[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUTY":3,"homepage-market-summary":30,"stock-historical-FUTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FUTY","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 Utilities Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0357,1.564,"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},51.52,51.53,51.98,51.36,51.31,0.21,0.41,1058414.000442,61.51,50.525,353904.508812888,9.1,3254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.63,300023,109508527.203222,2.12,"2025-04-22",[182,185,195,205,215,223,233,244,254,265,276,286,297,307,317,328,338,348,359,369,379,387,398,408,418,427,437,447,456,467,478,488,499,510,517,525,534,544,552,560,568,578,587,596,606,616,627,638,648,659,669,677,687,697,707,717,728,737,747,755,761,769,776,784,793,799,805,812,818,825,832,839,846,853,858,865,871,877,884,889,893,900,908,914,920,925,930,937,942,948,952,955,964,968,972,978,984,989,995,1001,1007,1013,1022,1027,1033,1040,1046,1054,1061,1067,1072,1079,1085,1093,1100,1108,1114,1120,1125,1131,1138,1143,1150,1157,1164,1170,1176,1180,1186,1193,1199,1203,1208,1214,1220,1226,1232,1239,1247,1256,1262,1270,1274,1280,1286,1289,1294,1298,1304,1309,1317,1324,1331,1337,1343,1346,1349,1354,1357,1363,1370,1378,1384,1390,1396,1403,1407,1412,1418,1426,1432,1436,1442,1449,1455,1461,1469,1476,1480,1485,1489,1495,1500,1505,1511,1517,1522,1527,1533,1539,1544,1550,1554,1560,1565,1569,1576,1582,1587,1591,1595,1601,1604,1608,1611,1614,1617,1621,1626,1631,1634,1640,1644,1649,1655,1658,1662,1666,1672,1676,1679,1682,1686,1689,1692,1697,1701,1706,1710,1713,1715,1718,1724,1728,1733,1737,1743,1749,1754,1757,1763,1767,1772,1777,1782,1787,1791,1796,1800,1804,1808,1812,1816,1820,1823,1827,1832,1836,1839,1844,1848,1853,1858,1863,1870,1873,1878,1884,1889,1896,1902,1908,1914,1920,1924,1928,1932,1939,1944,1949,1951,1954,1958,1962,1966,1969,1973,1977,1980,1984,1988,1992,1996,2000,2006,2011,2014,2018,2024,2029,2033,2037,2042,2049,2054,2059,2065,2071,2076,2083,2090,2096,2103,2109,2115,2120,2125,2131,2136,2141,2146,2151,2155,2159,2166,2172,2177,2182,2187,2191,2196,2201,2206,2211,2216,2224,2229,2234,2238,2244,2250,2254,2259,2266,2270,2275,2280,2285,2291,2297,2302,2308,2314,2320,2325,2330,2335,2339,2344,2349,2356,2363,2370,2376,2383],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8025,51.5634,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",51.05,51.385,50.59,0.26,0.51,846533.458797,6962,51.0775,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",51.44,51.64,51.02,-0.35,-0.68,2518401.436926,7939,51.2749,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.76,51.47,51.4,0.58,1.14,2795215.821473,5120,50.9589,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":200,"percent_change":201,"volume":220,"transactions":221,"vwap":222},"2026-09-28",51.17,50.56,50.82,455615.797009,2746,50.83,{"date":224,"open":225,"high":226,"low":227,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",51.03,51.27,50.6701,0.17,0.33,650355.658092,4865,50.9335,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",51.51,51.58,50.94,51,-0.46,-0.89,955620.119876,9338,51.1594,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",52.31,51.41,51.46,-0.94,-1.79,492864.689746,5508,51.6302,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",52.68,52.81,52.35,52.4,-0.15,-0.29,289558.233581,2829,52.5912,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",52.86,52.9499,52.51,52.55,-0.2,-0.38,672261.585876,4008,52.7013,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",53.26,52.73,52.75,-1.13,-2.1,236451.308723,3353,52.8733,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",53.72,53.975,53.45,53.88,0.5,0.94,401182.976389,3156,53.7712,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":112,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",53.71,53.8,53.18,53.38,-0.02,491237.175365,4048,53.4917,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",54.09,53.34,53.39,-0.59,-1.09,1214579.042752,4131,53.4733,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",54.69,54.74,53.89,53.98,-0.72,-1.32,355508.642544,4296,54.1188,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":272,"volume":335,"transactions":336,"vwap":337},"2026-09-11",55.36,55.44,54.61,54.7,-0.21,417218.565018,3707,54.8836,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",55.45,55.76,54.91,-0.56,-1.01,357428.167133,3244,55.1456,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",56.12,56.24,55.32,55.47,-0.69,-1.23,460469.116188,3358,55.5721,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",55.63,56.47,56.16,0.53,0.95,308503.254706,3105,56.2329,{"date":370,"open":371,"high":372,"low":373,"close":361,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",55.33,55.82,55.28,0.1,0.18,429043.054861,3592,55.5912,{"date":380,"open":381,"high":382,"low":373,"close":383,"change":23,"percent_change":159,"volume":384,"transactions":385,"vwap":386},"2026-09-03",55.3,55.7032,55.53,327941.302202,2925,55.4879,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",54.85,55.155,54.33,55.12,0.13,0.24,463851.082905,3945,54.8583,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":23,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",54.66,55.03,54.42,54.99,0.75,620309.144753,5212,54.8309,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":343,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",54.34,54.77,54.13,54.58,-1.02,490296.979888,4567,54.5315,{"date":419,"open":420,"high":421,"low":403,"close":422,"change":423,"percent_change":313,"volume":424,"transactions":425,"vwap":426},"2026-08-28",55.93,56,55.14,-0.61,328782.352639,3726,55.3457,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",55.89,55.43,55.75,-0.4,-0.71,282768.48477,2900,55.6709,{"date":438,"open":439,"high":440,"low":420,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",55.98,56.44,56.15,0.22,0.39,235512.168299,2401,56.1885,{"date":448,"open":449,"high":450,"low":451,"close":420,"change":452,"percent_change":122,"volume":453,"transactions":454,"vwap":455},"2026-08-25",55.77,56.13,55.65,0.14,421455.876332,2899,55.8989,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",55.39,55.83,55.15,55.79,0.54,0.98,398318.663345,3180,55.5641,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",56.62,56.7,55.23,55.25,-1.26,-2.23,903158.767945,4724,55.6178,{"date":479,"open":469,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",57.12,56.48,56.51,-0.33,-0.58,320390.54454,2869,56.7648,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",57.01,57.23,56.57,56.84,0.05,0.09,249799.199016,2716,56.8418,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",57.25,57.61,56.73,56.79,-0.22,-0.39,346685.518059,3194,57.171,{"date":511,"open":512,"high":512,"low":469,"close":490,"change":513,"percent_change":483,"volume":514,"transactions":515,"vwap":516},"2026-08-17",57.1,-0.19,274484.796213,2875,56.9104,{"date":518,"open":519,"high":520,"low":493,"close":521,"change":229,"percent_change":210,"volume":522,"transactions":523,"vwap":524},"2026-08-14",56.92,57.338,57.2,254313.074769,2877,57.1608,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":23,"volume":531,"transactions":532,"vwap":533},"2026-08-13",56.69,57.11,56.87,0.23,316361.579358,3132,56.8717,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":190,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",56.49,56.76,56.4,56.64,0.46,325403.363233,2749,56.5785,{"date":545,"open":341,"high":362,"low":431,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",56.38,0.62,1.11,834704.53768,4494,56.1746,{"date":553,"open":351,"high":351,"low":554,"close":341,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",55.605,-0.6,-1.06,365886.735398,3969,55.8084,{"date":561,"open":420,"high":562,"low":353,"close":563,"change":564,"percent_change":137,"volume":565,"transactions":566,"vwap":567},"2026-08-07",56.66,56.36,0.37,489540.797915,4121,56.1672,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":261,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",56.82,57.02,55.7379,55.99,-0.52,607551.690637,5345,56.1593,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":555,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",56.93,55.85,56.28,-1.05,528646.871337,5569,56.2013,{"date":588,"open":589,"high":512,"low":590,"close":591,"change":592,"percent_change":574,"volume":593,"transactions":594,"vwap":595},"2026-08-04",57.07,56.21,56.88,-0.3,1127988.494547,6858,56.7779,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":495,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",57.04,57.51,56.59,57.18,0.16,479702.526978,4751,57.1458,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":432,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",57.44,57.5112,57.05,57.09,-0.7,438809.055651,3958,57.3104,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",58.04,58.165,57.14,57.49,-0.28,-0.48,411276.9271,4208,57.4661,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",58.81,58.86,57.555,57.77,-0.8,-1.37,311596.745834,3935,58.0975,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":334,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",58.97,59.67,58.56,58.57,-0.36,335708.756127,2947,59.1558,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",59.5,59.52,58.65,58.78,-0.74,-1.24,238609.790113,2975,59.0157,{"date":660,"open":661,"high":662,"low":663,"close":651,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",59.66,60.005,59.34,0.02,0.03,307619.191779,3101,59.6417,{"date":670,"open":671,"high":641,"low":672,"close":650,"change":673,"percent_change":540,"volume":674,"transactions":675,"vwap":676},"2026-07-23",58.98,58.94,0.27,184121.599922,2445,59.3995,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",58.19,59.27,59.23,1.28,2.21,368744.73064,2903,58.9959,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":664,"volume":694,"transactions":695,"vwap":696},"2026-07-21",57.98,58.06,57.6,57.95,0.01,285571.951378,2684,57.8509,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":484,"volume":704,"transactions":705,"vwap":706},"2026-07-20",58.42,58.895,57.815,57.94,-0.34,314134.708407,3476,58.1074,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":272,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",58.99,59.45,58.1499,58.28,-0.65,305029.590011,3189,58.7148,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",58.43,58.83,58.21,58.66,0.28,0.48,292205.006677,2801,58.4949,{"date":729,"open":672,"high":680,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",58.285,58.38,-0.54,-0.92,253513.591683,2779,58.7751,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",59.15,59.69,58.785,58.92,0,248181.803854,2436,59.1929,{"date":748,"open":749,"high":750,"low":749,"close":742,"change":443,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",58.58,59.14,0.67,253587.095791,2758,58.908,{"date":756,"open":757,"high":652,"low":757,"close":758,"change":152,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",58.15,58.53,0.6,193700,{"date":762,"open":763,"high":653,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",58.69,58.11,58.18,-0.25,-0.43,215000,{"date":770,"open":742,"high":771,"low":772,"close":719,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":719},"2026-07-08",59,58.4,-0.44,-0.75,451700,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",58.59,59.65,58.87,0.52,0.89,453800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",58.9,59.040001,58.16,58.35,-0.63,-1.07,355700,{"date":794,"open":795,"high":709,"low":795,"close":671,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":671},"2026-07-02",58.060001,1.25,2.17,373600,{"date":800,"open":731,"high":719,"low":801,"close":802,"change":354,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",57.57,57.73,-1.18,270400,{"date":806,"open":807,"high":808,"low":699,"close":699,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":699},"2026-06-30",59.19,59.2,-0.85,-1.43,365500,{"date":813,"open":814,"high":661,"low":815,"close":680,"change":816,"percent_change":432,"volume":817,"transactions":9,"vwap":680},"2026-06-29",59.48,59.02,-0.24,307600,{"date":819,"open":820,"high":821,"low":750,"close":822,"change":23,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",59.31,59.57,59.51,0.69,289900,{"date":826,"open":827,"high":651,"low":828,"close":829,"change":564,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",58.82,58.68,59.099998,0.63,268700,{"date":833,"open":834,"high":835,"low":765,"close":836,"change":364,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",58.3,58.8,58.73,0.91,282800,{"date":840,"open":841,"high":789,"low":842,"close":843,"change":844,"percent_change":132,"volume":845,"transactions":9,"vwap":843},"2026-06-23",57.71,57.45,58.2,0.45,448100,{"date":847,"open":848,"high":795,"low":849,"close":850,"change":122,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",57.5,57.46,57.75,0.43,325000,{"date":854,"open":855,"high":679,"low":856,"close":848,"change":693,"percent_change":664,"volume":857,"transactions":9,"vwap":848},"2026-06-18",57.27,57.19,328100,{"date":859,"open":860,"high":861,"low":856,"close":621,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":621},"2026-06-17",57.97,58.32,-0.76,-1.3,402300,{"date":866,"open":867,"high":653,"low":860,"close":868,"change":564,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-16",57.99,58.25,0.64,296300,{"date":872,"open":691,"high":788,"low":521,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",57.88,0.34,0.59,348600,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":211,"volume":883,"transactions":9,"vwap":881},"2026-06-12",57.060001,57.69,57.54,0.65,351300,{"date":885,"open":611,"high":886,"low":591,"close":887,"change":743,"percent_change":743,"volume":888,"transactions":9,"vwap":887},"2026-06-11",57.53,56.89,355500,{"date":890,"open":879,"high":891,"low":527,"close":887,"change":665,"percent_change":494,"volume":892,"transactions":9,"vwap":887},"2026-06-10",57.16,295800,{"date":894,"open":895,"high":896,"low":582,"close":897,"change":462,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",56.53,56.99,56.86,0.96,440300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":791,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",57.39,57.41,56.29,56.32,-1.86,347400,{"date":909,"open":910,"high":911,"low":910,"close":902,"change":844,"percent_change":912,"volume":913,"transactions":9,"vwap":902},"2026-06-05",56.98,57.7,0.79,397800,{"date":915,"open":916,"high":917,"low":363,"close":918,"change":874,"percent_change":759,"volume":919,"transactions":9,"vwap":918},"2026-06-04",56.85,57.049999,56.94,271900,{"date":921,"open":918,"high":801,"low":922,"close":923,"change":703,"percent_change":555,"volume":924,"transactions":9,"vwap":923},"2026-06-03",56.58,56.6,288700,{"date":926,"open":573,"high":927,"low":439,"close":918,"change":548,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-02",57,1.99,278600,{"date":931,"open":932,"high":933,"low":372,"close":459,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":459},"2026-06-01",56.8,56.97,-1.7,-2.95,296200,{"date":938,"open":939,"high":873,"low":940,"close":886,"change":505,"percent_change":272,"volume":941,"transactions":9,"vwap":886},"2026-05-29",57.83,57.3,353600,{"date":943,"open":944,"high":945,"low":880,"close":850,"change":713,"percent_change":946,"volume":947,"transactions":9,"vwap":850},"2026-05-28",58.29,58.54,-1.11,411000,{"date":949,"open":950,"high":828,"low":679,"close":772,"change":622,"percent_change":623,"volume":951,"transactions":9,"vwap":772},"2026-05-27",58.55,277700,{"date":953,"open":780,"high":815,"low":722,"close":828,"change":494,"percent_change":495,"volume":954,"transactions":9,"vwap":828},"2026-05-26",243900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-22",58.23,58.74,58.080002,58.63,0.47,0.81,270000,{"date":965,"open":966,"high":765,"low":842,"close":788,"change":210,"percent_change":102,"volume":967,"transactions":9,"vwap":788},"2026-05-21",57.59,195400,{"date":969,"open":911,"high":692,"low":608,"close":970,"change":673,"percent_change":961,"volume":971,"transactions":9,"vwap":970},"2026-05-20",57.58,232200,{"date":973,"open":974,"high":902,"low":440,"close":975,"change":292,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-19",56.63,57.31,0.88,274300,{"date":979,"open":580,"high":480,"low":980,"close":981,"change":982,"percent_change":22,"volume":983,"transactions":9,"vwap":981},"2026-05-18",56.3,56.81,0.12,360000,{"date":985,"open":939,"high":939,"low":562,"close":527,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":527},"2026-05-15",-1.36,-2.34,387000,{"date":990,"open":991,"high":992,"low":502,"close":992,"change":993,"percent_change":462,"volume":994,"transactions":9,"vwap":992},"2026-05-14",57.76,58.049999,0.31,327900,{"date":996,"open":959,"high":959,"low":997,"close":998,"change":612,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",57.36,57.74,-1.2,414900,{"date":1002,"open":1003,"high":1004,"low":692,"close":1005,"change":107,"percent_change":374,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",58.31,58.64,58.44,277900,{"date":1008,"open":1009,"high":749,"low":1010,"close":731,"change":364,"percent_change":1011,"volume":1012,"transactions":9,"vwap":731},"2026-05-11",58.22,58.02,0.92,463300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",58.61,58.84,57.84,57.85,-0.45,-0.77,262500,{"date":1023,"open":829,"high":829,"low":843,"close":834,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":834},"2026-05-07",-0.79,-1.34,328900,{"date":1028,"open":1029,"high":1029,"low":671,"close":1030,"change":862,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",59.82,59.09,-1.27,642600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":743,"percent_change":743,"volume":1039,"transactions":9,"vwap":1038},"2026-05-05",60.080002,60.37,59.81,59.85,217900,{"date":1041,"open":1042,"high":1043,"low":814,"close":1038,"change":1044,"percent_change":592,"volume":1045,"transactions":9,"vwap":1038},"2026-05-04",59.71,60.39,-0.18,183600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":423,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",60.47,60.94,59.99,60.029999,-0.37,253600,{"date":1055,"open":829,"high":1056,"low":829,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",60.46,60.4,1.4,2.37,254400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":771,"change":774,"percent_change":473,"volume":1066,"transactions":9,"vwap":771},"2026-04-29",59.58,59.76,58.85,230000,{"date":1068,"open":1069,"high":1051,"low":650,"close":1070,"change":665,"percent_change":494,"volume":1071,"transactions":9,"vwap":1070},"2026-04-28",59.92,59.75,184000,{"date":1073,"open":1074,"high":1075,"low":740,"close":1076,"change":1077,"percent_change":982,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",59.8,60.07,59.72,0.07,242500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":779,"change":107,"percent_change":374,"volume":1084,"transactions":9,"vwap":779},"2026-04-24",59.49,59.83,59.18,233700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",58.45,59.64,59.59,1.62,2.79,1152700,{"date":1094,"open":1095,"high":786,"low":1096,"close":860,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":860},"2026-04-22",58.51,57.79,-0.07,-0.12,755600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":791,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",59.24,59.3,58,58.040001,-1.81,423200,{"date":1109,"open":1110,"high":1082,"low":709,"close":1111,"change":623,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",59.55,59.11,-0.81,517500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1089,"change":1118,"percent_change":767,"volume":1119,"transactions":9,"vwap":1089},"2026-04-17",59.84,58.95,-0.26,318500,{"date":1121,"open":814,"high":1122,"low":1123,"close":1038,"change":443,"percent_change":137,"volume":1124,"transactions":9,"vwap":1038},"2026-04-16",59.87,59.22,294600,{"date":1126,"open":1116,"high":1116,"low":1102,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-15",59.46,-0.5,-0.83,368500,{"date":1132,"open":1082,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":229,"volume":1137,"transactions":9,"vwap":1135},"2026-04-14",60.060001,59.25,59.96,0.2,2706200,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1064,"change":862,"percent_change":473,"volume":1142,"transactions":9,"vwap":1064},"2026-04-13",60.38,59.42,173100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":816,"percent_change":506,"volume":1149,"transactions":9,"vwap":1148},"2026-04-10",60.67,61.14,60.41,60.52,201700,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":540,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",60.19,61.42,60.76,0.76,241200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":830,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-08",59.9,60.3,59.32,1.06,421300,{"date":1165,"open":1166,"high":1167,"low":1166,"close":641,"change":1168,"percent_change":142,"volume":1169,"transactions":9,"vwap":641},"2026-04-07",59.33,59.86,0.19,209700,{"date":1171,"open":821,"high":1172,"low":1173,"close":814,"change":1174,"percent_change":1019,"volume":1175,"transactions":9,"vwap":814},"2026-04-06",59.89,59.43,-0.27,149300,{"date":1177,"open":1134,"high":1178,"low":1083,"close":1070,"change":443,"percent_change":137,"volume":1179,"transactions":9,"vwap":1070},"2026-04-02",60.0099983,399600,{"date":1181,"open":787,"high":1182,"low":815,"close":1183,"change":1184,"percent_change":52,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",59.6,59.36,0.29,206800,{"date":1187,"open":1188,"high":1188,"low":834,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",59.13,59.07,-0.06,-0.1,831200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1188,"change":443,"percent_change":137,"volume":1198,"transactions":9,"vwap":1188},"2026-03-30",59.28,59.62,58.91,268500,{"date":1200,"open":1005,"high":1201,"low":1005,"close":958,"change":673,"percent_change":540,"volume":1202,"transactions":9,"vwap":958},"2026-03-27",59.35,157300,{"date":1204,"open":679,"high":1004,"low":1205,"close":1206,"change":393,"percent_change":442,"volume":1207,"transactions":9,"vwap":1206},"2026-03-26",58.09,58.47,305900,{"date":1209,"open":1210,"high":629,"low":944,"close":1211,"change":22,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",58.6,58.34,0.36,215800,{"date":1215,"open":848,"high":828,"low":1216,"close":1217,"change":443,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",57.48,58.13,0.68,298400,{"date":1221,"open":1222,"high":1223,"low":842,"close":998,"change":830,"percent_change":1224,"volume":1225,"transactions":9,"vwap":998},"2026-03-23",57.86,58.26,1.1,243100,{"date":1227,"open":710,"high":1088,"low":1228,"close":528,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":528},"2026-03-20",56.91,-2.8,-4.67,357700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":261,"percent_change":623,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",60,60.32,59.29,59.91,380300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":354,"volume":1246,"transactions":9,"vwap":1244},"2026-03-18",60.59,60.64,60.15,60.2,-0.42,684400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-17",61.099998,61.2,60.58,60.62,-0.14,-0.23,193300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1154,"change":142,"percent_change":364,"volume":1261,"transactions":9,"vwap":1154},"2026-03-16",60.98,61.07,60.45,193800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1011,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",60.29,60.85,60.25,60.44,0.55,272000,{"date":1271,"open":1123,"high":1272,"low":1123,"close":1172,"change":23,"percent_change":823,"volume":1273,"transactions":9,"vwap":1172},"2026-03-12",60.54,220600,{"date":1275,"open":1276,"high":1276,"low":680,"close":814,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":814},"2026-03-11",59.88,-0.47,-0.78,193500,{"date":1281,"open":1282,"high":1283,"low":1172,"close":1284,"change":1052,"percent_change":423,"volume":1285,"transactions":9,"vwap":1284},"2026-03-10",60.18,60.57,59.95,450400,{"date":1287,"open":1116,"high":1260,"low":1288,"close":1235,"change":452,"percent_change":530,"volume":1175,"transactions":9,"vwap":1235},"2026-03-09",59.26,{"date":1290,"open":1291,"high":1267,"low":740,"close":1282,"change":766,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1282},"2026-03-06",60.099998,-0.41,296500,{"date":1295,"open":1272,"high":1272,"low":1159,"close":1296,"change":1277,"percent_change":1020,"volume":1297,"transactions":9,"vwap":1296},"2026-03-05",60.43,278200,{"date":1299,"open":1300,"high":1249,"low":1301,"close":1302,"change":530,"percent_change":147,"volume":1303,"transactions":9,"vwap":1302},"2026-03-04",60.8,60.24,60.9,204600,{"date":1305,"open":1306,"high":1307,"low":1102,"close":1145,"change":644,"percent_change":312,"volume":1308,"transactions":9,"vwap":1145},"2026-03-03",60.14,61.09,436200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1292,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-02",61.02,61.43,60.97,61.029999,-0.67,349600,{"date":1318,"open":1319,"high":25,"low":1320,"close":1321,"change":830,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-27",60.75,60.74,61.44,1.04,209800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":766,"percent_change":1292,"volume":1330,"transactions":9,"vwap":1329},"2026-02-26",60.87,61.080002,60.5,60.81,175800,{"date":1332,"open":1333,"high":1334,"low":1291,"close":1335,"change":394,"percent_change":443,"volume":1336,"transactions":9,"vwap":1335},"2026-02-25",60.86,61.11,61.060001,183700,{"date":1338,"open":1339,"high":1265,"low":1340,"close":1341,"change":137,"percent_change":1224,"volume":1342,"transactions":9,"vwap":1341},"2026-02-24",60.16,59.68,60.82,263600,{"date":1344,"open":1038,"high":1148,"low":1074,"close":1339,"change":1212,"percent_change":759,"volume":1345,"transactions":9,"vwap":1339},"2026-02-23",279400,{"date":1347,"open":1070,"high":1069,"low":1134,"close":1074,"change":723,"percent_change":961,"volume":1348,"transactions":9,"vwap":1074},"2026-02-20",395800,{"date":1350,"open":1030,"high":1351,"low":771,"close":651,"change":547,"percent_change":1352,"volume":1353,"transactions":9,"vwap":651},"2026-02-19",59.61,1.05,270900,{"date":1355,"open":1069,"high":1069,"low":1065,"close":786,"change":414,"percent_change":934,"volume":1356,"transactions":9,"vwap":786},"2026-02-18",366300,{"date":1358,"open":1043,"high":1359,"low":1360,"close":1069,"change":1361,"percent_change":505,"volume":1362,"transactions":9,"vwap":1069},"2026-02-17",60.66,59.78,-0.13,331400,{"date":1364,"open":1365,"high":1282,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-13",58.49,60.049999,1.55,2.65,371800,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-12",57.87,59.060001,58.5,0.84,1.46,524300,{"date":1379,"open":1380,"high":880,"low":620,"close":1381,"change":961,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",57.42,57.66,0.82,238600,{"date":1385,"open":1386,"high":966,"low":1387,"close":856,"change":782,"percent_change":1388,"volume":1389,"transactions":9,"vwap":856},"2026-02-10",56.65,56.46,1.58,251300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":980,"change":602,"percent_change":1184,"volume":1395,"transactions":9,"vwap":980},"2026-02-09",56.17,56.41,55.81,336400,{"date":1397,"open":563,"high":1398,"low":1399,"close":1400,"change":142,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-06",56.78,55.74,56.14,0.57,220000,{"date":1404,"open":439,"high":441,"low":1405,"close":372,"change":665,"percent_change":494,"volume":1406,"transactions":9,"vwap":372},"2026-02-05",55.55,251400,{"date":1408,"open":905,"high":1409,"low":1410,"close":461,"change":1174,"percent_change":623,"volume":1411,"transactions":9,"vwap":461},"2026-02-04",56.54,55.68,245100,{"date":1413,"open":352,"high":37,"low":352,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",56.060001,0.83,1.5,366600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":471,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":471},"2026-02-02",56.07,56.31,55.2,-0.84,-1.5,282100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1420,"change":260,"percent_change":1174,"volume":1431,"transactions":9,"vwap":1420},"2026-01-30",56.02,56.23,55.48,211900,{"date":1433,"open":1393,"high":503,"low":1434,"close":1435,"change":693,"percent_change":664,"volume":870,"transactions":9,"vwap":1435},"2026-01-29",55.88,56.22,{"date":1437,"open":1438,"high":1439,"low":439,"close":590,"change":1440,"percent_change":271,"volume":1441,"transactions":9,"vwap":590},"2026-01-28",56.37,56.61,-0.11,177300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":905,"change":1447,"percent_change":682,"volume":1448,"transactions":9,"vwap":905},"2026-01-27",55.62,56.45,55.41,0.71,207400,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1212,"percent_change":882,"volume":1454,"transactions":9,"vwap":1453},"2026-01-26",55.42,56.0099983,55.61,210400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":472,"change":766,"percent_change":1019,"volume":1460,"transactions":9,"vwap":472},"2026-01-23",55.49,55.52,54.95,265300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1052,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",56.049999,56.19,55.35,55.5,-0.66,392300,{"date":1470,"open":1471,"high":1472,"low":430,"close":1473,"change":1474,"percent_change":673,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",56.080002,56.099998,55.87,0.15,414400,{"date":1477,"open":439,"high":590,"low":1405,"close":1478,"change":423,"percent_change":72,"volume":1479,"transactions":9,"vwap":1478},"2026-01-20",55.72,338800,{"date":1481,"open":421,"high":1445,"low":1399,"close":1482,"change":592,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-16",56.33,-0.53,308300,{"date":1486,"open":1487,"high":591,"low":1487,"close":974,"change":547,"percent_change":548,"volume":1488,"transactions":9,"vwap":974},"2026-01-15",56.25,565700,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1452,"change":443,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1452},"2026-01-14",55.56,56.18,0.7,228100,{"date":1496,"open":1497,"high":1399,"low":1498,"close":1444,"change":874,"percent_change":547,"volume":1499,"transactions":9,"vwap":1444},"2026-01-13",55.37,55.049999,294800,{"date":1501,"open":1502,"high":430,"low":1503,"close":373,"change":393,"percent_change":394,"volume":1504,"transactions":9,"vwap":373},"2026-01-12",55.029999,54.92,207000,{"date":1506,"open":1507,"high":1508,"low":460,"close":460,"change":830,"percent_change":1509,"volume":1510,"transactions":9,"vwap":460},"2026-01-09",55.24,55.7,1.16,263100,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":228,"percent_change":993,"volume":1516,"transactions":9,"vwap":1515},"2026-01-08",54.35,54.87,54.52,236600,{"date":1518,"open":1508,"high":1508,"low":1519,"close":1513,"change":1031,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2026-01-07",54.19,-2.28,403100,{"date":1523,"open":330,"high":1524,"low":392,"close":1444,"change":1525,"percent_change":462,"volume":1526,"transactions":9,"vwap":1444},"2026-01-06",55.67,0.3,569500,{"date":1528,"open":1529,"high":421,"low":1530,"close":352,"change":732,"percent_change":1531,"volume":1532,"transactions":9,"vwap":352},"2026-01-05",55.96,54.51,-0.97,449200,{"date":1534,"open":1446,"high":1535,"low":1536,"close":1537,"change":869,"percent_change":1509,"volume":1538,"transactions":9,"vwap":1537},"2026-01-02",56.11,55.19,55.86,215700,{"date":1540,"open":1541,"high":1541,"low":1536,"close":1542,"change":200,"percent_change":790,"volume":1543,"transactions":9,"vwap":1542},"2025-12-31",55.58,55.22,414000,{"date":1545,"open":1546,"high":451,"low":1547,"close":1548,"change":393,"percent_change":530,"volume":1549,"transactions":9,"vwap":1548},"2025-12-30",55.51,55.4,55.57,143000,{"date":1551,"open":1465,"high":431,"low":1465,"close":331,"change":107,"percent_change":1552,"volume":1553,"transactions":9,"vwap":331},"2025-12-29",0.11,246600,{"date":1555,"open":1451,"high":1430,"low":1556,"close":1557,"change":1558,"percent_change":1097,"volume":1559,"transactions":9,"vwap":1557},"2025-12-26",55.18,55.38,-0.04,140000,{"date":1561,"open":1422,"high":1457,"low":1562,"close":1451,"change":530,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1451},"2025-12-24",55.13,0.42,117500,{"date":1566,"open":1567,"high":330,"low":1459,"close":1536,"change":1474,"percent_change":673,"volume":1568,"transactions":9,"vwap":1536},"2025-12-23",54.96,203400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":122,"percent_change":540,"volume":1575,"transactions":9,"vwap":1574},"2025-12-22",54.79,55.09,54.47,55.040001,435200,{"date":1577,"open":1578,"high":1524,"low":1579,"close":1571,"change":72,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2025-12-19",55.46,54.76,-1.93,216500,{"date":1583,"open":1584,"high":1400,"low":1541,"close":1473,"change":1585,"percent_change":102,"volume":1586,"transactions":9,"vwap":1473},"2025-12-18",55.66,0.56,206000,{"date":1588,"open":1399,"high":1399,"low":1498,"close":1589,"change":432,"percent_change":323,"volume":1590,"transactions":9,"vwap":1589},"2025-12-17",55.31,285200,{"date":1592,"open":1537,"high":1428,"low":1465,"close":1593,"change":271,"percent_change":644,"volume":1594,"transactions":9,"vwap":1593},"2025-12-16",55.71,401400,{"date":1596,"open":1399,"high":1597,"low":331,"close":1598,"change":1599,"percent_change":912,"volume":1600,"transactions":9,"vwap":1598},"2025-12-15",55.97,55.91,0.44,304100,{"date":1602,"open":1394,"high":350,"low":1557,"close":353,"change":261,"percent_change":574,"volume":1603,"transactions":9,"vwap":353},"2025-12-12",215200,{"date":1605,"open":1547,"high":581,"low":1606,"close":341,"change":844,"percent_change":962,"volume":1607,"transactions":9,"vwap":341},"2025-12-11",55.34,185800,{"date":1609,"open":1547,"high":331,"low":342,"close":1589,"change":1558,"percent_change":1097,"volume":1610,"transactions":9,"vwap":1589},"2025-12-10",284000,{"date":1612,"open":1451,"high":1537,"low":352,"close":1465,"change":743,"percent_change":743,"volume":1613,"transactions":9,"vwap":1465},"2025-12-09",223300,{"date":1615,"open":1492,"high":1492,"low":471,"close":1465,"change":1467,"percent_change":803,"volume":1616,"transactions":9,"vwap":1465},"2025-12-08",462100,{"date":1618,"open":974,"high":974,"low":439,"close":1452,"change":343,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1452},"2025-12-05",-0.99,224900,{"date":1622,"open":1386,"high":1623,"low":538,"close":492,"change":1624,"percent_change":1253,"volume":1625,"transactions":9,"vwap":492},"2025-12-04",56.96,-0.08,169500,{"date":1627,"open":1228,"high":1628,"low":1393,"close":1386,"change":1629,"percent_change":592,"volume":1630,"transactions":9,"vwap":1386},"2025-12-03",56.95,-0.17,197900,{"date":1632,"open":1216,"high":1216,"low":537,"close":570,"change":239,"percent_change":633,"volume":1633,"transactions":9,"vwap":570},"2025-12-02",329300,{"date":1635,"open":1009,"high":1009,"low":1636,"close":1637,"change":1031,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-01",57.21,57.28,-2.17,275300,{"date":1641,"open":1642,"high":1015,"low":843,"close":950,"change":443,"percent_change":751,"volume":1643,"transactions":9,"vwap":950},"2025-11-28",58.27,57100,{"date":1645,"open":1646,"high":957,"low":1646,"close":788,"change":159,"percent_change":1647,"volume":1648,"transactions":9,"vwap":788},"2025-11-26",57.68,1.29,265600,{"date":1650,"open":1651,"high":1652,"low":601,"close":1380,"change":1044,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1380},"2025-11-25",57.67,57.82,-0.31,214600,{"date":1656,"open":571,"high":998,"low":527,"close":691,"change":882,"percent_change":211,"volume":1657,"transactions":9,"vwap":691},"2025-11-24",196000,{"date":1659,"open":589,"high":1660,"low":895,"close":1628,"change":374,"percent_change":375,"volume":1661,"transactions":9,"vwap":1628},"2025-11-21",57.17,303100,{"date":1663,"open":691,"high":702,"low":981,"close":916,"change":1664,"percent_change":343,"volume":1665,"transactions":9,"vwap":916},"2025-11-20",-0.32,131000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1660,"change":1292,"percent_change":433,"volume":1671,"transactions":9,"vwap":1660},"2025-11-19",57.62,57.78,57.040001,186400,{"date":1673,"open":1096,"high":1205,"low":1674,"close":970,"change":334,"percent_change":644,"volume":1675,"transactions":9,"vwap":970},"2025-11-18",57.56,145500,{"date":1677,"open":621,"high":1104,"low":903,"close":1096,"change":851,"percent_change":404,"volume":1678,"transactions":9,"vwap":1096},"2025-11-17",199000,{"date":1680,"open":891,"high":1681,"low":927,"close":997,"change":494,"percent_change":495,"volume":1213,"transactions":9,"vwap":997},"2025-11-14",57.72,{"date":1683,"open":1105,"high":1105,"low":1684,"close":975,"change":1020,"percent_change":1685,"volume":1675,"transactions":9,"vwap":975},"2025-11-13",57.26,-1.33,{"date":1687,"open":1104,"high":757,"low":632,"close":959,"change":374,"percent_change":228,"volume":1688,"transactions":9,"vwap":959},"2025-11-12",194800,{"date":1690,"open":1104,"high":1105,"low":1646,"close":689,"change":665,"percent_change":494,"volume":1691,"transactions":9,"vwap":689},"2025-11-11",155600,{"date":1693,"open":679,"high":1211,"low":1694,"close":692,"change":303,"percent_change":1695,"volume":1696,"transactions":9,"vwap":692},"2025-11-10",57.47,-0.03,181300,{"date":1698,"open":519,"high":860,"low":570,"close":860,"change":962,"percent_change":1699,"volume":1700,"transactions":9,"vwap":860},"2025-11-07",1.42,159100,{"date":1702,"open":940,"high":802,"low":1703,"close":891,"change":622,"percent_change":1704,"volume":1705,"transactions":9,"vwap":891},"2025-11-06",57.15,-0.49,160400,{"date":1707,"open":1708,"high":880,"low":856,"close":608,"change":494,"percent_change":495,"volume":1709,"transactions":9,"vwap":608},"2025-11-05",57.4,383200,{"date":1711,"open":849,"high":1674,"low":528,"close":902,"change":513,"percent_change":483,"volume":1712,"transactions":9,"vwap":902},"2025-11-04",225600,{"date":1714,"open":1674,"high":841,"low":1228,"close":970,"change":693,"percent_change":664,"volume":1039,"transactions":9,"vwap":970},"2025-11-03",{"date":1716,"open":1372,"high":1372,"low":501,"close":801,"change":506,"percent_change":1315,"volume":1717,"transactions":9,"vwap":801},"2025-10-31",156900,{"date":1719,"open":843,"high":1720,"low":1721,"close":1722,"change":816,"percent_change":1292,"volume":1723,"transactions":9,"vwap":1722},"2025-10-30",58.67,57.92,57.96,184500,{"date":1725,"open":944,"high":778,"low":860,"close":843,"change":1726,"percent_change":260,"volume":1727,"transactions":9,"vwap":843},"2025-10-29",-0.09,260400,{"date":1729,"open":1730,"high":1730,"low":843,"close":944,"change":249,"percent_change":1731,"volume":1732,"transactions":9,"vwap":944},"2025-10-28",59.44,-1.59,219700,{"date":1734,"open":1735,"high":1288,"low":1095,"close":681,"change":452,"percent_change":394,"volume":1736,"transactions":9,"vwap":681},"2025-10-27",59.21,166400,{"date":1738,"open":1739,"high":1161,"low":763,"close":1030,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1030},"2025-10-24",58.79,0.77,1.32,128900,{"date":1744,"open":763,"high":1745,"low":1746,"close":861,"change":1747,"percent_change":1726,"volume":1748,"transactions":9,"vwap":861},"2025-10-23",58.76,58.029999,-0.05,208200,{"date":1750,"open":1720,"high":828,"low":1105,"close":1751,"change":1752,"percent_change":1174,"volume":1753,"transactions":9,"vwap":1751},"2025-10-22",58.37,-0.16,142300,{"date":1755,"open":1103,"high":1103,"low":944,"close":758,"change":612,"percent_change":803,"volume":1756,"transactions":9,"vwap":758},"2025-10-21",372200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":681,"change":112,"percent_change":303,"volume":1762,"transactions":9,"vwap":681},"2025-10-20",59.63,59.79,59.029999,203500,{"date":1764,"open":651,"high":1063,"low":1765,"close":1102,"change":505,"percent_change":1052,"volume":1766,"transactions":9,"vwap":1102},"2025-10-17",58.96,174500,{"date":1768,"open":1266,"high":1769,"low":1141,"close":1127,"change":555,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1127},"2025-10-16",60.56,-1,189300,{"date":1773,"open":1351,"high":1774,"low":1775,"close":1133,"change":159,"percent_change":796,"volume":1776,"transactions":9,"vwap":1133},"2025-10-15",60.26,59.53,206700,{"date":1778,"open":1779,"high":651,"low":1210,"close":1161,"change":191,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1161},"2025-10-14",58.7,0.87,154000,{"date":1783,"open":1784,"high":1785,"low":1784,"close":629,"change":191,"percent_change":1780,"volume":1786,"transactions":9,"vwap":629},"2025-10-13",58.39,59.080002,145400,{"date":1788,"open":1789,"high":829,"low":868,"close":834,"change":1118,"percent_change":773,"volume":1790,"transactions":9,"vwap":834},"2025-10-10",58.77,184700,{"date":1792,"open":780,"high":1793,"low":1794,"close":642,"change":260,"percent_change":1118,"volume":1795,"transactions":9,"vwap":642},"2025-10-09",59.0099983,58.41,223900,{"date":1797,"open":836,"high":653,"low":868,"close":1798,"change":851,"percent_change":159,"volume":1799,"transactions":9,"vwap":1798},"2025-10-08",58.71,147900,{"date":1801,"open":834,"high":1802,"low":1803,"close":712,"change":530,"percent_change":127,"volume":1402,"transactions":9,"vwap":712},"2025-10-07",58.52,58.12,{"date":1805,"open":850,"high":1806,"low":1694,"close":992,"change":210,"percent_change":102,"volume":1807,"transactions":9,"vwap":992},"2025-10-06",58.099998,257300,{"date":1809,"open":1810,"high":867,"low":927,"close":1694,"change":875,"percent_change":1322,"volume":1811,"transactions":9,"vwap":1694},"2025-10-03",57.029999,150200,{"date":1813,"open":529,"high":591,"low":1814,"close":591,"change":1695,"percent_change":1747,"volume":1815,"transactions":9,"vwap":591},"2025-10-02",56.42,161800,{"date":1817,"open":1818,"high":1670,"low":440,"close":1228,"change":1599,"percent_change":132,"volume":1819,"transactions":9,"vwap":1228},"2025-10-01",56.56,293500,{"date":1821,"open":1482,"high":539,"low":1414,"close":362,"change":393,"percent_change":530,"volume":1822,"transactions":9,"vwap":362},"2025-09-30",199300,{"date":1824,"open":590,"high":1393,"low":461,"close":1825,"change":442,"percent_change":443,"volume":1826,"transactions":9,"vwap":1825},"2025-09-29",56.34,177700,{"date":1828,"open":353,"high":363,"low":353,"close":350,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":350},"2025-09-26",0.8,1.45,106100,{"date":1833,"open":1834,"high":1434,"low":352,"close":352,"change":343,"percent_change":1770,"volume":1835,"transactions":9,"vwap":352},"2025-09-25",55.69,106400,{"date":1837,"open":1524,"high":573,"low":1578,"close":1434,"change":142,"percent_change":210,"volume":1838,"transactions":9,"vwap":1434},"2025-09-24",156100,{"date":1840,"open":1536,"high":1841,"low":1842,"close":1491,"change":1525,"percent_change":462,"volume":1843,"transactions":9,"vwap":1491},"2025-09-23",55.6,55.060001,157700,{"date":1845,"open":1579,"high":1497,"low":1846,"close":1847,"change":292,"percent_change":837,"volume":1613,"transactions":9,"vwap":1847},"2025-09-22",54.59,55.26,{"date":1849,"open":1530,"high":1850,"low":1851,"close":1579,"change":374,"percent_change":375,"volume":1852,"transactions":9,"vwap":1579},"2025-09-19",54.94,54.23,151900,{"date":1854,"open":1515,"high":1855,"low":1856,"close":400,"change":1077,"percent_change":393,"volume":1857,"transactions":9,"vwap":400},"2025-09-18",55.0099983,54.26,238700,{"date":1859,"open":1860,"high":1861,"low":1530,"close":1846,"change":602,"percent_change":1184,"volume":1862,"transactions":9,"vwap":1846},"2025-09-17",54.71,54.97,199700,{"date":1864,"open":371,"high":371,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-16",54.4,54.43,-0.96,-1.73,148200,{"date":1871,"open":371,"high":1444,"low":1589,"close":458,"change":228,"percent_change":993,"volume":1872,"transactions":9,"vwap":458},"2025-09-15",143700,{"date":1874,"open":1875,"high":1497,"low":1876,"close":1542,"change":190,"percent_change":961,"volume":1877,"transactions":9,"vwap":1542},"2025-09-12",54.86,54.82,230200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1567,"change":993,"percent_change":1401,"volume":1883,"transactions":9,"vwap":1567},"2025-09-11",54.65,55,54.57,283200,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1880,"change":1780,"percent_change":1090,"volume":1888,"transactions":9,"vwap":1880},"2025-09-10",53.9,54.72,181400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":152,"percent_change":137,"volume":1895,"transactions":9,"vwap":1894},"2025-09-09",53.43,53.96,53.4,53.78,150100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1891,"change":1900,"percent_change":414,"volume":1901,"transactions":9,"vwap":1891},"2025-09-08",54.07,53.23,-0.55,303300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":322,"change":1098,"percent_change":505,"volume":1907,"transactions":9,"vwap":322},"2025-09-05",54.31,54.38,53.54,247500,{"date":1909,"open":1910,"high":400,"low":1911,"close":1912,"change":1190,"percent_change":1440,"volume":1913,"transactions":9,"vwap":1912},"2025-09-04",54.53,53.82,54.099998,244500,{"date":1915,"open":1916,"high":1917,"low":1886,"close":1918,"change":1361,"percent_change":816,"volume":1919,"transactions":9,"vwap":1918},"2025-09-03",54.14,54.25,54.16,235800,{"date":1921,"open":1519,"high":1513,"low":322,"close":1922,"change":1254,"percent_change":1245,"volume":1923,"transactions":9,"vwap":1922},"2025-09-02",54.29,211500,{"date":1925,"open":1926,"high":1926,"low":402,"close":1515,"change":271,"percent_change":1052,"volume":1927,"transactions":9,"vwap":1515},"2025-08-29",54.78,144500,{"date":1929,"open":1536,"high":1536,"low":1930,"close":1887,"change":506,"percent_change":433,"volume":1931,"transactions":9,"vwap":1887},"2025-08-28",54.63,208700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":374,"percent_change":375,"volume":1938,"transactions":9,"vwap":1937},"2025-08-27",55.080002,55.21,54.93,55.11,114600,{"date":1940,"open":1502,"high":1941,"low":1942,"close":1855,"change":374,"percent_change":375,"volume":1943,"transactions":9,"vwap":1855},"2025-08-26",55.16,54.73,199900,{"date":1945,"open":1465,"high":353,"low":1875,"close":342,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":342},"2025-08-25",-0.62,-1.12,180600,{"date":1950,"open":1578,"high":1399,"low":330,"close":383,"change":874,"percent_change":547,"volume":1753,"transactions":9,"vwap":383},"2025-08-22",{"date":1952,"open":1548,"high":459,"low":1502,"close":1536,"change":200,"percent_change":790,"volume":1953,"transactions":9,"vwap":1536},"2025-08-21",136500,{"date":1955,"open":1956,"high":1434,"low":1606,"close":1956,"change":107,"percent_change":1552,"volume":1957,"transactions":9,"vwap":1956},"2025-08-20",55.54,151200,{"date":1959,"open":1881,"high":1457,"low":1936,"close":1430,"change":191,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1430},"2025-08-19",0.93,146900,{"date":1963,"open":1589,"high":1578,"low":1964,"close":1861,"change":766,"percent_change":1019,"volume":1965,"transactions":9,"vwap":1861},"2025-08-18",54.9,118900,{"date":1967,"open":1547,"high":353,"low":1459,"close":1542,"change":1044,"percent_change":1664,"volume":1968,"transactions":9,"vwap":1542},"2025-08-15",198700,{"date":1970,"open":1971,"high":431,"low":1497,"close":1547,"change":432,"percent_change":323,"volume":1972,"transactions":9,"vwap":1547},"2025-08-14",55.64,177900,{"date":1974,"open":431,"high":1394,"low":373,"close":1975,"change":452,"percent_change":122,"volume":1976,"transactions":9,"vwap":1975},"2025-08-13",55.8,165100,{"date":1978,"open":1491,"high":1584,"low":422,"close":1584,"change":993,"percent_change":1585,"volume":1979,"transactions":9,"vwap":1584},"2025-08-12",465900,{"date":1981,"open":1834,"high":1834,"low":1982,"close":1465,"change":271,"percent_change":644,"volume":1983,"transactions":9,"vwap":1465},"2025-08-11",55.099998,172100,{"date":1985,"open":1986,"high":421,"low":1446,"close":1405,"change":505,"percent_change":506,"volume":1987,"transactions":9,"vwap":1405},"2025-08-08",55.84,273200,{"date":1989,"open":392,"high":1990,"low":1936,"close":449,"change":462,"percent_change":463,"volume":1991,"transactions":9,"vwap":449},"2025-08-07",55.9,273500,{"date":1993,"open":449,"high":449,"low":1994,"close":471,"change":1277,"percent_change":1423,"volume":1995,"transactions":9,"vwap":471},"2025-08-06",55.17,243000,{"date":1997,"open":1429,"high":1998,"low":1405,"close":1508,"change":343,"percent_change":1770,"volume":1999,"transactions":9,"vwap":1508},"2025-08-05",56.43,239200,{"date":2001,"open":1466,"high":538,"low":353,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-04",56.26,0.99,1.79,247700,{"date":2007,"open":1536,"high":1541,"low":1942,"close":2008,"change":2009,"percent_change":1077,"volume":2010,"transactions":9,"vwap":2008},"2025-08-01",55.27,0.04,237600,{"date":2012,"open":1876,"high":381,"low":320,"close":471,"change":1525,"percent_change":1268,"volume":2013,"transactions":9,"vwap":471},"2025-07-31",197600,{"date":2015,"open":2016,"high":1547,"low":2016,"close":1936,"change":147,"percent_change":1493,"volume":2017,"transactions":9,"vwap":1936},"2025-07-30",54.68,178900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":759,"percent_change":548,"volume":2023,"transactions":9,"vwap":2021},"2025-07-29",54.12,54.55,54.0099983,144400,{"date":2025,"open":2026,"high":2026,"low":300,"close":2027,"change":732,"percent_change":1619,"volume":2028,"transactions":9,"vwap":2027},"2025-07-28",54.5,53.95,141500,{"date":2030,"open":402,"high":1530,"low":1917,"close":2031,"change":452,"percent_change":190,"volume":2032,"transactions":9,"vwap":2031},"2025-07-25",54.49,92200,{"date":2034,"open":1573,"high":1846,"low":2035,"close":1513,"change":1747,"percent_change":1726,"volume":2036,"transactions":9,"vwap":1513},"2025-07-24",54.21,94800,{"date":2038,"open":1536,"high":1446,"low":2039,"close":1865,"change":432,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1865},"2025-07-23",54.22,-0.73,185400,{"date":2043,"open":391,"high":2044,"low":2045,"close":2046,"change":1218,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-22",54.81,54.17,54.8,1.26,178800,{"date":2050,"open":2045,"high":2051,"low":2052,"close":2020,"change":1552,"percent_change":1136,"volume":2053,"transactions":9,"vwap":2020},"2025-07-21",54.46,53.97,154600,{"date":2055,"open":2056,"high":2045,"low":2056,"close":2022,"change":837,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2022},"2025-07-18",53.28,1.71,284500,{"date":2060,"open":2061,"high":2062,"low":280,"close":2063,"change":1136,"percent_change":147,"volume":2064,"transactions":9,"vwap":2063},"2025-07-17",52.91,53.22,53.099998,188300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2067,"change":107,"percent_change":1552,"volume":2070,"transactions":9,"vwap":2067},"2025-07-16",52.9,53.040001,52.46,102500,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":1483,"percent_change":1619,"volume":1843,"transactions":9,"vwap":2075},"2025-07-15",53.33,52.62,52.84,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":122,"percent_change":961,"volume":2082,"transactions":9,"vwap":2081},"2025-07-14",53.09,53.48,52.83,53.37,145300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1624,"percent_change":260,"volume":2089,"transactions":9,"vwap":2088},"2025-07-11",52.8,53.32,52.65,53.12,138400,{"date":2091,"open":2092,"high":2056,"low":2093,"close":2094,"change":1599,"percent_change":1415,"volume":2095,"transactions":9,"vwap":2094},"2025-07-10",52.58,52.5,53.2,141400,{"date":2097,"open":270,"high":2098,"low":2099,"close":2100,"change":844,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-09",52.87,52.14,52.76,0.86,349500,{"date":2104,"open":2105,"high":2105,"low":2106,"close":246,"change":2107,"percent_change":1531,"volume":2108,"transactions":9,"vwap":246},"2025-07-08",52.49,51.82,-0.51,164600,{"date":2110,"open":2111,"high":267,"low":2112,"close":2113,"change":1077,"percent_change":393,"volume":2114,"transactions":9,"vwap":2113},"2025-07-07",52.63,52.52,52.82,115300,{"date":2116,"open":2117,"high":2118,"low":246,"close":280,"change":127,"percent_change":1155,"volume":2119,"transactions":9,"vwap":280},"2025-07-03",52.37,52.93,75500,{"date":2121,"open":2122,"high":2085,"low":2123,"close":258,"change":1245,"percent_change":633,"volume":2124,"transactions":9,"vwap":258},"2025-07-02",52.66,52.099998,119000,{"date":2126,"open":2127,"high":257,"low":2128,"close":2129,"change":228,"percent_change":142,"volume":2130,"transactions":9,"vwap":2129},"2025-07-01",52.6,52,52.77,174400,{"date":2132,"open":2133,"high":2122,"low":2134,"close":2127,"change":1168,"percent_change":1212,"volume":2135,"transactions":9,"vwap":2127},"2025-06-30",52.23,52.040001,204900,{"date":2137,"open":269,"high":2080,"low":2138,"close":2139,"change":374,"percent_change":1168,"volume":2140,"transactions":9,"vwap":2139},"2025-06-27",52.28,52.41,143800,{"date":2142,"open":2143,"high":258,"low":2144,"close":246,"change":851,"percent_change":1415,"volume":2145,"transactions":9,"vwap":246},"2025-06-26",52.049999,51.92,162800,{"date":2147,"open":270,"high":270,"low":2148,"close":2149,"change":774,"percent_change":810,"volume":2150,"transactions":9,"vwap":2149},"2025-06-25",51.84,51.88,169400,{"date":2152,"open":2092,"high":2153,"low":2139,"close":2111,"change":442,"percent_change":1563,"volume":2154,"transactions":9,"vwap":2111},"2025-06-24",52.79,111200,{"date":2156,"open":2144,"high":2105,"low":2144,"close":2139,"change":830,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2139},"2025-06-23",1.22,177800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":622,"percent_change":732,"volume":2165,"transactions":9,"vwap":2164},"2025-06-20",51.86,52.18,51.72,51.78,120200,{"date":2167,"open":2144,"high":2168,"low":2169,"close":2170,"change":228,"percent_change":229,"volume":2171,"transactions":9,"vwap":2170},"2025-06-18",52.27,51.8,52.060001,124600,{"date":2173,"open":2174,"high":246,"low":2175,"close":2176,"change":644,"percent_change":354,"volume":1149,"transactions":9,"vwap":2176},"2025-06-17",52.19,51.5,51.89,{"date":2178,"open":280,"high":2068,"low":2179,"close":2180,"change":816,"percent_change":239,"volume":2181,"transactions":9,"vwap":2180},"2025-06-16",52.029999,52.25,136600,{"date":2183,"open":2184,"high":2085,"low":2185,"close":2105,"change":1052,"percent_change":612,"volume":2186,"transactions":9,"vwap":2105},"2025-06-13",52.71,52.39,160600,{"date":2188,"open":2189,"high":267,"low":2189,"close":267,"change":875,"percent_change":117,"volume":2190,"transactions":9,"vwap":267},"2025-06-12",52.32,111900,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2168,"change":982,"percent_change":530,"volume":2195,"transactions":9,"vwap":2168},"2025-06-11",52.42,52.09,248200,{"date":2197,"open":2162,"high":2198,"low":2169,"close":2199,"change":1474,"percent_change":1184,"volume":2200,"transactions":9,"vwap":2199},"2025-06-10",52.2,52.15,110200,{"date":2202,"open":2203,"high":2139,"low":2204,"close":2128,"change":261,"percent_change":1900,"volume":2205,"transactions":9,"vwap":2128},"2025-06-09",52.26,51.91,110800,{"date":2207,"open":2208,"high":2117,"low":2209,"close":2208,"change":22,"percent_change":127,"volume":2210,"transactions":9,"vwap":2208},"2025-06-06",52.29,51.87,178500,{"date":2212,"open":2189,"high":2189,"low":2213,"close":2214,"change":1726,"percent_change":1629,"volume":2215,"transactions":9,"vwap":2214},"2025-06-05",51.97,52.080002,136700,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-06-04",53.0099983,52.16,52.17,-0.91,-1.71,134100,{"date":2225,"open":2226,"high":2226,"low":2122,"close":2227,"change":393,"percent_change":122,"volume":2228,"transactions":9,"vwap":2227},"2025-06-03",53.51,53.080002,236900,{"date":2230,"open":2074,"high":2231,"low":258,"close":2232,"change":1474,"percent_change":723,"volume":2233,"transactions":9,"vwap":2232},"2025-06-02",52.98,52.95,172500,{"date":2235,"open":2199,"high":2236,"low":2199,"close":2085,"change":191,"percent_change":463,"volume":2237,"transactions":9,"vwap":2085},"2025-05-30",52.85,148000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2208,"change":564,"percent_change":1447,"volume":2243,"transactions":9,"vwap":2208},"2025-05-29",51.99,52.33,51.77,161900,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2144,"change":774,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2144},"2025-05-28",52.67,51.71,-1.42,388200,{"date":2251,"open":2122,"high":2252,"low":2203,"close":2246,"change":1599,"percent_change":1375,"volume":2253,"transactions":9,"vwap":2246},"2025-05-27",52.78,132200,{"date":2255,"open":2213,"high":2138,"low":2256,"close":2133,"change":547,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2133},"2025-05-23",51.43,1.2,187600,{"date":2260,"open":2176,"high":2261,"low":2262,"close":2263,"change":654,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-22",51.95,51.049999,51.61,-1.41,115600,{"date":2267,"open":2268,"high":2094,"low":2180,"close":258,"change":1619,"percent_change":906,"volume":2269,"transactions":9,"vwap":258},"2025-05-21",53.16,130900,{"date":2271,"open":2272,"high":2273,"low":2272,"close":310,"change":393,"percent_change":394,"volume":2274,"transactions":9,"vwap":310},"2025-05-20",53.060001,53.52,143200,{"date":2276,"open":2277,"high":2062,"low":2093,"close":2278,"change":190,"percent_change":52,"volume":2279,"transactions":9,"vwap":2278},"2025-05-19",52.59,53.21,339900,{"date":2281,"open":246,"high":2282,"low":2220,"close":2232,"change":404,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2232},"2025-05-16",52.96,1.44,212900,{"date":2286,"open":2287,"high":246,"low":2287,"close":2198,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2198},"2025-05-15",51.28,1.12,2.19,196100,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1254,"percent_change":1019,"volume":2296,"transactions":9,"vwap":2295},"2025-05-14",51.25,50.35,51.080002,141300,{"date":2298,"open":2299,"high":2163,"low":2300,"close":21,"change":1440,"percent_change":334,"volume":2301,"transactions":9,"vwap":21},"2025-05-13",51.49,51.11,291700,{"date":2303,"open":2099,"high":2099,"low":2304,"close":2305,"change":483,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-12",51.23,51.42,-0.64,191200,{"date":2309,"open":2310,"high":2148,"low":208,"close":2311,"change":2312,"percent_change":1474,"volume":2313,"transactions":9,"vwap":2311},"2025-05-09",51.76,51.75,0.08,130300,{"date":2315,"open":2316,"high":2203,"low":2317,"close":2318,"change":623,"percent_change":733,"volume":2319,"transactions":9,"vwap":2318},"2025-05-08",52.21,51.65,51.67,178600,{"date":2321,"open":2322,"high":2323,"low":2242,"close":2199,"change":375,"percent_change":152,"volume":2324,"transactions":9,"vwap":2199},"2025-05-07",51.93,52.43,160500,{"date":2326,"open":2327,"high":258,"low":2327,"close":2213,"change":2328,"percent_change":59,"volume":2329,"transactions":9,"vwap":2213},"2025-05-06",51.33,0.61,174800,{"date":2331,"open":2305,"high":2332,"low":2333,"close":20,"change":260,"percent_change":261,"volume":2334,"transactions":9,"vwap":20},"2025-05-05",51.54,50.92,98600,{"date":2336,"open":2305,"high":2318,"low":2337,"close":235,"change":152,"percent_change":1218,"volume":2338,"transactions":9,"vwap":235},"2025-05-02",51.060001,265700,{"date":2340,"open":2341,"high":2311,"low":2300,"close":2342,"change":442,"percent_change":851,"volume":2343,"transactions":9,"vwap":2342},"2025-05-01",51.29,51.16,543300,{"date":2345,"open":2346,"high":2346,"low":2347,"close":237,"change":592,"percent_change":312,"volume":2348,"transactions":9,"vwap":237},"2025-04-30",51.09,50.13,231900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":443,"percent_change":1740,"volume":2355,"transactions":9,"vwap":2354},"2025-04-29",50.79,51.3,50.65,51.24,127900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":229,"percent_change":882,"volume":2362,"transactions":9,"vwap":2361},"2025-04-28",50.53,50.93,50.24,50.85,85400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":271,"percent_change":506,"volume":2369,"transactions":9,"vwap":2368},"2025-04-25",50.67,50.77,50.34,50.52,98900,{"date":2371,"open":2372,"high":2359,"low":2373,"close":2374,"change":374,"percent_change":1136,"volume":2375,"transactions":9,"vwap":2374},"2025-04-24",50.63,50.28,50.72,246500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":228,"percent_change":874,"volume":2382,"transactions":9,"vwap":2381},"2025-04-23",50.8,51.2,50.18,50.62,183500,{"date":180,"open":176,"high":2368,"low":176,"close":2384,"change":1382,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},50.45,1.65,108000]