[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVAL":3,"homepage-market-summary":30,"stock-historical-FVAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FVAL","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 Value Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2471,1.016,"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},81.47,81.61,81.817225,81.35,81.08,0.39,0.48,47054.822519,83.71,67.2,43412.573686248,86.4,2526,{"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},55.058998,43315,15809843.421562,46.08,"2025-04-22",[182,185,193,203,213,223,234,244,253,264,274,284,295,306,316,325,334,345,355,364,375,384,391,402,410,421,431,440,447,456,466,476,486,495,504,514,523,530,539,549,557,567,575,584,593,604,615,625,635,644,653,664,675,685,695,703,710,718,725,735,744,751,758,765,773,782,789,797,805,812,820,828,835,842,851,859,864,873,881,890,898,904,910,916,923,931,938,944,950,957,965,971,979,985,992,1001,1007,1013,1018,1024,1031,1036,1043,1046,1053,1061,1069,1077,1086,1095,1102,1109,1117,1124,1130,1138,1147,1153,1161,1168,1175,1183,1192,1200,1207,1214,1220,1228,1236,1245,1250,1259,1268,1276,1284,1292,1300,1307,1315,1322,1331,1339,1347,1354,1362,1369,1377,1386,1394,1399,1405,1411,1417,1422,1427,1436,1440,1447,1451,1459,1466,1474,1482,1487,1492,1498,1504,1513,1521,1526,1531,1536,1543,1550,1556,1562,1569,1577,1585,1590,1594,1599,1606,1611,1617,1623,1628,1633,1638,1644,1651,1659,1666,1671,1675,1681,1687,1692,1700,1708,1717,1721,1728,1734,1743,1750,1754,1759,1766,1772,1776,1783,1788,1794,1799,1807,1814,1822,1828,1836,1843,1851,1856,1862,1868,1876,1881,1887,1894,1903,1909,1916,1922,1929,1934,1940,1944,1952,1958,1964,1972,1978,1983,1987,1993,2002,2008,2014,2019,2024,2030,2032,2037,2039,2046,2051,2057,2063,2068,2075,2080,2086,2093,2101,2108,2113,2119,2125,2131,2137,2144,2151,2158,2166,2173,2179,2185,2190,2196,2201,2207,2214,2221,2226,2231,2236,2242,2249,2256,2262,2268,2275,2283,2290,2294,2303,2310,2315,2321,2328,2335,2341,2346,2350,2354,2360,2366,2372,2377,2381,2388,2394,2399,2405,2412,2419,2425,2428,2435,2442,2450,2455,2462,2467,2473,2479,2486,2493,2499,2504,2510,2516,2522,2530,2538,2545,2551,2557,2563,2567,2573,2580,2587,2592,2600,2605,2610,2616,2620,2626,2631,2640,2646,2653,2659,2666,2673,2679,2684,2690,2698,2705,2711,2718,2726],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},425,81.4561,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":142,"percent_change":127,"volume":190,"transactions":191,"vwap":192},"2026-10-01",81.1,81.32,80.73,36962.491074,481,81.0824,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",81.15,81.619,80.76,-0.3,-0.37,40449.619537,381,81.4256,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",81.44,80.8343,81.06,-0.121,-0.15,46966.531845,369,81.0975,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",81.74,81.16,81.181,-0.7828,-0.96,51893.42847,450,81.522,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",81.57,81.99,81.385,81.9638,0.4839,0.59,25446.084779,333,81.7101,{"date":235,"open":236,"high":237,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",81.36,81.656,81.4799,-0.1101,-0.13,42091.147343,353,81.3696,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",82.46,81.59,-0.9795,-1.19,76329.110869,513,81.9271,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",82.83,82.855,82.51,82.5695,0.0095,0.01,32955.509622,415,82.6274,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":66,"volume":271,"transactions":272,"vwap":273},"2026-09-21",82.23,82.78,82.0701,82.56,0.7378,84481.7769,582,82.458,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",82.1,81.5,81.8222,-0.4178,-0.51,14614.43882,278,81.6941,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",82.11,82.29,81.9357,82.24,0.9433,1.16,38374.775354,440,82.1364,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",81.93,82.09,80.89,81.2967,-0.5933,-0.72,22705.981819,403,81.5827,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",82.26,81.81,81.89,-0.4279,-0.52,24205.296572,361,81.9651,{"date":317,"open":286,"high":318,"low":319,"close":320,"change":321,"percent_change":-6,"volume":322,"transactions":323,"vwap":324},"2026-09-14",82.49,81.9581,82.3179,-0.0021,27549.66666,374,82.3508,{"date":326,"open":327,"high":257,"low":289,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",82.27,82.32,0.6677,0.82,20560.374466,339,82.3773,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",81.51,81.7,81.33,81.6523,-0.2677,-0.33,29091.87038,292,81.5807,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",82.16,81.67,81.92,-0.3503,-0.43,17867.85729,391,81.9251,{"date":356,"open":357,"high":357,"low":289,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",82.89,82.2703,-0.7597,-0.91,23251.293211,466,82.4439,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",83.32,83.49,82.98,83.03,-0.47,-0.56,61199.88251,430,83.1304,{"date":376,"open":377,"high":25,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",83.09,83.5,0.71,0.86,27551.738344,359,83.4044,{"date":385,"open":327,"high":386,"low":327,"close":387,"change":230,"percent_change":388,"volume":389,"transactions":304,"vwap":390},"2026-09-02",82.899,82.79,0.72,54349.904931,82.7203,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",82.01,82.4565,81.8853,82.2,-0.29,-0.35,28307.71426,472,82.1253,{"date":403,"open":404,"high":404,"low":289,"close":318,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",82.6,-0.18,-0.22,48949.204616,461,82.3536,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",82.92,83.14,82.59,82.67,-0.1311,-0.16,25891.328379,388,82.7581,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",82.38,82.94,82.8011,0.5011,0.61,42019.565047,387,82.5933,{"date":432,"open":433,"high":434,"low":396,"close":435,"change":417,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",82.36,82.5599,82.3,-0.19,25609.087956,367,82.353,{"date":441,"open":442,"high":442,"low":327,"close":246,"change":443,"percent_change":260,"volume":444,"transactions":445,"vwap":446},"2026-08-25",82.61,0.0052,33713.085772,462,82.4569,{"date":448,"open":449,"high":450,"low":423,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":400,"vwap":455},"2026-08-24",82.54,82.6099,82.4548,-0.1152,-0.14,37015.770795,82.4728,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":147,"volume":463,"transactions":464,"vwap":465},"2026-08-21",82.62,82.97,82.5438,82.57,0.31,33255.009767,411,82.695,{"date":467,"open":468,"high":469,"low":470,"close":308,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",82.53,82.8799,82.19,-0.6433,-0.78,339953.167671,1691,82.4937,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",82.93,83.2496,82.9033,0.4585,0.56,25818.281516,398,83.0447,{"date":487,"open":246,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",82.64,82.4448,-0.1996,-0.24,21434.732918,306,82.5757,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",83.2,82.6444,-0.5656,-0.68,34820.699839,585,82.8351,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":491,"volume":511,"transactions":512,"vwap":513},"2026-08-14",83.53,83.57,83.17,83.21,-0.2,20332.907136,321,83.3047,{"date":515,"open":413,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":382,"vwap":522},"2026-08-13",83.52,83.0534,83.41,0.65,0.79,21243.879322,83.2779,{"date":524,"open":508,"high":508,"low":488,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",82.76,-0.02,29113.393001,378,82.805,{"date":531,"open":532,"high":532,"low":533,"close":267,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",83.42,82.7017,-0.41,-0.49,58534.438026,451,82.8917,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":436,"volume":546,"transactions":547,"vwap":548},"2026-08-10",83.22,83.39,83.11,83.19,-0.1581,41805.702114,1589,83.2493,{"date":550,"open":368,"high":532,"low":551,"close":552,"change":553,"percent_change":520,"volume":554,"transactions":555,"vwap":556},"2026-08-07",82.9366,83.3481,0.652,138760.06569,297,83.1671,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":417,"volume":564,"transactions":565,"vwap":566},"2026-08-06",82.95,83.065,82.58,82.6961,-0.1339,22504.999453,412,82.7431,{"date":568,"open":542,"high":569,"low":570,"close":255,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",83.54,82.82,0,39438.166926,573,83.1045,{"date":576,"open":577,"high":578,"low":577,"close":255,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",81.64,83.06,1.26,1.54,58366.863985,532,82.4831,{"date":585,"open":586,"high":587,"low":586,"close":225,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",80.87,81.62,1.1,1.37,48415.296729,544,81.4459,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",80.15,80.52,79.505,80.47,0.46,0.57,23838.343279,371,80.1758,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",79.54,80.02,79.175,80.01,0.64,0.81,57003.657843,343,79.5978,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",80.17,80.6212,79.37,-1.03,-1.28,33235.86471,390,79.9219,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":132,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",79.82,80.43,79.7,80.4,0.98,67758.5243,506,80.2086,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":23,"volume":641,"transactions":642,"vwap":643},"2026-07-27",80,79.38,79.62,0.3767,306354.876212,549,79.5586,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":173,"vwap":652},"2026-07-24",78.9,79.6999,79.2433,0.3233,0.41,20559.78015,79.3421,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",79.04,79.24,78.57,78.92,-0.97,-1.21,62110.045781,591,78.8034,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",79.87,80.09,79.71,79.89,0.09,0.11,28165.777423,375,79.9508,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",79.59,79.8,79.2999,0.54,0.68,65461.910128,558,79.7025,{"date":686,"open":677,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",79.645,79.13,79.26,-0.06,-0.08,18526.27026,395,79.4286,{"date":696,"open":697,"high":678,"low":698,"close":699,"change":280,"percent_change":700,"volume":701,"transactions":362,"vwap":702},"2026-07-17",79.23,79.22,79.32,-0.64,21677.703981,79.5378,{"date":704,"open":607,"high":705,"low":706,"close":707,"change":417,"percent_change":510,"volume":708,"transactions":304,"vwap":709},"2026-07-16",80.2,79.66,79.83,50791.129401,80.0393,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":681,"percent_change":380,"volume":715,"transactions":716,"vwap":717},"2026-07-15",79.52,80.0064,79.99,21066.844167,423,79.8793,{"date":719,"open":720,"high":712,"low":721,"close":722,"change":260,"percent_change":260,"volume":723,"transactions":232,"vwap":724},"2026-07-14",79.42,78.934,79.31,20011.776964,79.2985,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":240,"volume":732,"transactions":733,"vwap":734},"2026-07-13",79.44,79.5632,79.1,79.3,-0.1,28557.95273,399,79.2892,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",79.029999,79.48,79.019997,79.4,0.414,0.52,25300,{"date":745,"open":657,"high":746,"low":747,"close":748,"change":749,"percent_change":230,"volume":750,"transactions":9,"vwap":748},"2026-07-09",79.057999,78.37,78.986,0.466,18800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":417,"percent_change":510,"volume":757,"transactions":9,"vwap":756},"2026-07-08",78.29,78.63,78,78.52,25900,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":240,"volume":764,"transactions":9,"vwap":762},"2026-07-07",79,79.2,78.68,-0.106,33500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":22,"volume":772,"transactions":9,"vwap":770},"2026-07-06",78.78,78.94,78.44,78.786,0.308,22800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",78.12,78.77,77.95,78.478,0.548,0.7,12000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":112,"volume":788,"transactions":9,"vwap":786},"2026-07-01",77.89,78.455,77.93,-0.004,26500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":462,"volume":796,"transactions":9,"vwap":794},"2026-06-30",77.78,78.07,77.61,77.934,0.244,30300,{"date":798,"open":799,"high":760,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",78.019997,77.26,77.69,0.1,0.13,29000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":519,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",76.82,77.685,77.59,0.84,18400,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",77.64,76.92,76.94,-0.066,-0.09,47300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":436,"volume":827,"transactions":9,"vwap":825},"2026-06-24",77.39,77.665,76.885,77.0059967,-0.144,26900,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":302,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",76.96,77.62,77.15,-0.92,31000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":453,"percent_change":405,"volume":841,"transactions":9,"vwap":840},"2026-06-22",78.18,78.47,77.75,77.87,41700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",78.19,78.275,77.741,78.010002,0.15,0.19,50500,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",79.080002,77.71,77.86,-1.13,-1.43,30900,{"date":860,"open":706,"high":706,"low":861,"close":861,"change":862,"percent_change":280,"volume":863,"transactions":9,"vwap":861},"2026-06-16",78.99,-0.404,35300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",79.18,79.749,79.099998,79.394,1.069,1.36,20700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":462,"volume":880,"transactions":9,"vwap":878},"2026-06-12",78.33,78.67,77.77,78.325,0.245,26600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",77.07,78.217,76.89,78.080002,1.113,1.45,29100,{"date":891,"open":892,"high":893,"low":816,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",77.83,77.98,76.967,-1.293,-1.65,38900,{"date":899,"open":776,"high":900,"low":816,"close":901,"change":240,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",78.954,78.26,-0.17,23700,{"date":905,"open":906,"high":739,"low":907,"close":908,"change":571,"percent_change":571,"volume":909,"transactions":9,"vwap":908},"2026-06-08",78.69,78.31,78.39,23300,{"date":911,"open":627,"high":627,"low":912,"close":908,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":908},"2026-06-05",78.335,-1.81,-2.26,24900,{"date":917,"open":918,"high":919,"low":918,"close":705,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":705},"2026-06-04",79.77,80.28,0.224,0.28,28800,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",80.36,79.86,79.976,-0.474,-0.59,18100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":240,"percent_change":417,"volume":937,"transactions":9,"vwap":936},"2026-06-02",80.46,80.69,80.3,80.45,29600,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":22,"percent_change":52,"volume":943,"transactions":9,"vwap":942},"2026-06-01",80.059998,80.657,80.58,45800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":122,"percent_change":462,"volume":949,"transactions":9,"vwap":948},"2026-05-29",80.050003,80.332,80.19,60000,{"date":951,"open":638,"high":952,"low":722,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",79.95,79.94,0.6,0.76,37700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":147,"volume":964,"transactions":9,"vwap":962},"2026-05-27",79.14,79.5,79.126,79.34,0.3,39000,{"date":966,"open":967,"high":698,"low":968,"close":969,"change":970,"percent_change":680,"volume":819,"transactions":9,"vwap":969},"2026-05-26",78.91,78.87,79.040001,0.422,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":681,"volume":978,"transactions":9,"vwap":976},"2026-05-22",78.55,78.85,78.36,78.618,0.528,38200,{"date":980,"open":809,"high":837,"low":981,"close":982,"change":983,"percent_change":984,"volume":858,"transactions":9,"vwap":982},"2026-05-21",77.35,78.089996,0.21,0.27,{"date":986,"open":987,"high":893,"low":988,"close":989,"change":990,"percent_change":102,"volume":991,"transactions":9,"vwap":989},"2026-05-20",77.31,77.089996,77.88,0.775,39100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-19",77.32,77.48,77.040001,77.105,-0.515,-0.66,36100,{"date":1002,"open":1003,"high":892,"low":1004,"close":831,"change":671,"percent_change":1005,"volume":1006,"transactions":9,"vwap":831},"2026-05-18",77.58,77.14,0.14,30700,{"date":1008,"open":801,"high":840,"low":1009,"close":1010,"change":1011,"percent_change":219,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",77.43,77.51,-0.75,22300,{"date":1014,"open":847,"high":1015,"low":847,"close":901,"change":152,"percent_change":1016,"volume":1017,"transactions":9,"vwap":901},"2026-05-14",78.548,0.45,41600,{"date":1019,"open":981,"high":1020,"low":981,"close":1021,"change":52,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",77.99,77.91,0.63,18300,{"date":1025,"open":1026,"high":1010,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-12",77.42,76.9,-0.21,-0.27,36300,{"date":1032,"open":1010,"high":989,"low":1033,"close":1034,"change":1035,"percent_change":802,"volume":1000,"transactions":9,"vwap":1034},"2026-05-11",77.47,77.63,0.074,{"date":1037,"open":1038,"high":793,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",77.25,77.556,0.596,0.77,20600,{"date":1044,"open":1033,"high":831,"low":830,"close":830,"change":1045,"percent_change":312,"volume":922,"transactions":9,"vwap":830},"2026-05-07",-0.401,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":291,"volume":1052,"transactions":9,"vwap":1050},"2026-05-06",76.88,77.37,77.361,0.885,46700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",76.23,76.638,76.476,0.696,0.92,19800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":280,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",76.040001,76.26,75.673,75.78,-0.67,48400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",76.24,76.575,76.29,0.22,0.29,30100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",75.58,76.169,75.305,76.07,0.925,1.23,25600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",75.010002,75.255,74.85,75.145,-0.085,-0.11,23200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":690,"percent_change":691,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",75.16,75.24,74.94,75.23,28100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1074,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",75.029999,75.37,75.29,0.165,33000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":650,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",74.87,75.14,74.623,75.125,0.305,21400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":510,"percent_change":1029,"volume":1123,"transactions":9,"vwap":1122},"2026-04-23",74.95,75.12,74.255,74.82,37300,{"date":1125,"open":1126,"high":1127,"low":1122,"close":1128,"change":1129,"percent_change":137,"volume":903,"transactions":9,"vwap":1128},"2026-04-22",74.96,75.099998,75.019997,0.491,{"date":1131,"open":1132,"high":1106,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",75.22,74.495,74.529,-0.399,-0.53,73900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",74.92,75.050003,74.78,74.928,-0.192,-0.26,29700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1120,"change":631,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1120},"2026-04-17",74.66,75.265,1.32,31600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":848,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",73.98,74.2,73.82,74.14,0.2,34700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":954,"percent_change":330,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",73.62,74.059998,73.535,73.99,68700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":388,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",72.85,73.51,73.39,0.99,41400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-04-13",71.82,72.67,71.68,0.701,0.97,32200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",72.32,72.375,71.93,71.969,-0.177,-0.25,30400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":650,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",71.7,72.29,71.565,72.146,0.296,25400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1030,"transactions":9,"vwap":1203},"2026-04-08",71.83,71.85,71.4,1.74,2.48,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":690,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",70.029999,70.11,69.42,-0.04,53000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":984,"percent_change":22,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",69.92,70.15,69.855,38700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":671,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",68.96,69.905,68.83,69.88,0.08,66000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":127,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",69.65,70.12,69.6,69.8,0.58,119300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",68.29,69.419,68.16,69.4,1.93,2.86,86300,{"date":1246,"open":1240,"high":1247,"low":26,"close":1248,"change":1212,"percent_change":690,"volume":1249,"transactions":9,"vwap":1248},"2026-03-30",68.22,67.47,81600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",68.39,68.43,67.45,67.51,-1.29,-1.88,63400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",69.21,69.578,68.67,68.8,-0.81,-1.16,35600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":159,"volume":1275,"transactions":9,"vwap":1273},"2026-03-25",69.82,70,69.45,69.61,0.51,34100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":371,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",69.040001,69.59,68.934,69.099998,-0.39,80300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":810,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",69.75,70.14,69.3,69.49,1.22,77000,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",69.58,68.44,68.65,-1.3,-1.86,32400,{"date":1301,"open":1302,"high":1287,"low":1303,"close":1304,"change":406,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-19",69.68,69.55,69.95,-0.31,37100,{"date":1308,"open":1309,"high":1310,"low":1287,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",70.9,71,70.17,-0.99,-1.39,28500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":803,"percent_change":1321,"volume":956,"transactions":9,"vwap":1320},"2026-03-17",71.38,71.655,71.055,71.16,0.18,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",70.96,71.26,70.81,71.029999,0.67,0.95,54200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":312,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",71.12,71.355,70.27,70.36,-0.73,95000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":219,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-12",71.18,71.23,70.74,70.88,-1.34,53600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":690,"percent_change":691,"volume":1353,"transactions":9,"vwap":1352},"2026-03-11",71.89,72.019997,71.448,71.84,50200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":397,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",72.040001,72.52,71.665,71.9,-0.4,120200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":780,"volume":1227,"transactions":9,"vwap":1367},"2026-03-09",71.040001,72.225,70.51,72.19,0.5,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":621,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",71.72,71.97,71.37,71.69,-0.93,97200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-05",72.61,72.83,71.99,72.62,-0.28,-0.38,59400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":427,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",72.64,73.118,72.33,72.9,0.44,55600,{"date":1395,"open":1177,"high":1178,"low":1396,"close":1397,"change":370,"percent_change":700,"volume":1398,"transactions":9,"vwap":1397},"2026-03-03",71.326,72.46,41100,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1029,"percent_change":199,"volume":1404,"transactions":9,"vwap":1403},"2026-03-02",72.24,73.179,72.93,40100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1384,"percent_change":312,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",72.78,73.2,72.53,44100,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1384,"percent_change":280,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",73.94,73.050003,73.58,68400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":147,"percent_change":742,"volume":915,"transactions":9,"vwap":1420},"2026-02-25",73.78,73.96,73.557,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1415,"change":650,"percent_change":482,"volume":1426,"transactions":9,"vwap":1415},"2026-02-24",73.019997,73.71,29900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-23",73.87,74,72.89,73.17,-0.83,-1.12,45100,{"date":1437,"open":1438,"high":1430,"low":1438,"close":1430,"change":159,"percent_change":102,"volume":1439,"transactions":9,"vwap":1430},"2026-02-20",73.12,31300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":198,"percent_change":534,"volume":1446,"transactions":9,"vwap":1445},"2026-02-19",73.42,73.53,73.07,73.26,52000,{"date":1448,"open":1445,"high":1429,"low":1449,"close":1450,"change":482,"percent_change":1041,"volume":1006,"transactions":9,"vwap":1450},"2026-02-18",73.255,73.56,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":691,"volume":1458,"transactions":9,"vwap":1456},"2026-02-17",72.94,73.27,72.38,73,-0.055,40800,{"date":1460,"open":1424,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":107,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",73.5,72.812,73.055,0.045,33800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",74.36,74.57,73.010002,-1,-1.35,69400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":670,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",74.48,74.642,73.975,74.010002,0.07,169900,{"date":1483,"open":1156,"high":1484,"low":1413,"close":1413,"change":526,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1413},"2026-02-10",74.34,-0.03,31500,{"date":1488,"open":1489,"high":1490,"low":1157,"close":1420,"change":1212,"percent_change":1491,"volume":1330,"transactions":9,"vwap":1420},"2026-02-09",73.91,74.3,-0.05,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1430,"change":1496,"percent_change":1497,"volume":1191,"transactions":9,"vwap":1430},"2026-02-06",72.96,74.25,1.18,1.62,{"date":1499,"open":1432,"high":1432,"low":1357,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",72.82,-0.907,-1.23,42200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-04",73.85,74.19,73.375,73.727,0.117,0.16,29500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1330,"transactions":9,"vwap":1518},"2026-02-03",74.33,74.45,73.21,73.61,-0.79,-1.06,{"date":1522,"open":1523,"high":1469,"low":1523,"close":1524,"change":600,"percent_change":1041,"volume":1525,"transactions":9,"vwap":1524},"2026-02-02",73.65,74.4,34900,{"date":1527,"open":1429,"high":1528,"low":1450,"close":1529,"change":691,"percent_change":1093,"volume":1530,"transactions":9,"vwap":1529},"2026-01-30",74.11,73.83,34800,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1489,"change":1093,"percent_change":209,"volume":1535,"transactions":9,"vwap":1489},"2026-01-29",74.22,73.153,64900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":803,"percent_change":1321,"volume":1542,"transactions":9,"vwap":1541},"2026-01-28",74.050003,74.157,73.876,74.019997,45000,{"date":1544,"open":1545,"high":1166,"low":1546,"close":1547,"change":670,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",73.88,73.67,73.89,0.12,66400,{"date":1551,"open":1443,"high":1429,"low":1552,"close":1553,"change":1554,"percent_change":52,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",73.48,73.8,0.36,57300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":107,"percent_change":1226,"volume":1398,"transactions":9,"vwap":1561},"2026-01-23",73.34,73.57,73.171,73.44,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":600,"percent_change":132,"volume":1568,"transactions":9,"vwap":1567},"2026-01-22",73.23,73.6,72.755,73.38,72800,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",72.12,73.065002,72.81,1.05,1.46,56400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-20",72.21,72.55,71.76,-1.4,-1.91,67700,{"date":1586,"open":1450,"high":1450,"low":1587,"close":1588,"change":691,"percent_change":1093,"volume":1589,"transactions":9,"vwap":1588},"2026-01-16",73.115,73.16,27000,{"date":1591,"open":1461,"high":1592,"low":1593,"close":1593,"change":1226,"percent_change":671,"volume":1219,"transactions":9,"vwap":1593},"2026-01-15",73.59,73.24,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1588,"change":405,"percent_change":1190,"volume":1598,"transactions":9,"vwap":1588},"2026-01-14",73.19,72.715,41900,{"date":1600,"open":1601,"high":1529,"low":1602,"close":1558,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1558},"2026-01-13",73.74,72.975,-0.444,-0.6,43000,{"date":1607,"open":1518,"high":1506,"low":1561,"close":1608,"change":1609,"percent_change":1610,"volume":1535,"transactions":9,"vwap":1608},"2026-01-12",73.784,-0.171,-0.23,{"date":1612,"open":1553,"high":1613,"low":1461,"close":1614,"change":1615,"percent_change":1392,"volume":1616,"transactions":9,"vwap":1614},"2026-01-09",74.07,73.955,0.325,40400,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1074,"percent_change":963,"volume":1622,"transactions":9,"vwap":1621},"2026-01-08",73.47,73.81,73.63,53100,{"date":1624,"open":1506,"high":1545,"low":1625,"close":1626,"change":1145,"percent_change":398,"volume":1627,"transactions":9,"vwap":1626},"2026-01-07",73.36,73.41,32000,{"date":1629,"open":1438,"high":1630,"low":1438,"close":1546,"change":1631,"percent_change":330,"volume":1632,"transactions":9,"vwap":1546},"2026-01-06",73.77,0.597,37000,{"date":1634,"open":1170,"high":1635,"low":1170,"close":1636,"change":1637,"percent_change":379,"volume":804,"transactions":9,"vwap":1636},"2026-01-05",73.28,73.072998,0.513,{"date":1639,"open":1382,"high":1640,"low":1641,"close":1642,"change":1075,"percent_change":127,"volume":1643,"transactions":9,"vwap":1642},"2026-01-02",72.71,72.23,72.56,32500,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-31",72.91,72.27,-0.619,-0.85,26700,{"date":1652,"open":1646,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-30",73.024002,72.79,72.889,0.014,0.02,34000,{"date":1660,"open":1661,"high":1456,"low":1662,"close":1663,"change":1664,"percent_change":398,"volume":1665,"transactions":9,"vwap":1663},"2025-12-29",72.92,72.73,72.875,-0.255,27566,{"date":1667,"open":1593,"high":1625,"low":1668,"close":1669,"change":691,"percent_change":1093,"volume":1670,"transactions":9,"vwap":1669},"2025-12-26",73.040001,73.13,82600,{"date":1672,"open":1673,"high":1592,"low":1673,"close":1517,"change":152,"percent_change":23,"volume":1674,"transactions":9,"vwap":1517},"2025-12-24",72.86,38000,{"date":1676,"open":1677,"high":1403,"low":1677,"close":1673,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1673},"2025-12-23",72.63,0.164,0.23,19200,{"date":1682,"open":1683,"high":1380,"low":1683,"close":1684,"change":1685,"percent_change":38,"volume":1686,"transactions":9,"vwap":1684},"2025-12-22",72.47,72.696,0.526,52400,{"date":1688,"open":1352,"high":1689,"low":1352,"close":1690,"change":1005,"percent_change":849,"volume":1691,"transactions":9,"vwap":1690},"2025-12-19",72.35,72.17,31700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":159,"volume":1699,"transactions":9,"vwap":1697},"2025-12-18",72.14,72.489,71.915,72.029999,0.53,32800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":280,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",72.080002,72.2,71.45,71.5,-0.71,18600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-16",72.16,72.195,71.589,72.010002,-0.32,-0.44,34300,{"date":1718,"open":1719,"high":1719,"low":1710,"close":1390,"change":670,"percent_change":1548,"volume":1720,"transactions":9,"vwap":1390},"2025-12-15",72.66,15800,{"date":1722,"open":1723,"high":1724,"low":1359,"close":1401,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1401},"2025-12-12",72.72,72.77,-0.42,-0.58,43200,{"date":1729,"open":1730,"high":1719,"low":1731,"close":1719,"change":127,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1719},"2025-12-11",72.18,71.95,0.55,27700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",71.47,72.302,71.43,72.26,0.796,1.11,151700,{"date":1744,"open":1736,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":112,"volume":1749,"transactions":9,"vwap":1747},"2025-12-09",71.75,71.438,71.464,-0.006,136000,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1736,"change":198,"percent_change":1725,"volume":1146,"transactions":9,"vwap":1736},"2025-12-08",71.8,71.27,{"date":1755,"open":1371,"high":1756,"low":1179,"close":1757,"change":1511,"percent_change":1074,"volume":1758,"transactions":9,"vwap":1757},"2025-12-05",71.966,71.77,36700,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1657,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",71.71,71.285,71.61,0.03,31400,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":650,"percent_change":1234,"volume":1771,"transactions":9,"vwap":1770},"2025-12-03",71.15,71.67,71.59,21900,{"date":1773,"open":1333,"high":1738,"low":1327,"close":1341,"change":1774,"percent_change":1775,"volume":903,"transactions":9,"vwap":1341},"2025-12-02",0.17,0.24,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":491,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",70.97,71.39,71.010002,-0.34,44200,{"date":1784,"open":1768,"high":1785,"low":1327,"close":1786,"change":142,"percent_change":1016,"volume":1787,"transactions":9,"vwap":1786},"2025-11-28",71.3,71.25,10500,{"date":1789,"open":1326,"high":1790,"low":1326,"close":1791,"change":1775,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-26",71.24,70.93,0.34,111200,{"date":1795,"open":1225,"high":1364,"low":1225,"close":1796,"change":955,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-25",70.69,1.09,22700,{"date":1800,"open":1801,"high":1271,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-24",69.53,69.307,69.93,0.83,1.2,26800,{"date":1808,"open":1809,"high":1810,"low":1247,"close":1281,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1281},"2025-11-21",68.24,69.592,1.079,1.59,24500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-20",69.99,70.136,68.021004,-1.019,-1.48,13400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1278,"change":1764,"percent_change":1827,"volume":1068,"transactions":9,"vwap":1278},"2025-11-19",68.9,69.474,68.705,0.04,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1715,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-18",69.089996,69.332,68.38,69.010002,-0.63,121000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1272,"change":1841,"percent_change":1266,"volume":1842,"transactions":9,"vwap":1272},"2025-11-17",70.080002,70.306,69.154,-0.814,19600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":491,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",69.69,70.669,69.666,70.264,-0.166,22900,{"date":1852,"open":1853,"high":1790,"low":1854,"close":1855,"change":1375,"percent_change":1297,"volume":1160,"transactions":9,"vwap":1855},"2025-11-13",71.099998,70.226,70.43,{"date":1857,"open":1790,"high":1858,"low":1859,"close":1860,"change":1554,"percent_change":1274,"volume":1861,"transactions":9,"vwap":1860},"2025-11-12",71.44,71.082001,71.36,45200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1310,"change":1159,"percent_change":921,"volume":1867,"transactions":9,"vwap":1310},"2025-11-11",70.67,71.159,70.59,23100,{"date":1869,"open":1870,"high":1344,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-10",70.46,70.23,70.8,0.89,1.27,48600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":462,"percent_change":1016,"volume":880,"transactions":9,"vwap":1879},"2025-11-07",69.5,69.91,68.912,{"date":1882,"open":1883,"high":1366,"low":1232,"close":1232,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1232},"2025-11-06",70.34,-0.8,-1.14,183800,{"date":1888,"open":1889,"high":1890,"low":1209,"close":1891,"change":1892,"percent_change":23,"volume":1893,"transactions":9,"vwap":1891},"2025-11-05",70.089996,70.772,70.4,0.336,24100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-04",70.13,70.57,70.0059967,70.064003,-0.696,-0.98,33300,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":240,"volume":1123,"transactions":9,"vwap":1907},"2025-11-03",71.080002,70.64,70.76,-0.092,{"date":1910,"open":1791,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1554,"volume":1915,"transactions":9,"vwap":1913},"2025-10-31",71.025002,70.485,70.852,0.252,45500,{"date":1917,"open":1918,"high":1768,"low":1919,"close":1920,"change":1921,"percent_change":302,"volume":1108,"transactions":9,"vwap":1920},"2025-10-30",70.79,70.5,70.6,-0.512,{"date":1923,"open":1924,"high":1925,"low":1310,"close":1926,"change":1927,"percent_change":1485,"volume":1928,"transactions":9,"vwap":1926},"2025-10-29",71.51,71.6,71.112,-0.018,23800,{"date":1930,"open":1341,"high":1860,"low":1931,"close":1932,"change":848,"percent_change":983,"volume":1933,"transactions":9,"vwap":1932},"2025-10-28",71.019997,71.13,25500,{"date":1935,"open":1906,"high":1936,"low":1906,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-27",70.98,0.85,1.21,23900,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1896,"change":52,"percent_change":780,"volume":1060,"transactions":9,"vwap":1896},"2025-10-24",70.07,70.29,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":963,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-23",69.39,69.78,69.38,69.64,0.43,50100,{"date":1953,"open":1286,"high":1954,"low":1955,"close":1956,"change":1725,"percent_change":1604,"volume":1957,"transactions":9,"vwap":1956},"2025-10-22",69.76,69.017998,69.34,43100,{"date":1959,"open":1960,"high":1803,"low":1960,"close":1954,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1954},"2025-10-21",69.47,0.181,0.26,13900,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-20",68.99,69.748,69.579,0.879,1.28,20100,{"date":1973,"open":1240,"high":1974,"low":1975,"close":1976,"change":599,"percent_change":1328,"volume":1977,"transactions":9,"vwap":1976},"2025-10-17",68.82,68.089996,68.7,43800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1809,"change":351,"percent_change":1834,"volume":1191,"transactions":9,"vwap":1809},"2025-10-16",68.85,68.88,67.88,{"date":1984,"open":1222,"high":1985,"low":1986,"close":1263,"change":803,"percent_change":849,"volume":1733,"transactions":9,"vwap":1263},"2025-10-15",69.095001,68.185,{"date":1988,"open":1989,"high":1264,"low":1990,"close":1991,"change":1107,"percent_change":1775,"volume":1992,"transactions":9,"vwap":1991},"2025-10-14",67.74,67.58,68.54,20000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-13",68.099998,69,67.919,68.375,0.965,1.43,22000,{"date":2003,"open":1948,"high":1289,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1006,"transactions":9,"vwap":2005},"2025-10-10",67.362,67.41,-1.83,-2.64,{"date":2009,"open":2010,"high":1294,"low":2011,"close":2012,"change":1610,"percent_change":341,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",69.57,69.096001,69.24,19500,{"date":2015,"open":2016,"high":1302,"low":2017,"close":1960,"change":1159,"percent_change":1075,"volume":2018,"transactions":9,"vwap":1960},"2025-10-08",69.54,69.27,42700,{"date":2020,"open":2021,"high":1954,"low":2022,"close":2017,"change":2023,"percent_change":1604,"volume":1733,"transactions":9,"vwap":2017},"2025-10-07",69.7,69.198,-0.419,{"date":2025,"open":1949,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":1075,"volume":2029,"transactions":9,"vwap":2026},"2025-10-06",69.689,69.412,0.199,19100,{"date":2031,"open":1956,"high":1954,"low":1956,"close":1289,"change":1775,"percent_change":152,"volume":2029,"transactions":9,"vwap":1289},"2025-10-03",{"date":2033,"open":2034,"high":2035,"low":1996,"close":2036,"change":571,"percent_change":571,"volume":1928,"transactions":9,"vwap":2036},"2025-10-02",69.33,69.35,69.25,{"date":2038,"open":1296,"high":1948,"low":1296,"close":2036,"change":147,"percent_change":1732,"volume":872,"transactions":9,"vwap":2036},"2025-10-01",{"date":2040,"open":2041,"high":1833,"low":2042,"close":2043,"change":2044,"percent_change":1962,"volume":2045,"transactions":9,"vwap":2043},"2025-09-30",68.68,68.49,68.87,0.179,23400,{"date":2047,"open":1974,"high":2043,"low":2048,"close":2049,"change":2050,"percent_change":571,"volume":1680,"transactions":9,"vwap":2049},"2025-09-29",68.545,68.691,0.001,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":742,"percent_change":955,"volume":2056,"transactions":9,"vwap":2054},"2025-09-26",68.31,68.69,68.211,25200,{"date":2058,"open":1809,"high":1832,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1160,"transactions":9,"vwap":2060},"2025-09-25",67.86,68.17,-0.48,-0.7,{"date":2064,"open":1980,"high":1222,"low":2065,"close":1296,"change":2066,"percent_change":731,"volume":2067,"transactions":9,"vwap":1296},"2025-09-24",68.47,-0.07,25800,{"date":2069,"open":2070,"high":2071,"low":2054,"close":2072,"change":2073,"percent_change":999,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",69.23,69.358,68.72,-0.46,36200,{"date":2076,"open":1976,"high":2077,"low":1296,"close":2078,"change":771,"percent_change":1016,"volume":2079,"transactions":9,"vwap":2078},"2025-09-22",69.218,69.18,43400,{"date":2081,"open":1222,"high":1222,"low":2082,"close":2083,"change":2084,"percent_change":902,"volume":2085,"transactions":9,"vwap":2083},"2025-09-19",68.513,68.872,-0.118,15100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1966,"change":2091,"percent_change":1732,"volume":2092,"transactions":9,"vwap":1966},"2025-09-18",68.95,69.15,68.78,0.376,23500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1548,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",68.57,68.899,68.25,68.614,0.084,20800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":209,"percent_change":406,"volume":2107,"transactions":9,"vwap":2106},"2025-09-16",68.77,68.775,68.51,68.53,24600,{"date":2109,"open":2110,"high":2111,"low":2105,"close":2041,"change":1321,"percent_change":1962,"volume":2112,"transactions":9,"vwap":2041},"2025-09-15",68.61,68.76,26200,{"date":2114,"open":1832,"high":2115,"low":2116,"close":2117,"change":802,"percent_change":848,"volume":2118,"transactions":9,"vwap":2117},"2025-09-12",68.967,68.37,68.5,17700,{"date":2120,"open":2121,"high":2117,"low":2121,"close":2122,"change":1041,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-11",67.93,68.4,1.14,28700,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":691,"percent_change":2130,"volume":1716,"transactions":9,"vwap":2129},"2025-09-10",67.91,67.44,67.63,-0.12,{"date":2132,"open":2133,"high":2059,"low":2134,"close":2135,"change":849,"percent_change":921,"volume":2136,"transactions":9,"vwap":2135},"2025-09-09",67.6,67.461,67.71,76400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":526,"percent_change":1485,"volume":2143,"transactions":9,"vwap":2142},"2025-09-08",67.64,67.69,67.35,67.52,35200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":491,"volume":1012,"transactions":9,"vwap":2149},"2025-09-05",67.77,68.010002,67.324,67.54,-0.161,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1685,"percent_change":132,"volume":2157,"transactions":9,"vwap":2156},"2025-09-04",67.29,67.765,67.192,67.701,21500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1971,"transactions":9,"vwap":2163},"2025-09-03",67.17,67.28,66.958,67.175,0.315,0.47,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":1725,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-02",66.67,66.86,66.34,-0.62,40300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2161,"change":199,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2161},"2025-08-29",67.48,67.22,-0.55,47100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1159,"percent_change":963,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",67.53,67.65,67.261,12800,{"date":2186,"open":2187,"high":2181,"low":2187,"close":1254,"change":2188,"percent_change":2189,"volume":1439,"transactions":9,"vwap":1254},"2025-08-27",67.13,0.246,0.37,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":802,"volume":2092,"transactions":9,"vwap":2193},"2025-08-26",67.059998,67.204,66.97,0.064,{"date":2197,"open":2161,"high":2198,"low":2199,"close":2199,"change":1190,"percent_change":199,"volume":2200,"transactions":9,"vwap":2199},"2025-08-25",67.295,67.14,18200,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":82,"percent_change":2206,"volume":772,"transactions":9,"vwap":2205},"2025-08-22",66.32,67.42,67.39,2.03,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":491,"volume":1707,"transactions":9,"vwap":2212},"2025-08-21",66.019997,66.105,65.89,66.050003,-0.156,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":534,"volume":2220,"transactions":9,"vwap":2218},"2025-08-20",66.39,65.78,66.206,-0.274,23000,{"date":2222,"open":2223,"high":2224,"low":2203,"close":2225,"change":436,"percent_change":1383,"volume":1267,"transactions":9,"vwap":2225},"2025-08-19",66.62,66.85,66.48,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2168,"change":849,"percent_change":1075,"volume":2230,"transactions":9,"vwap":2168},"2025-08-18",66.47,66.68,52500,{"date":2232,"open":2224,"high":2233,"low":2234,"close":2225,"change":405,"percent_change":1029,"volume":2235,"transactions":9,"vwap":2225},"2025-08-15",66.858,66.44,18700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":691,"percent_change":2130,"volume":2241,"transactions":9,"vwap":2239},"2025-08-14",66.38,66.66,66.375,15200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":631,"volume":2248,"transactions":9,"vwap":2245},"2025-08-13",66.36,66.74,66.35,0.646,22200,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":1797,"volume":2255,"transactions":9,"vwap":2253},"2025-08-12",65.59,66.169,66.094002,0.714,18900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1093,"percent_change":902,"volume":2220,"transactions":9,"vwap":2261},"2025-08-11",65.57,65.683,65.35,65.38,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":600,"percent_change":2267,"volume":2200,"transactions":9,"vwap":2266},"2025-08-08",65.080002,65.64,65.49,0.88,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":802,"percent_change":848,"volume":2274,"transactions":9,"vwap":2273},"2025-08-07",65.23,65.29,64.62,64.92,64800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":388,"volume":2282,"transactions":9,"vwap":2280},"2025-08-06",64.4,64.9,64.38,64.82,0.461,19000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":902,"volume":743,"transactions":9,"vwap":2288},"2025-08-05",64.47,64.65,64.18,64.359,-0.111,{"date":2291,"open":2292,"high":2285,"low":2292,"close":2285,"change":38,"percent_change":2293,"volume":930,"transactions":9,"vwap":2285},"2025-08-04",63.9,1.15,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-01",64.19,64.203,63.43,63.74,-0.843,-1.31,20900,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1136,"volume":2309,"transactions":9,"vwap":2307},"2025-07-31",65.46,64.524,64.583,-0.347,15900,{"date":2311,"open":2312,"high":2271,"low":2313,"close":2314,"change":1029,"percent_change":534,"volume":1101,"transactions":9,"vwap":2314},"2025-07-30",65.24,64.72,64.93,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":436,"percent_change":397,"volume":880,"transactions":9,"vwap":2320},"2025-07-29",65.44,65.5,65.099998,65.2,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1212,"percent_change":690,"volume":2327,"transactions":9,"vwap":2326},"2025-07-28",65.37,65.499,65.18,65.39,26300,{"date":2329,"open":2330,"high":2318,"low":2331,"close":2332,"change":2333,"percent_change":22,"volume":2334,"transactions":9,"vwap":2332},"2025-07-25",65.17,65.15,65.43,0.255,14100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":209,"volume":1893,"transactions":9,"vwap":2339},"2025-07-24",65.36,65.41,65.175,-0.095,{"date":2342,"open":2343,"high":2338,"low":2344,"close":2345,"change":2189,"percent_change":600,"volume":2100,"transactions":9,"vwap":2345},"2025-07-23",65.089996,64.97,65.27,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2278,"change":1792,"percent_change":1698,"volume":2143,"transactions":9,"vwap":2278},"2025-07-22",64.56,64.95,{"date":2351,"open":2286,"high":2352,"low":2353,"close":2348,"change":802,"percent_change":1511,"volume":788,"transactions":9,"vwap":2348},"2025-07-21",64.911,64.508,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":690,"percent_change":818,"volume":2359,"transactions":9,"vwap":2358},"2025-07-18",64.73,64.36,64.46,16200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":122,"percent_change":22,"volume":2255,"transactions":9,"vwap":2365},"2025-07-17",64.26,64.57,64.17,64.52,{"date":2367,"open":2368,"high":2369,"low":2292,"close":2370,"change":2099,"percent_change":803,"volume":2371,"transactions":9,"vwap":2370},"2025-07-16",64.28,64.35,64.27,18000,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":312,"volume":2157,"transactions":9,"vwap":2375},"2025-07-15",64.77,64.186,-0.334,{"date":2378,"open":2358,"high":2379,"low":2380,"close":2365,"change":1485,"percent_change":1491,"volume":2045,"transactions":9,"vwap":2365},"2025-07-14",64.58,64.262,{"date":2382,"open":2365,"high":2383,"low":2384,"close":2385,"change":1610,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-11",64.667,64.365,64.55,-0.36,17100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":142,"percent_change":1368,"volume":858,"transactions":9,"vwap":2393},"2025-07-10",64.59,64.935,64.43,64.78,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2358,"change":122,"percent_change":22,"volume":811,"transactions":9,"vwap":2358},"2025-07-09",64.44,64.61,64.2,{"date":2400,"open":2370,"high":2401,"low":2402,"close":2403,"change":671,"percent_change":1774,"volume":2404,"transactions":9,"vwap":2403},"2025-07-08",64.39,64.15,64.21,27400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":700,"percent_change":1312,"volume":2411,"transactions":9,"vwap":2410},"2025-07-07",64.51,64.575,63.84,64.099998,30600,{"date":2413,"open":2385,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":38,"volume":2418,"transactions":9,"vwap":2416},"2025-07-03",64.854,64.435,64.74,0.468,30200,{"date":2420,"open":2364,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":802,"volume":1842,"transactions":9,"vwap":2423},"2025-07-02",64.369,64.0080032,64.272,0.062,{"date":2426,"open":2427,"high":2401,"low":2427,"close":2403,"change":1792,"percent_change":1698,"volume":1650,"transactions":9,"vwap":2403},"2025-07-01",63.8,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":984,"percent_change":2434,"volume":1000,"transactions":9,"vwap":2433},"2025-06-30",63.81,63.97,63.62,63.87,0.42,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":482,"volume":2029,"transactions":9,"vwap":2440},"2025-06-27",63.39,63.73,63.22,63.6,0.352,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1022,"volume":2449,"transactions":9,"vwap":2447},"2025-06-26",63.029999,63.36,62.99,63.248,0.398,152300,{"date":2451,"open":2444,"high":2444,"low":2452,"close":2453,"change":690,"percent_change":731,"volume":2454,"transactions":9,"vwap":2453},"2025-06-25",62.71,62.85,20500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1368,"percent_change":2461,"volume":2092,"transactions":9,"vwap":2460},"2025-06-24",62.81,63.080002,62.7,62.91,0.8,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":650,"percent_change":137,"volume":1691,"transactions":9,"vwap":2465},"2025-06-23",61.94,62.41,61.79,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":405,"percent_change":397,"volume":2472,"transactions":9,"vwap":2471},"2025-06-20",62.31,61.755,62,37800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":731,"percent_change":417,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",62.38,62.62,62.18,17800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1884,"volume":903,"transactions":9,"vwap":2484},"2025-06-17",62.59,62.68,62.189,62.28,-0.5,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":1173,"volume":2492,"transactions":9,"vwap":2490},"2025-06-16",62.58,62.966,62.78,0.618,15700,{"date":2494,"open":2495,"high":2482,"low":2496,"close":2497,"change":2498,"percent_change":620,"volume":1627,"transactions":9,"vwap":2497},"2025-06-13",62.36,62.049999,62.162,-0.648,{"date":2500,"open":2501,"high":2457,"low":2502,"close":2457,"change":920,"percent_change":1554,"volume":2503,"transactions":9,"vwap":2457},"2025-06-12",62.49,62.35,18500,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1360,"volume":2302,"transactions":9,"vwap":2508},"2025-06-11",63.049999,62.4,62.586,-0.251,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":23,"volume":1023,"transactions":9,"vwap":2514},"2025-06-10",62.54,62.921,62.837,0.299,{"date":2517,"open":2518,"high":2519,"low":2502,"close":2520,"change":2521,"percent_change":142,"volume":1850,"transactions":9,"vwap":2520},"2025-06-09",62.46,62.64,62.538,0.197,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":589,"volume":2529,"transactions":9,"vwap":2527},"2025-06-06",62.09,62.45,62.040001,62.341,0.845,21800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":371,"volume":2537,"transactions":9,"vwap":2535},"2025-06-05",62.029999,62.099998,61.388,61.496,-0.349,14900,{"date":2539,"open":2540,"high":2533,"low":2541,"close":2542,"change":2543,"percent_change":2130,"volume":2544,"transactions":9,"vwap":2542},"2025-06-04",62.080002,61.8,61.845,-0.075,116500,{"date":2546,"open":2547,"high":2471,"low":2548,"close":2549,"change":650,"percent_change":1328,"volume":2550,"transactions":9,"vwap":2549},"2025-06-03",61.5,61.38,61.92,34200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":984,"percent_change":1392,"volume":1314,"transactions":9,"vwap":2556},"2025-06-02",61.23,61.54,60.85,61.51,{"date":2558,"open":2559,"high":2560,"low":2555,"close":2561,"change":198,"percent_change":535,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",61.29,61.47,61.24,37200,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2554,"change":1075,"percent_change":2165,"volume":1314,"transactions":9,"vwap":2554},"2025-05-29",61.83,61.099998,{"date":2568,"open":2569,"high":2570,"low":2561,"close":2571,"change":198,"percent_change":535,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",61.75,61.84,61.25,37400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1805,"percent_change":2579,"volume":2092,"transactions":9,"vwap":2578},"2025-05-27",61.029999,61.63,60.935,61.55,1.99,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2485,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-23",60.07,60.672,60.35,-0.82,527200,{"date":2588,"open":2589,"high":2571,"low":2590,"close":2555,"change":731,"percent_change":417,"volume":2591,"transactions":9,"vwap":2555},"2025-05-22",60.81,60.7,56700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":833,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-21",61.53,61.907,60.86,60.95,-1.49,35100,{"date":2601,"open":2471,"high":2524,"low":2602,"close":2603,"change":1028,"percent_change":1781,"volume":2604,"transactions":9,"vwap":2603},"2025-05-20",61.61,61.87,218500,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2540,"change":1212,"percent_change":690,"volume":2609,"transactions":9,"vwap":2540},"2025-05-19",61.41,62.23,43600,{"date":2611,"open":2612,"high":2613,"low":2556,"close":2613,"change":519,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-16",61.68,62.12,1.06,81700,{"date":2617,"open":2618,"high":2554,"low":2619,"close":2560,"change":1962,"percent_change":2434,"volume":772,"transactions":9,"vwap":2560},"2025-05-15",61.02,60.98,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1093,"percent_change":405,"volume":915,"transactions":9,"vwap":2625},"2025-05-14",61.42,61.519,61.19,61.21,{"date":2627,"open":2553,"high":2576,"low":2628,"close":2629,"change":1774,"percent_change":921,"volume":2630,"transactions":9,"vwap":2629},"2025-05-13",61.07,61.32,53200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-12",61.080002,61.26,60.68,61.15,1.89,3.19,87700,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":1827,"percent_change":1480,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",59.47,59.040001,59.26,39500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":52,"percent_change":1804,"volume":2652,"transactions":9,"vwap":2651},"2025-05-08",59.23,59.82,59.077999,59.22,30500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2655,"change":1226,"percent_change":1005,"volume":2658,"transactions":9,"vwap":2655},"2025-05-07",58.73,58.88,58.34,30000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1029,"percent_change":2073,"volume":2665,"transactions":9,"vwap":2664},"2025-05-06",58.57,58.92,58.4,58.65,50800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2662,"change":534,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2662},"2025-05-05",59.049999,59.299,58.8,-0.69,60800,{"date":2674,"open":2675,"high":2676,"low":2656,"close":2677,"change":955,"percent_change":2678,"volume":1393,"transactions":9,"vwap":2677},"2025-05-02",59.21,59.55,59.33,1.3,{"date":2680,"open":2670,"high":2681,"low":2682,"close":2661,"change":52,"percent_change":810,"volume":2683,"transactions":9,"vwap":2661},"2025-05-01",59.09,58.56,38500,{"date":2685,"open":2686,"high":2657,"low":2687,"close":2688,"change":902,"percent_change":397,"volume":2689,"transactions":9,"vwap":2688},"2025-04-30",57.57,56.94,58.080002,24300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":849,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-04-29",57.81,58.36,57.775,58.25,0.33,27300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1074,"percent_change":147,"volume":2704,"transactions":9,"vwap":2703},"2025-04-28",58.09,58.195,57.43,58.060001,49700,{"date":2706,"open":2686,"high":2707,"low":2708,"close":2709,"change":1075,"percent_change":1368,"volume":2710,"transactions":9,"vwap":2709},"2025-04-25",57.98,57.319,57.84,25100,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":291,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-04-24",56.63,57.66,57.55,2.06,58900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1741,"volume":2725,"transactions":9,"vwap":2723},"2025-04-23",56.93,57.458,56.355,56.39,0.62,52900,{"date":180,"open":176,"high":2727,"low":176,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},55.89,55.77,0.711,1.29,683700]