high":915,"low":916,"close":642,"change":580,"percent_change":581,"volume":917,"transactions":9,"vwap":642},"2026-05-26",74.67,74.95,74.53,64700,{"date":919,"open":685,"high":887,"low":610,"close":920,"change":415,"percent_change":323,"volume":921,"transactions":9,"vwap":920},"2026-05-22",74.65,67100,{"date":923,"open":675,"high":924,"low":792,"close":925,"change":926,"percent_change":731,"volume":927,"transactions":9,"vwap":925},"2026-05-21",74.507,74.42,0.1,73700,{"date":929,"open":675,"high":686,"low":930,"close":723,"change":228,"percent_change":265,"volume":931,"transactions":9,"vwap":723},"2026-05-20",74.040001,164200,{"date":933,"open":934,"high":669,"low":935,"close":799,"change":206,"percent_change":316,"volume":936,"transactions":9,"vwap":799},"2026-05-19",74.17,73.989,139200,{"date":938,"open":939,"high":881,"low":730,"close":862,"change":106,"percent_change":580,"volume":940,"transactions":9,"vwap":862},"2026-05-18",74.3,66800,{"date":942,"open":943,"high":736,"low":944,"close":820,"change":106,"percent_change":580,"volume":945,"transactions":9,"vwap":820},"2026-05-15",74.010002,73.895,136600,{"date":947,"open":934,"high":948,"low":798,"close":789,"change":216,"percent_change":238,"volume":949,"transactions":9,"vwap":789},"2026-05-14",74.519,96100,{"date":951,"open":952,"high":899,"low":953,"close":954,"change":581,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-13",74.14,73.96,74.24,0.15,123700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":580,"percent_change":581,"volume":963,"transactions":9,"vwap":962},"2026-05-12",73.99,74.192,73.62,74.13,156600,{"date":965,"open":675,"high":966,"low":967,"close":967,"change":968,"percent_change":206,"volume":969,"transactions":9,"vwap":967},"2026-05-11",74.52,74.050003,-0.21,67500,{"date":971,"open":972,"high":685,"low":799,"close":800,"change":522,"percent_change":973,"volume":974,"transactions":9,"vwap":800},"2026-05-08",74.059998,0.97,74000,{"date":976,"open":870,"high":967,"low":977,"close":977,"change":978,"percent_change":781,"volume":979,"transactions":9,"vwap":977},"2026-05-07",73.55,-0.44,91100,{"date":981,"open":727,"high":676,"low":751,"close":959,"change":581,"percent_change":955,"volume":982,"transactions":9,"vwap":959},"2026-05-06",97300,{"date":984,"open":985,"high":799,"low":986,"close":844,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":844},"2026-05-05",73.49,73.25,0.64,0.87,85400,{"date":991,"open":785,"high":992,"low":993,"close":777,"change":994,"percent_change":995,"volume":974,"transactions":9,"vwap":777},"2026-05-04",73.52,72.976,-0.413,-0.56,{"date":997,"open":751,"high":998,"low":763,"close":999,"change":1000,"percent_change":687,"volume":1001,"transactions":9,"vwap":999},"2026-05-01",74.081001,73.653,-0.137,139800,{"date":1003,"open":1004,"high":844,"low":1005,"close":1006,"change":266,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",73.47,73.28,73.79,0.7,147800,{"date":1010,"open":1011,"high":858,"low":1011,"close":1005,"change":126,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1005},"2026-04-29",72.94,0.55,69700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":670,"percent_change":216,"volume":1020,"transactions":9,"vwap":1019},"2026-04-28",73.099998,73.16,72.81,72.88,103500,{"date":1022,"open":1023,"high":769,"low":1023,"close":1024,"change":305,"percent_change":306,"volume":1025,"transactions":9,"vwap":1024},"2026-04-27",72.8,72.92,71700,{"date":1027,"open":1028,"high":1024,"low":1029,"close":1019,"change":414,"percent_change":121,"volume":1030,"transactions":9,"vwap":1019},"2026-04-24",72.72,72.575,67300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":415,"percent_change":141,"volume":1037,"transactions":9,"vwap":1036},"2026-04-23",72.47,72.91,72.4,72.7,91600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1033,"change":512,"percent_change":807,"volume":1042,"transactions":9,"vwap":1033},"2026-04-22",72.68,72.33,71800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":207,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",72.56,72.87,72.21,-0.5,54800,{"date":1051,"open":1052,"high":1036,"low":1053,"close":1054,"change":378,"percent_change":227,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",72.45,72.44,72.57,63800,{"date":1057,"open":1058,"high":1040,"low":1059,"close":1060,"change":745,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",72.28,72.089996,72.41,0.33,86800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":563,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",72.099998,72.36,71.972,72.17,-0.15,89700,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1058,"change":688,"percent_change":793,"volume":1075,"transactions":9,"vwap":1058},"2026-04-15",72.48,72.077003,92900,{"date":1077,"open":1053,"high":1078,"low":1079,"close":1080,"change":199,"percent_change":199,"volume":1081,"transactions":9,"vwap":1080},"2026-04-14",72.67,72.149,72.53,127200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1080,"change":511,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-04-13",72.12,72.58,71.95,0.28,53800,{"date":1090,"open":1091,"high":1092,"low":1065,"close":1041,"change":217,"percent_change":496,"volume":1093,"transactions":9,"vwap":1041},"2026-04-10",72.42,72.529,96200,{"date":1095,"open":1096,"high":1052,"low":1096,"close":1097,"change":522,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-09",71.68,72.39,0.99,162200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1096},"2026-04-08",71.39,71.8,71.34,1.09,1.54,124100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":445,"percent_change":445,"volume":1114,"transactions":9,"vwap":1113},"2026-04-07",70.57,70.78,70.41,70.59,73200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":305,"percent_change":106,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",70.44,70.77,70.362,70.58,82100,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-02",70.22,70.64,70.54,-0.072,-0.1,103700,{"date":1131,"open":1132,"high":1133,"low":1112,"close":1134,"change":1135,"percent_change":807,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",70.47,70.749,70.612,0.252,88800,{"date":1138,"open":1139,"high":1132,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-31",69.91,69.837,70.36,0.92,1.32,118300,{"date":1146,"open":1147,"high":1139,"low":1148,"close":1149,"change":106,"percent_change":815,"volume":1150,"transactions":9,"vwap":1149},"2026-03-30",69.88,69.32,69.44,177500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":294,"percent_change":865,"volume":878,"transactions":9,"vwap":1156},"2026-03-27",69.67,70,69.29,69.38,{"date":1158,"open":1159,"high":1117,"low":1160,"close":1160,"change":350,"percent_change":644,"volume":1161,"transactions":9,"vwap":1160},"2026-03-26",69.98,69.71,53000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":465,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",70.34,70.5,70.057999,70.11,-0.13,62200,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-24",69.52,70.42,70.2,0.6,0.86,142600,{"date":1179,"open":1180,"high":1124,"low":1181,"close":1181,"change":227,"percent_change":141,"volume":1182,"transactions":9,"vwap":1181},"2026-03-23",69.96,69.6,82500,{"date":1184,"open":1185,"high":1186,"low":1155,"close":1156,"change":759,"percent_change":909,"volume":1187,"transactions":9,"vwap":1156},"2026-03-20",69.59,69.81,122200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":305,"percent_change":106,"volume":1194,"transactions":9,"vwap":1193},"2026-03-19",69.28,69.77,69.211,69.55,229700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":781,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-18",69.86,70.050003,69.46,69.51,-0.84,74100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":342,"percent_change":926,"volume":1209,"transactions":9,"vwap":1208},"2026-03-17",70.18,70.37,69.99,70.099998,81700,{"date":1211,"open":1212,"high":1205,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1114,"transactions":9,"vwap":1214},"2026-03-16",69.9,69.76,70.029999,0.52,0.75,{"date":1218,"open":1219,"high":1220,"low":1200,"close":1200,"change":1221,"percent_change":1222,"volume":1177,"transactions":9,"vwap":1200},"2026-03-13",70.010002,70.252,-0.55,-0.79,{"date":1224,"open":1164,"high":1225,"low":1139,"close":1226,"change":1227,"percent_change":477,"volume":1228,"transactions":9,"vwap":1226},"2026-03-12",70.39,70.059998,-0.49,134100,{"date":1230,"open":1231,"high":1232,"low":1206,"close":1233,"change":629,"percent_change":670,"volume":1234,"transactions":9,"vwap":1233},"2026-03-11",70.68,70.93,70.55,58800,{"date":1236,"open":1231,"high":1237,"low":1238,"close":1120,"change":895,"percent_change":316,"volume":1239,"transactions":9,"vwap":1120},"2026-03-10",71.2,70.507,68800,{"date":1241,"open":1147,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":988,"volume":1245,"transactions":9,"vwap":1242},"2026-03-09",70.85,69.685,0.61,72600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-06",70.31,70.639,70.19,70.24,-0.78,-1.1,78400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":563,"percent_change":1069,"volume":1261,"transactions":9,"vwap":1260},"2026-03-05",70.95,71.21,70.555,71.019997,83600,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":265,"percent_change":1012,"volume":1267,"transactions":9,"vwap":1266},"2026-03-04",70.9,71.45,71.13,94200,{"date":1269,"open":1270,"high":1260,"low":1271,"close":1272,"change":316,"percent_change":476,"volume":1273,"transactions":9,"vwap":1272},"2026-03-03",70.4,70.13,70.74,99300,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":687,"volume":1121,"transactions":9,"vwap":1278},"2026-03-02",70.7,71.48,71.12,-0.135,{"date":1281,"open":1257,"high":1282,"low":1257,"close":1283,"change":1284,"percent_change":294,"volume":1285,"transactions":9,"vwap":1283},"2026-02-27",71.4,71.255,-0.235,65100,{"date":1287,"open":1096,"high":1096,"low":1288,"close":1289,"change":315,"percent_change":350,"volume":1290,"transactions":9,"vwap":1289},"2026-02-26",71.010002,71.49,77200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":808,"percent_change":283,"volume":1297,"transactions":9,"vwap":1296},"2026-02-25",71.38,71.79,71.37,71.78,72400,{"date":1299,"open":1300,"high":1293,"low":1301,"close":1302,"change":807,"percent_change":266,"volume":989,"transactions":9,"vwap":1302},"2026-02-24",70.96,70.865,71.3,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":361,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",71.25,71.44,70.71,70.94,-0.37,79800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1237,"change":1315,"percent_change":808,"volume":1316,"transactions":9,"vwap":1237},"2026-02-20",70.75,71.57,0.34,83200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":407,"volume":1324,"transactions":9,"vwap":1322},"2026-02-19",70.87,71.16,70.76,70.86,-0.3,81600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1320,"change":1061,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1320},"2026-02-18",70.82,71.33,0.47,78600,{"date":1332,"open":1333,"high":1288,"low":1334,"close":1335,"change":486,"percent_change":487,"volume":1336,"transactions":9,"vwap":1335},"2026-02-17",70.61,70.29,70.83,86700,{"date":1338,"open":1339,"high":1266,"low":1110,"close":1340,"change":199,"percent_change":199,"volume":1341,"transactions":9,"vwap":1340},"2026-02-13",70.79,70.81,71500,{"date":1343,"open":1314,"high":1344,"low":1345,"close":1340,"change":1346,"percent_change":645,"volume":1347,"transactions":9,"vwap":1340},"2026-02-12",71.75,70.73,-0.54,108900,{"date":1349,"open":1350,"high":1351,"low":1258,"close":1352,"change":581,"percent_change":955,"volume":884,"transactions":9,"vwap":1352},"2026-02-11",71.69,71.86,71.35,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":207,"percent_change":1048,"volume":1358,"transactions":9,"vwap":1357},"2026-02-10",71.62,71.9,71.24,90000,{"date":1360,"open":1295,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":731,"volume":1365,"transactions":9,"vwap":1363},"2026-02-09",71.889,71.36,71.6,0.095,78200,{"date":1367,"open":1321,"high":1096,"low":1321,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-06",71.505,0.845,1.2,101200,{"date":1373,"open":1340,"high":1237,"low":1333,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",70.66,-0.68,-0.95,76200,{"date":1379,"open":1103,"high":1103,"low":1260,"close":1104,"change":591,"percent_change":295,"volume":1380,"transactions":9,"vwap":1104},"2026-02-04",70600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":794,"percent_change":1387,"volume":835,"transactions":9,"vwap":1386},"2026-02-03",72.25,72.3,71.47,71.65,-0.64,{"date":1389,"open":1350,"high":1097,"low":1390,"close":1391,"change":265,"percent_change":521,"volume":1392,"transactions":9,"vwap":1391},"2026-02-02",71.632,72.11,146600,{"date":1394,"open":1395,"high":1396,"low":1265,"close":1397,"change":759,"percent_change":909,"volume":1398,"transactions":9,"vwap":1397},"2026-01-30",71.83,72.059998,71.72,435200,{"date":1400,"open":1401,"high":1059,"low":1402,"close":1403,"change":1404,"percent_change":306,"volume":1405,"transactions":9,"vwap":1403},"2026-01-29",71.98,71.28,71.89,0.037,150700,{"date":1407,"open":1408,"high":1409,"low":1386,"close":1410,"change":1411,"percent_change":247,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",71.93,72.050003,71.853,-0.167,76600,{"date":1414,"open":1296,"high":1059,"low":1397,"close":1415,"change":1416,"percent_change":1061,"volume":1417,"transactions":9,"vwap":1415},"2026-01-27",72.019997,0.235,243800,{"date":1419,"open":1293,"high":1086,"low":1293,"close":1420,"change":1421,"percent_change":266,"volume":1422,"transactions":9,"vwap":1420},"2026-01-26",71.785,0.365,80500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":378,"percent_change":227,"volume":1429,"transactions":9,"vwap":1428},"2026-01-23",71.11,71.52,70.99,71.42,106000,{"date":1431,"open":1432,"high":1433,"low":1257,"close":1434,"change":51,"percent_change":370,"volume":1435,"transactions":9,"vwap":1434},"2026-01-22",71.23,71.41,71.26,144700,{"date":1437,"open":1173,"high":1320,"low":1225,"close":1118,"change":1438,"percent_change":1439,"volume":718,"transactions":9,"vwap":1118},"2026-01-21",0.58,0.83,{"date":1441,"open":1442,"high":1443,"low":1250,"close":1250,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1250},"2026-01-20",70.67,70.88,-1.2,-1.68,109400,{"date":1448,"open":1282,"high":1449,"low":1450,"close":1102,"change":745,"percent_change":1315,"volume":1107,"transactions":9,"vwap":1102},"2026-01-16",71.415,71.059998,{"date":1452,"open":1453,"high":1454,"low":1278,"close":1455,"change":1456,"percent_change":227,"volume":1457,"transactions":9,"vwap":1455},"2026-01-15",71.32,71.59,71.15,0.155,111700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1346,"volume":1465,"transactions":9,"vwap":1463},"2026-01-14",71.07,71.19,70.69,70.995,-0.385,161100,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1293,"change":1128,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1293},"2026-01-13",71.56,71.14,-0.14,148700,{"date":1473,"open":1278,"high":1474,"low":1278,"close":1277,"change":628,"percent_change":629,"volume":1475,"transactions":9,"vwap":1277},"2026-01-12",71.76,117400,{"date":1477,"open":1478,"high":1479,"low":1450,"close":1480,"change":141,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-09",71.089996,71.61,71.5,0.45,128200,{"date":1484,"open":1485,"high":1434,"low":1486,"close":1487,"change":670,"percent_change":217,"volume":1488,"transactions":9,"vwap":1487},"2026-01-08",71.099998,70.838,71.18,116500,{"date":1490,"open":1305,"high":1491,"low":1492,"close":1493,"change":496,"percent_change":563,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",71.54,71.040001,71.22,101500,{"date":1496,"open":1469,"high":1428,"low":1497,"close":1302,"change":199,"percent_change":199,"volume":1498,"transactions":9,"vwap":1302},"2026-01-06",70.92,249400,{"date":1500,"open":1461,"high":1501,"low":1485,"close":1302,"change":228,"percent_change":324,"volume":1502,"transactions":9,"vwap":1302},"2026-01-05",71.43,100100,{"date":1504,"open":1453,"high":1505,"low":1506,"close":1288,"change":486,"percent_change":487,"volume":1507,"transactions":9,"vwap":1288},"2026-01-02",71.434,70.805,259700,{"date":1509,"open":1277,"high":1510,"low":1427,"close":1427,"change":1346,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1427},"2025-12-31",71.574,-0.75,154200,{"date":1514,"open":1491,"high":1515,"low":1102,"close":1516,"change":1168,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-30",71.63,71.53,-0.18,138500,{"date":1520,"open":1265,"high":1521,"low":1352,"close":1522,"change":465,"percent_change":1168,"volume":1523,"transactions":9,"vwap":1522},"2025-12-29",71.71,71.66,116600,{"date":1525,"open":1096,"high":1526,"low":1289,"close":1344,"change":111,"percent_change":111,"volume":1527,"transactions":9,"vwap":1344},"2025-12-26",72.2,46600,{"date":1529,"open":1293,"high":1530,"low":1293,"close":1474,"change":265,"percent_change":1012,"volume":1531,"transactions":9,"vwap":1474},"2025-12-24",71.77,38600,{"date":1533,"open":1455,"high":1454,"low":1455,"close":1295,"change":388,"percent_change":765,"volume":1534,"transactions":9,"vwap":1295},"2025-12-23",85100,{"date":1536,"open":1357,"high":1104,"low":1537,"close":1305,"change":653,"percent_change":190,"volume":1538,"transactions":9,"vwap":1305},"2025-12-22",70.971,76700,{"date":1540,"open":1242,"high":1455,"low":1541,"close":1450,"change":772,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1450},"2025-12-19",70.845,0.79,73600,{"date":1545,"open":1374,"high":1257,"low":1546,"close":1165,"change":1315,"percent_change":808,"volume":1547,"transactions":9,"vwap":1165},"2025-12-18",70.49,131900,{"date":1549,"open":1335,"high":1497,"low":1550,"close":1550,"change":476,"percent_change":1511,"volume":1261,"transactions":9,"vwap":1550},"2025-12-17",70.16,{"date":1552,"open":1321,"high":1427,"low":1553,"close":1462,"change":563,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1462},"2025-12-16",70.469,-0.16,62000,{"date":1557,"open":1558,"high":1460,"low":1559,"close":1560,"change":926,"percent_change":504,"volume":1561,"transactions":9,"vwap":1560},"2025-12-15",71.050003,70.65,70.8,60700,{"date":1563,"open":1425,"high":1357,"low":1564,"close":1276,"change":611,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1276},"2025-12-12",70.52,-1.02,67000,{"date":1568,"open":1278,"high":1289,"low":1260,"close":1501,"change":1569,"percent_change":388,"volume":1336,"transactions":9,"vwap":1501},"2025-12-11",0.088,{"date":1571,"open":1278,"high":1277,"low":1572,"close":1573,"change":1574,"percent_change":189,"volume":1575,"transactions":9,"vwap":1573},"2025-12-10",70.976,71.342,0.151,55500,{"date":1577,"open":1455,"high":1578,"low":1485,"close":1579,"change":1580,"percent_change":305,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",71.389,71.191,0.031,59400,{"date":1583,"open":1480,"high":1480,"low":1485,"close":1320,"change":1069,"percent_change":968,"volume":1584,"transactions":9,"vwap":1320},"2025-12-08",60800,{"date":1586,"open":1295,"high":1587,"low":1402,"close":1588,"change":731,"percent_change":414,"volume":1589,"transactions":9,"vwap":1588},"2025-12-05",71.64,71.31,71100,{"date":1591,"open":1289,"high":1289,"low":1592,"close":1487,"change":1128,"percent_change":1470,"volume":1593,"transactions":9,"vwap":1487},"2025-12-04",71.080002,76500,{"date":1595,"open":1588,"high":1386,"low":1596,"close":1402,"change":350,"percent_change":995,"volume":1597,"transactions":9,"vwap":1402},"2025-12-03",71.249,90200,{"date":1599,"open":1515,"high":1600,"low":1295,"close":1096,"change":378,"percent_change":227,"volume":1601,"transactions":9,"vwap":1096},"2025-12-02",71.815,66900,{"date":1603,"open":1278,"high":1103,"low":1278,"close":1426,"change":1604,"percent_change":217,"volume":1605,"transactions":9,"vwap":1426},"2025-12-01",-0.043,195900,{"date":1607,"open":1385,"high":1587,"low":1104,"close":1608,"change":1609,"percent_change":378,"volume":1610,"transactions":9,"vwap":1608},"2025-11-28",71.563,0.113,41300,{"date":1612,"open":1104,"high":1386,"low":1560,"close":1265,"change":190,"percent_change":146,"volume":1613,"transactions":9,"vwap":1265},"2025-11-26",72100,{"date":1615,"open":1110,"high":1616,"low":1617,"close":1487,"change":266,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1487},"2025-11-25",71.29,70.538,0.72,348600,{"date":1621,"open":1165,"high":1622,"low":1623,"close":1442,"change":1481,"percent_change":987,"volume":1624,"transactions":9,"vwap":1442},"2025-11-24",70.97,70.307,180400,{"date":1626,"open":1627,"high":1559,"low":1628,"close":1124,"change":1216,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1124},"2025-11-21",69.75,69.54,1.08,253300,{"date":1632,"open":1478,"high":1633,"low":1634,"close":1635,"change":612,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-20",71.27,69.45,69.47,-1.38,83000,{"date":1639,"open":1208,"high":1640,"low":1208,"close":1117,"change":424,"percent_change":1641,"volume":1169,"transactions":9,"vwap":1117},"2025-11-19",70.721,0.43,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":407,"percent_change":801,"volume":795,"transactions":9,"vwap":1647},"2025-11-18",70.12,70.51,69.69,70.14,{"date":1649,"open":1232,"high":1453,"low":1124,"close":1650,"change":316,"percent_change":1346,"volume":1494,"transactions":9,"vwap":1650},"2025-11-17",70.56,{"date":1652,"open":1374,"high":1277,"low":1165,"close":1308,"change":361,"percent_change":1309,"volume":1653,"transactions":9,"vwap":1308},"2025-11-14",118200,{"date":1655,"open":1515,"high":1351,"low":1558,"close":1237,"change":645,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1237},"2025-11-13",-1.06,58000,{"date":1659,"open":1351,"high":1660,"low":1661,"close":1662,"change":199,"percent_change":199,"volume":1663,"transactions":9,"vwap":1662},"2025-11-12",72.010002,71.73,71.96,82700,{"date":1665,"open":1479,"high":1666,"low":1667,"close":1662,"change":424,"percent_change":1668,"volume":1365,"transactions":9,"vwap":1662},"2025-11-11",71.97,71.531,0.42,{"date":1670,"open":1362,"high":1671,"low":1633,"close":1522,"change":158,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1522},"2025-11-10",71.91,1.04,66300,{"date":1675,"open":1321,"high":1676,"low":1677,"close":1497,"change":496,"percent_change":563,"volume":1678,"transactions":9,"vwap":1497},"2025-11-07",71.029999,70.27,120400,{"date":1680,"open":1434,"high":1306,"low":1276,"close":1681,"change":407,"percent_change":781,"volume":1682,"transactions":9,"vwap":1681},"2025-11-06",71,142700,{"date":1684,"open":1300,"high":1685,"low":1300,"close":1428,"change":521,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1428},"2025-11-05",71.7,0.76,87600,{"date":1689,"open":1173,"high":1690,"low":1173,"close":1443,"change":591,"percent_change":978,"volume":1663,"transactions":9,"vwap":1443},"2025-11-04",71.057999,{"date":1692,"open":1469,"high":1434,"low":1693,"close":1461,"change":189,"percent_change":424,"volume":1694,"transactions":9,"vwap":1461},"2025-11-03",70.757,92000,{"date":1696,"open":1306,"high":1697,"low":1698,"close":1699,"change":1470,"percent_change":360,"volume":1700,"transactions":9,"vwap":1699},"2025-10-31",71.533,70.646,70.98,188500,{"date":1702,"open":1322,"high":1516,"low":1322,"close":1278,"change":1470,"percent_change":360,"volume":1703,"transactions":9,"vwap":1278},"2025-10-30",494100,{"date":1705,"open":1450,"high":1706,"low":1450,"close":1434,"change":369,"percent_change":1216,"volume":1707,"transactions":9,"vwap":1434},"2025-10-29",71.568,69400,{"date":1709,"open":1125,"high":1322,"low":1112,"close":1345,"change":487,"percent_change":305,"volume":1710,"transactions":9,"vwap":1345},"2025-10-28",103100,{"date":1712,"open":1132,"high":1713,"low":1623,"close":1276,"change":1175,"percent_change":1176,"volume":1714,"transactions":9,"vwap":1276},"2025-10-27",70.72,154500,{"date":1716,"open":1214,"high":1717,"low":1154,"close":1208,"change":126,"percent_change":23,"volume":989,"transactions":9,"vwap":1208},"2025-10-24",70.269,{"date":1719,"open":1635,"high":1720,"low":1721,"close":1722,"change":745,"percent_change":151,"volume":1723,"transactions":9,"vwap":1722},"2025-10-23",69.78,69.419,69.7,221600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1199,"change":295,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1199},"2025-10-22",69.83,69.92,69.059998,-0.62,179100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":378,"percent_change":415,"volume":1737,"transactions":9,"vwap":1736},"2025-10-21",69.66,69.94,69.48,69.89,66100,{"date":1739,"open":1740,"high":1212,"low":1740,"close":1741,"change":1668,"percent_change":1244,"volume":1742,"transactions":9,"vwap":1741},"2025-10-20",69.5,69.73,48900,{"date":1744,"open":1745,"high":1634,"low":1745,"close":1746,"change":370,"percent_change":101,"volume":1747,"transactions":9,"vwap":1746},"2025-10-17",68.63,69.31,121700,{"date":1749,"open":1190,"high":1148,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-16",68.45,68.62,-0.451,-0.65,70900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":955,"volume":1761,"transactions":9,"vwap":1759},"2025-10-15",69.3,68.763,69.070999,0.106,90900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1364,"percent_change":504,"volume":1767,"transactions":9,"vwap":1766},"2025-10-14",68.31,69.234,68.965,78800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":969,"transactions":9,"vwap":1773},"2025-10-13",68.8,69.029999,68.48,68.87,0.93,1.37,{"date":1777,"open":1778,"high":1199,"low":26,"close":26,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":26},"2025-10-10",69.39,-1.23,-1.78,93500,{"date":1783,"open":1784,"high":1726,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-09",69.68,69.15,69.17,-0.597,-0.86,72900,{"date":1791,"open":1160,"high":1792,"low":1793,"close":1794,"change":1404,"percent_change":306,"volume":1795,"transactions":9,"vwap":1794},"2025-10-08",69.862,69.539,69.767,78900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1741,"change":294,"percent_change":865,"volume":1801,"transactions":9,"vwap":1741},"2025-10-07",70.07,70.075996,69.501,95300,{"date":1803,"open":1677,"high":1677,"low":1212,"close":1226,"change":580,"percent_change":581,"volume":1136,"transactions":9,"vwap":1226},"2025-10-06",{"date":1805,"open":1677,"high":1806,"low":1159,"close":1159,"change":864,"percent_change":1048,"volume":1807,"transactions":9,"vwap":1159},"2025-10-03",70.493,98800,{"date":1809,"open":1248,"high":1173,"low":1810,"close":1811,"change":765,"percent_change":745,"volume":1377,"transactions":9,"vwap":1811},"2025-10-02",69.982,70.33,{"date":1813,"open":1720,"high":1124,"low":1814,"close":1550,"change":189,"percent_change":424,"volume":1815,"transactions":9,"vwap":1550},"2025-10-01",69.576,89000,{"date":1817,"open":1213,"high":1798,"low":1818,"close":1819,"change":414,"percent_change":512,"volume":1820,"transactions":9,"vwap":1819},"2025-09-30",69.62,69.95,217500,{"date":1822,"open":1823,"high":1819,"low":1824,"close":1191,"change":106,"percent_change":815,"volume":1825,"transactions":9,"vwap":1191},"2025-09-29",69.85,69.577,146700,{"date":1827,"open":1828,"high":1160,"low":1757,"close":1160,"change":745,"percent_change":151,"volume":1829,"transactions":9,"vwap":1160},"2025-09-26",69.43,99500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1635,"change":247,"percent_change":294,"volume":1377,"transactions":9,"vwap":1635},"2025-09-25",69.26,69.507,69.089996,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1722,"change":496,"percent_change":563,"volume":1840,"transactions":9,"vwap":1722},"2025-09-24",69.63,69.79,69.49,78300,{"date":1842,"open":1838,"high":1798,"low":1628,"close":1720,"change":759,"percent_change":909,"volume":949,"transactions":9,"vwap":1720},"2025-09-23",{"date":1844,"open":1845,"high":1846,"low":1847,"close":1819,"change":808,"percent_change":370,"volume":1848,"transactions":9,"vwap":1819},"2025-09-22",69.37,69.97,69.349,79900,{"date":1850,"open":1148,"high":1635,"low":1851,"close":1635,"change":1315,"percent_change":51,"volume":1852,"transactions":9,"vwap":1635},"2025-09-19",69.050003,106900,{"date":1854,"open":1855,"high":1634,"low":1856,"close":1857,"change":955,"percent_change":227,"volume":1858,"transactions":9,"vwap":1857},"2025-09-18",69.080002,69.077003,69.13,71300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":504,"percent_change":511,"volume":1865,"transactions":9,"vwap":1864},"2025-09-17",68.83,69.109,68.75,68.98,119800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":487,"percent_change":305,"volume":1872,"transactions":9,"vwap":1871},"2025-09-16",68.91,68.988,68.68,68.84,79500,{"date":1874,"open":1875,"high":1876,"low":1745,"close":1877,"change":306,"percent_change":342,"volume":1290,"transactions":9,"vwap":1877},"2025-09-15",68.78,68.913,68.81,{"date":1879,"open":1880,"high":1861,"low":1881,"close":1882,"change":629,"percent_change":670,"volume":1883,"transactions":9,"vwap":1882},"2025-09-12",68.69,68.549,68.76,76400,{"date":1885,"open":1886,"high":1770,"low":1887,"close":1888,"change":1439,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-11",68.29,68.205,68.79,1.22,68700,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":793,"percent_change":1048,"volume":1330,"transactions":9,"vwap":1895},"2025-09-10",68.33,67.84,67.96,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":415,"percent_change":1315,"volume":1901,"transactions":9,"vwap":1899},"2025-09-09",68.11,68.3,68.050003,98500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":415,"percent_change":1315,"volume":1908,"transactions":9,"vwap":1907},"2025-09-08",68,68.24,67.927,68.07,74300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1894,"change":1914,"percent_change":1511,"volume":1915,"transactions":9,"vwap":1894},"2025-09-05",68.19,68.246,67.698,-0.51,62800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":283,"percent_change":1098,"volume":1922,"transactions":9,"vwap":1921},"2025-09-04",67.81,68.365,67.65,68.35,87500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":752,"percent_change":1012,"volume":1883,"transactions":9,"vwap":1928},"2025-09-03",67.51,67.825,67.49,67.68,{"date":1930,"open":1931,"high":1925,"low":1932,"close":1933,"change":864,"percent_change":351,"volume":1934,"transactions":9,"vwap":1933},"2025-09-02",67.35,67.019997,67.31,368000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":333,"percent_change":910,"volume":829,"transactions":9,"vwap":1940},"2025-08-29",67.8,67.93,67.469,67.66,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":238,"percent_change":1128,"volume":1947,"transactions":9,"vwap":1946},"2025-08-28",67.86,68.029999,67.631,67.88,151500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":511,"percent_change":424,"volume":1952,"transactions":9,"vwap":1951},"2025-08-27",67.64,67.95,77900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":378,"percent_change":745,"volume":1908,"transactions":9,"vwap":1958},"2025-08-26",67.72,67.888,67.501,67.75,{"date":1960,"open":1940,"high":1961,"low":1962,"close":1962,"change":629,"percent_change":670,"volume":1963,"transactions":9,"vwap":1962},"2025-08-25",67.87,67.59,124000,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":121,"percent_change":752,"volume":1969,"transactions":9,"vwap":1968},"2025-08-22",67.55,67.998,67.62,89300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":217,"percent_change":465,"volume":1976,"transactions":9,"vwap":1975},"2025-08-21",67.25,67.48,66.7,67.37,118400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":388,"percent_change":414,"volume":1983,"transactions":9,"vwap":1982},"2025-08-20",67.38,67.495,67.112,67.43,91700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1933,"change":217,"percent_change":465,"volume":1989,"transactions":9,"vwap":1933},"2025-08-19",67.47,67.6,67.127,93400,{"date":1991,"open":1982,"high":1992,"low":1933,"close":1975,"change":465,"percent_change":1168,"volume":1993,"transactions":9,"vwap":1975},"2025-08-18",67.621,116700,{"date":1995,"open":1928,"high":1996,"low":1979,"close":1997,"change":968,"percent_change":591,"volume":1908,"transactions":9,"vwap":1997},"2025-08-15",67.721,67.46,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":955,"percent_change":227,"volume":2003,"transactions":9,"vwap":2002},"2025-08-14",67.45,67.79,67.67,90800,{"date":2005,"open":1950,"high":2006,"low":2007,"close":2008,"change":190,"percent_change":126,"volume":2009,"transactions":9,"vwap":2008},"2025-08-13",67.774,67.507,67.52,113700,{"date":2011,"open":1932,"high":1973,"low":2012,"close":1972,"change":1668,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1972},"2025-08-12",66.844,0.63,109900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1554,"percent_change":909,"volume":2021,"transactions":9,"vwap":2020},"2025-08-11",66.9,67.14,66.82,66.83,88700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":370,"percent_change":1672,"volume":2027,"transactions":9,"vwap":2026},"2025-08-08",66.63,67,66.99,158400,{"date":2029,"open":2030,"high":2019,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-07",66.81,66.11,66.3,-0.58,-0.87,137800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":662,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-06",66.38,66.92,66.28,66.88,1.03,89200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":781,"volume":2050,"transactions":9,"vwap":2048},"2025-08-05",66.61,66.79,66.2,-0.39,80800,{"date":2052,"open":2053,"high":1974,"low":2053,"close":2054,"change":1641,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-04",66.39,66.59,0.65,122800,{"date":2058,"open":2059,"high":2053,"low":2060,"close":2061,"change":781,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-01",66.26,65.84,66.16,-0.88,107300,{"date":2065,"open":2066,"high":1931,"low":2067,"close":2068,"change":199,"percent_change":199,"volume":2069,"transactions":9,"vwap":2068},"2025-07-31",67.19,66.58,66.75,67600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2068,"change":378,"percent_change":745,"volume":2075,"transactions":9,"vwap":2068},"2025-07-30",66.52,66.91,66.45,144200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2054,"change":496,"percent_change":466,"volume":2080,"transactions":9,"vwap":2054},"2025-07-29",66.78,66.5,157400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":759,"percent_change":688,"volume":2087,"transactions":9,"vwap":2086},"2025-07-28",66.87,66.96,66.57,66.67,300900,{"date":2089,"open":2047,"high":2090,"low":2091,"close":2092,"change":504,"percent_change":189,"volume":2093,"transactions":9,"vwap":2092},"2025-07-25",66.93,66.51,66.84,105700,{"date":2095,"open":2096,"high":2083,"low":2097,"close":1974,"change":424,"percent_change":1481,"volume":2098,"transactions":9,"vwap":1974},"2025-07-24",66.76,66.54,118900,{"date":2100,"open":2101,"high":2024,"low":2059,"close":2102,"change":465,"percent_change":1470,"volume":2103,"transactions":9,"vwap":2102},"2025-07-23",66.42,66.4,216300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":415,"percent_change":151,"volume":2109,"transactions":9,"vwap":2107},"2025-07-22",66.31,66.49,66.17,238000,{"date":2111,"open":2061,"high":2112,"low":2031,"close":2059,"change":581,"percent_change":765,"volume":2113,"transactions":9,"vwap":2059},"2025-07-21",66.41,275000,{"date":2115,"open":2032,"high":2032,"low":2116,"close":2117,"change":305,"percent_change":106,"volume":1465,"transactions":9,"vwap":2117},"2025-07-18",65.99,66.15,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2031,"change":1061,"percent_change":889,"volume":1037,"transactions":9,"vwap":2031},"2025-07-17",65.85,66.19,65.8,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":111,"percent_change":628,"volume":2129,"transactions":9,"vwap":2128},"2025-07-16",65.93,66.019997,65.56,65.78,821000,{"date":2131,"open":2117,"high":2132,"low":2133,"close":2134,"change":238,"percent_change":563,"volume":2135,"transactions":9,"vwap":2134},"2025-07-15",66.25,65.71,65.79,141000,{"date":2137,"open":2122,"high":2138,"low":2139,"close":2140,"change":306,"percent_change":580,"volume":2141,"transactions":9,"vwap":2140},"2025-07-14",65.98,65.7,65.86,114000,{"date":2143,"open":2060,"high":2144,"low":2145,"close":2146,"change":895,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-11",65.939,65.633,65.81,-0.41,116800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":765,"percent_change":512,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",65.94,66.089996,65.83,66.080002,113500,{"date":2157,"open":2158,"high":2121,"low":2146,"close":2159,"change":217,"percent_change":465,"volume":2160,"transactions":9,"vwap":2159},"2025-07-09",66.059998,65.91,100800,{"date":2162,"open":2163,"high":2163,"low":2128,"close":2164,"change":207,"percent_change":1346,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",66.35,65.97,145100,{"date":2167,"open":2168,"high":2085,"low":2169,"close":2170,"change":487,"percent_change":306,"volume":2171,"transactions":9,"vwap":2170},"2025-07-07",66.24,65.68,66.33,490000,{"date":2173,"open":2048,"high":2174,"low":2175,"close":2032,"change":807,"percent_change":1012,"volume":2176,"transactions":9,"vwap":2032},"2025-07-03",66.48,66.116,67800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2151,"change":1323,"percent_change":822,"volume":2182,"transactions":9,"vwap":2151},"2025-07-02",65.92,66.179,65.87,128900,{"date":2184,"open":2185,"high":2186,"low":2126,"close":2168,"change":670,"percent_change":217,"volume":2187,"transactions":9,"vwap":2168},"2025-07-01",66.12,66.74,408000,{"date":2189,"open":2190,"high":2163,"low":2191,"close":2040,"change":121,"percent_change":146,"volume":2192,"transactions":9,"vwap":2040},"2025-06-30",66.07,65.805,97900,{"date":2194,"open":2120,"high":2195,"low":2196,"close":2197,"change":987,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-27",66.14,65.692,66.029999,0.98,111900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":465,"percent_change":1470,"volume":2206,"transactions":9,"vwap":2205},"2025-06-26",65.35,65.63,65.171,65.39,150600,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":1517,"percent_change":895,"volume":2212,"transactions":9,"vwap":2211},"2025-06-25",65.65,65.31,65.48,89400,{"date":2214,"open":2215,"high":2139,"low":2216,"close":2217,"change":1329,"percent_change":1618,"volume":2218,"transactions":9,"vwap":2217},"2025-06-24",65.4,65.27,65.66,80100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":141,"percent_change":51,"volume":2225,"transactions":9,"vwap":2224},"2025-06-23",64.85,65.2,64.687,65.19,98100,{"date":2227,"open":2224,"high":2228,"low":2229,"close":2230,"change":1470,"percent_change":333,"volume":2231,"transactions":9,"vwap":2230},"2025-06-20",65.25,64.63,64.87,123100,{"date":2233,"open":2234,"high":2205,"low":2235,"close":2236,"change":759,"percent_change":361,"volume":1989,"transactions":9,"vwap":2236},"2025-06-18",65.18,64.92,65.010002,{"date":2238,"open":2239,"high":2240,"low":2236,"close":2234,"change":1069,"percent_change":247,"volume":2241,"transactions":9,"vwap":2234},"2025-06-17",65.21,65.47,127300,{"date":2243,"open":2244,"high":2217,"low":2216,"close":2245,"change":190,"percent_change":1668,"volume":2246,"transactions":9,"vwap":2245},"2025-06-16",65.3,65.33,69000,{"date":2248,"open":2249,"high":2240,"low":2250,"close":2251,"change":1914,"percent_change":1252,"volume":2252,"transactions":9,"vwap":2251},"2025-06-13",65.22,64.901,65.059998,117600,{"date":2254,"open":2245,"high":2134,"low":2249,"close":2255,"change":415,"percent_change":151,"volume":2256,"transactions":9,"vwap":2255},"2025-06-12",65.57,187300,{"date":2258,"open":2133,"high":2134,"low":2259,"close":2260,"change":247,"percent_change":864,"volume":2225,"transactions":9,"vwap":2260},"2025-06-11",64.91,65.34,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2255,"change":360,"percent_change":1323,"volume":2266,"transactions":9,"vwap":2255},"2025-06-10",65.6,65.74,65.477,66200,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":1517,"percent_change":895,"volume":2272,"transactions":9,"vwap":2271},"2025-06-09",66.099998,65.64,65.77,108300,{"date":2274,"open":2275,"high":2108,"low":2271,"close":2275,"change":486,"percent_change":487,"volume":2276,"transactions":9,"vwap":2275},"2025-06-06",65.95,97200,{"date":2278,"open":2279,"high":2168,"low":2280,"close":2125,"change":563,"percent_change":759,"volume":2281,"transactions":9,"vwap":2125},"2025-06-05",66.13,65.73,68600,{"date":2283,"open":2284,"high":2108,"low":2285,"close":2286,"change":486,"percent_change":487,"volume":2287,"transactions":9,"vwap":2286},"2025-06-04",66.010002,65.9,66.040001,75200,{"date":2289,"open":2134,"high":2290,"low":2291,"close":2126,"change":752,"percent_change":772,"volume":2292,"transactions":9,"vwap":2126},"2025-06-03",66.057999,65.67,142900,{"date":2294,"open":2216,"high":2295,"low":2228,"close":2209,"change":388,"percent_change":414,"volume":2296,"transactions":9,"vwap":2209},"2025-06-02",65.89,108500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":731,"percent_change":511,"volume":2303,"transactions":9,"vwap":2302},"2025-05-30",65.29,65.55,65.060997,65.53,79400,{"date":2305,"open":2306,"high":2291,"low":2307,"close":2215,"change":415,"percent_change":151,"volume":1330,"transactions":9,"vwap":2215},"2025-05-29",65.59,65.11,{"date":2309,"open":2310,"high":2211,"low":2236,"close":2311,"change":909,"percent_change":1309,"volume":2312,"transactions":9,"vwap":2311},"2025-05-28",65.38,65.17,102500,{"date":2314,"open":2203,"high":2203,"low":2315,"close":2316,"change":22,"percent_change":662,"volume":2317,"transactions":9,"vwap":2316},"2025-05-27",64.875,65.41,114800,{"date":2319,"open":2320,"high":2251,"low":2320,"close":2321,"change":670,"percent_change":217,"volume":2281,"transactions":9,"vwap":2321},"2025-05-23",64.47,64.97,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2236,"change":759,"percent_change":361,"volume":2327,"transactions":9,"vwap":2236},"2025-05-22",65.099998,65.23,64.84,153300,{"date":2329,"open":2330,"high":2139,"low":2331,"close":2234,"change":350,"percent_change":853,"volume":2332,"transactions":9,"vwap":2234},"2025-05-21",65.26,64.979,114500,{"date":2334,"open":2240,"high":2203,"low":2335,"close":2336,"change":629,"percent_change":216,"volume":2337,"transactions":9,"vwap":2336},"2025-05-20",65.28,65.58,105100,{"date":2339,"open":2340,"high":2341,"low":2235,"close":2342,"change":121,"percent_change":146,"volume":931,"transactions":9,"vwap":2342},"2025-05-19",64.94,65.75,65.61,{"date":2344,"open":2234,"high":2345,"low":2346,"close":2347,"change":1087,"percent_change":1641,"volume":2348,"transactions":9,"vwap":2347},"2025-05-16",65.513,65.070999,65.36,106300,{"date":2350,"open":2351,"high":2205,"low":2352,"close":2353,"change":146,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-15",64.75,64.721,65.080002,0.59,138200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":496,"percent_change":466,"volume":2362,"transactions":9,"vwap":2361},"2025-05-14",64.8,65,64.64,64.7,108400,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":486,"percent_change":487,"volume":2368,"transactions":9,"vwap":2367},"2025-05-13",64.55,65.040001,64.78,85000,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":101,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-12",64.9,64.26,64.76,1.58,207300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":247,"percent_change":207,"volume":2382,"transactions":9,"vwap":2381},"2025-05-09",63.91,64.12,63.74,63.75,133700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":238,"percent_change":563,"volume":2389,"transactions":9,"vwap":2388},"2025-05-08",64.15,64.295,63.69,63.98,112800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":141,"percent_change":889,"volume":2396,"transactions":9,"vwap":2395},"2025-05-07",63.82,64.059998,63.667,64.050003,74500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":865,"percent_change":611,"volume":2403,"transactions":9,"vwap":2402},"2025-05-06",63.76,64.099998,63.68,63.73,93600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":217,"percent_change":465,"volume":2410,"transactions":9,"vwap":2409},"2025-05-05",64.07,64.69,63.84,64.2,110900,{"date":2412,"open":2393,"high":2413,"low":2414,"close":2372,"change":266,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2372},"2025-05-02",64.39,63.87,0.8,113300,{"date":2418,"open":2378,"high":2419,"low":2420,"close":2381,"change":227,"percent_change":151,"volume":2421,"transactions":9,"vwap":2381},"2025-05-01",64.014,63.55,102300,{"date":2423,"open":127,"high":2402,"low":2424,"close":2425,"change":424,"percent_change":1329,"volume":2426,"transactions":9,"vwap":2425},"2025-04-30",62.642,63.53,138800,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":496,"percent_change":1168,"volume":2432,"transactions":9,"vwap":2431},"2025-04-29",62.86,63.52,63.23,95400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":189,"percent_change":1061,"volume":2439,"transactions":9,"vwap":2438},"2025-04-28",63.27,63.35,62.811,63.31,157100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":388,"percent_change":653,"volume":2446,"transactions":9,"vwap":2445},"2025-04-25",62.83,63.28,62.702,63.099998,72300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1012,"percent_change":284,"volume":2453,"transactions":9,"vwap":2452},"2025-04-24",62.5,63.02,62.42,62.98,124500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":323,"percent_change":889,"volume":2460,"transactions":9,"vwap":2459},"2025-04-23",62.69,62.85,62.13,62.43,139000,{"date":179,"open":2462,"high":2463,"low":175,"close":2464,"change":1215,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},61.6,62.29,62.12,0.84,267600]