[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GARP":3,"homepage-market-summary":29,"stock-historical-GARP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GARP","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},"iShares MSCI USA Quality GARP ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2254,0.195276,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},86.64,87.1,87.1399,86.345,86,0.64,0.74,880323.291818,61.25,298854.22589628,98.1,1687,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,158,162,166],{"ticker":155,"name":156,"price":157,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},47.32,232355,84809456.47407,79.71,"2025-04-22",[180,183,192,202,212,222,232,242,252,260,271,282,292,302,312,323,333,344,354,364,374,385,395,405,416,427,437,447,457,466,475,484,493,504,515,523,534,545,554,562,570,580,588,599,610,619,630,641,652,659,670,680,690,701,710,721,732,742,753,764,770,779,787,793,802,811,819,826,835,843,849,858,867,874,882,889,898,906,914,923,932,941,948,955,963,970,975,983,991,1000,1007,1014,1021,1029,1037,1045,1052,1060,1066,1073,1081,1090,1099,1108,1116,1124,1132,1138,1146,1152,1159,1167,1175,1184,1193,1201,1208,1216,1225,1232,1240,1246,1254,1263,1271,1279,1287,1296,1304,1312,1319,1327,1336,1343,1348,1356,1362,1369,1377,1384,1391,1398,1407,1415,1423,1430,1439,1447,1454,1461,1467,1474,1483,1489,1495,1501,1507,1514,1522,1529,1536,1544,1551,1559,1565,1570,1577,1581,1589,1595,1604,1612,1619,1626,1634,1641,1647,1653,1658,1664,1672,1678,1684,1690,1698,1706,1712,1719,1724,1731,1737,1743,1750,1756,1761,1764,1770,1777,1784,1790,1798,1805,1809,1815,1821,1827,1832,1838,1841,1845,1853,1860,1866,1873,1879,1885,1891,1899,1905,1913,1919,1926,1934,1939,1946,1955,1963,1969,1974,1980,1984,1989,1995,2001,2007,2014,2020,2025,2031,2037,2042,2049,2056,2059,2065,2072,2080,2085,2092,2097,2102,2108,2112,2119,2125,2132,2138,2144,2151,2158,2165,2170,2177,2186,2192,2196,2201,2208,2215,2221,2228,2235,2243,2249,2257,2262,2268,2276,2282,2289,2295,2301,2308,2315,2319,2325,2332,2336,2344,2350,2357,2362,2368,2375,2381,2389,2395,2402,2408,2414,2421,2426,2433,2438,2445,2453,2461,2467,2472,2477,2483,2486,2492,2498,2505,2510,2516,2524,2531,2539,2546,2553,2561,2568,2573,2580,2588,2595,2603,2609,2615,2622,2628,2635,2642,2650,2656,2662,2669,2674,2681,2688,2696,2703,2709,2714,2721,2727,2733,2740,2746,2752,2759,2766,2774,2782,2789,2798,2804,2811,2818,2825,2831,2837,2845],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},4131,86.6652,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":23,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",85.75,86.15,85,0.87,436845.36068,3540,85.6063,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",85.53,85.9399,85.26,-0.07,-0.08,432433.757656,2980,85.6817,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",85.57,84.8,85.33,0.6,0.71,454744.879914,3271,85.1691,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",85.18,84.0701,84.73,-0.92,-1.07,377708.479432,3127,84.7341,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":151,"volume":229,"transactions":230,"vwap":231},"2026-09-25",85.67,85.8499,85.19,85.65,0.3,421678.431947,2997,85.6617,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",84.23,85.4283,85.35,0.26,0.31,726023.341034,3199,85.1166,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",85.68,84.56,85.09,-0.57,-0.67,501725.502043,4251,85.0256,{"date":253,"open":206,"high":254,"low":255,"close":256,"change":237,"percent_change":228,"volume":257,"transactions":258,"vwap":259},"2026-09-22",85.84,85.28,85.66,606672.778562,3448,85.5099,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",84.07,85.62,83.93,85.4,2.34,2.82,365100.414338,3011,84.9472,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",82.89,83.1,82.455,83.06,0.55,0.67,294548.120639,2534,82.7429,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",82.9,82.27,82.51,1.1,1.35,1009815.382391,2666,82.4913,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",82.06,82.22,80.76,81.41,0.01,206982.8808,2187,81.7018,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",82.13,81.231,81.4,-0.64,-0.78,220085.258458,2091,81.4488,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",81.62,82.44,81.182,82.04,-1.035,-1.25,649761.128465,4325,82.1038,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",83.43,82.92,83.075,0.815,0.99,385225.334416,3134,83.2191,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",82.46,82.85,82.081,82.26,-1.2,-1.44,277325.830765,2767,82.4174,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",83.87,83.27,83.46,-0.4,-0.48,367100.301243,2914,83.5291,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",84.46,83.565,83.86,-0.09,-0.11,423665.189998,3301,83.9616,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":277,"volume":371,"transactions":372,"vwap":373},"2026-09-04",83.82,84.1599,83.63,83.95,0.46,350358.441716,2405,83.8276,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",83.11,83.6134,82.65,83.49,0.97,1.18,234895.939012,2255,83.2844,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":228,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",82.36,82.58,82.05,82.52,0.36,306169.220127,2279,82.3865,{"date":396,"open":397,"high":398,"low":399,"close":295,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",82.45,82.87,81.92,-1.32,-1.58,403880.821175,3403,82.3491,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",83.35,83.77,83.1764,83.54,-0.27,-0.32,289282.191887,2760,83.4437,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",84.34,84.63,83.66,83.81,-0.49,-0.58,396345.183026,3500,83.9854,{"date":428,"open":429,"high":430,"low":408,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",84.08,84.32,84.3,1.065,1.28,378222.429221,2234,84.0276,{"date":438,"open":439,"high":379,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",82.98,82.895,83.235,0.175,0.21,229199.933583,2251,83.1919,{"date":448,"open":449,"high":450,"low":451,"close":276,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",83,83.2508,82.68,0.57,0.69,235782.250513,2477,82.9384,{"date":458,"open":459,"high":460,"low":389,"close":461,"change":247,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",82.635,82.761,82.49,-0.69,431781.696304,2838,82.4626,{"date":467,"open":468,"high":468,"low":469,"close":276,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",83.26,82.6,0.52,0.63,204708.072278,2517,82.9957,{"date":476,"open":273,"high":477,"low":478,"close":479,"change":480,"percent_change":247,"volume":481,"transactions":482,"vwap":483},"2026-08-20",83.1499,82.4,82.54,-0.47,314055.11294,2791,82.6431,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":360,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",83.56,82.57,83.01,-0.13,412873.369172,2492,83.0688,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",83.28,83.575,82.99,83.12,-1.1,-1.31,567595.594638,4048,83.1984,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",84.75,84.78,84.18,84.22,-0.45,-0.53,291719.413816,2737,84.4281,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":422,"percent_change":423,"volume":520,"transactions":521,"vwap":522},"2026-08-14",85.48,84.53,84.67,280868.693771,2459,84.7531,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",84.57,85.36,84.28,85.16,1.17,1.39,526838.958605,2491,85.0587,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",84.26,84.62,83.92,83.99,0.34,0.41,432930.326982,2514,84.1052,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":111,"percent_change":111,"volume":551,"transactions":552,"vwap":553},"2026-08-11",84.11,84.13,83.41,83.65,256849.119143,2448,83.6951,{"date":555,"open":556,"high":557,"low":410,"close":420,"change":558,"percent_change":237,"volume":559,"transactions":560,"vwap":561},"2026-08-10",83.55,84.05,0.22,511635.422994,2680,83.8101,{"date":563,"open":348,"high":368,"low":564,"close":565,"change":566,"percent_change":44,"volume":567,"transactions":568,"vwap":569},"2026-08-07",83.025,83.44,0.83,201995.334017,1690,83.3749,{"date":571,"open":461,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",83.07,82.01,82.61,-0.385,-0.46,281966.388252,2170,82.6638,{"date":581,"open":369,"high":430,"low":439,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",82.995,-0.215,-0.26,353140.689428,2655,83.4618,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",81.75,83.51,81.53,83.21,2.42,3,486889.619851,2078,83.014,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",79.72,80.9,79.41,80.79,1.29,1.62,356400.778945,2445,80.5155,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":470,"percent_change":136,"volume":616,"transactions":617,"vwap":618},"2026-07-31",79.77,80.06,78.4207,79.5,243942.216296,2296,79.3769,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",78.27,79.12,77.98,78.98,2.29,2.99,705856.408534,2053,78.782,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",77.94,78.54,76.68,76.69,-1.41,-1.81,268622.947334,2615,77.6134,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",77.97,78.4496,76.96,78.1,-0.52,-0.66,271926.780453,1758,77.9372,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":228,"percent_change":146,"volume":657,"transactions":300,"vwap":658},"2026-07-27",79.46,77.72,78.62,257678.483803,78.4446,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",79.09,79.3093,78.14,78.32,-0.56,-0.71,344278.986269,3562,78.6361,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":248,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",78.76,79.4293,78.335,78.88,-0.84,421780.852382,3261,78.9572,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",79.67,80.0699,79.55,-0.65,-0.81,230184.178699,2143,79.7961,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",79.87,80.25,79.54,80.2,1.22,1.54,245311.922747,1426,80.045,{"date":702,"open":654,"high":703,"low":704,"close":624,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",79.93,78.93,-0.05,-0.06,266912.02916,2672,79.3503,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",78.3,79.76,77.895,79.03,-1.01,-1.26,342321.775398,2907,78.977,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",80.52,80.7733,79.69,80.04,-1.14,-1.4,345348.782993,2224,80.1154,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",82,80.37,81.18,-0.17,-0.21,264645.125734,2051,80.9501,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",81.19,81.63,80.84,81.35,0.76,0.94,360813.854779,2200,81.3579,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",80.99,81.21,80.38,80.59,-0.89,-1.09,220881.463494,1970,80.863,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":359,"percent_change":360,"volume":769,"transactions":9,"vwap":768},"2026-07-10",81.68,80.72,81.48,320000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",80.86,81.725,80.78,81.57,1.42,1.77,290800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",79.48,80.23,78.995,80.15,0,187400,{"date":788,"open":789,"high":789,"low":790,"close":784,"change":499,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-07-07",80.66,79.47,-1.35,265000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",81.14,81.67,81.074997,81.25,0.77,0.96,524000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",82.010002,82.32,79.91,80.48,-1.22,-1.49,316700,{"date":812,"open":813,"high":315,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",82.14,81.585,81.7,-0.85,-1.03,246600,{"date":820,"open":306,"high":821,"low":306,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",82.727,82.55,1.12,1.38,224600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",80.13,81.59,79.68,81.43,2.05,2.58,755600,{"date":836,"open":837,"high":784,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",78.775,78.655,79.38,-0.35,-0.44,174300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":23,"percent_change":749,"volume":848,"transactions":9,"vwap":847},"2026-06-25",80.58,78.695,79.73,244100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",79.27,79.835,78.39,78.99,-0.02,-0.03,190700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",78.85,79.83,78.83,79.010002,-2.24,-2.76,235700,{"date":868,"open":869,"high":870,"low":871,"close":798,"change":198,"percent_change":872,"volume":873,"transactions":9,"vwap":798},"2026-06-22",81.47,82.059998,80.81,-0.1,173800,{"date":875,"open":306,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",81.64,80.735,81.33,1.46,1.83,169500,{"date":883,"open":884,"high":885,"low":886,"close":692,"change":887,"percent_change":817,"volume":888,"transactions":9,"vwap":692},"2026-06-17",81.28,81.54,79.785,-0.83,178000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",81.98,82.169,80.69,80.7,-1.34,-1.63,730400,{"date":899,"open":900,"high":901,"low":884,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",81.5,82.15,82.040001,2.435,3.06,176600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":443,"volume":913,"transactions":9,"vwap":911},"2026-06-12",79.3,79.975,78.66,79.605,0.165,209500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",77.62,79.585,77.27,79.44,2.16,2.8,350300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",78.099998,79.358,77.26,77.28,-1.72,-2.18,275400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",80.35,80.94,76.54,79,-0.63,-0.79,341000,{"date":942,"open":943,"high":693,"low":944,"close":945,"change":380,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-08",79.79,79.37,79.63,1.23,591100,{"date":949,"open":950,"high":950,"low":951,"close":910,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":910},"2026-06-05",81.27,78.405,-3.62,-4.4,243400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":411,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",81.61,82.59,81.44,82.28,-0.33,187600,{"date":964,"open":965,"high":965,"low":966,"close":822,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":822},"2026-06-03",83.29,81.95,-0.6,-0.72,275500,{"date":971,"open":972,"high":593,"low":973,"close":972,"change":111,"percent_change":111,"volume":974,"transactions":9,"vwap":972},"2026-06-02",83.15,82.66,367300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":696,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-01",82.31,83.4,82.18,83.16,1.49,276700,{"date":984,"open":768,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",81.96,81.26,81.94,1.11,1.37,174200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",80.089996,80.97,79.61,80.83,0.93,1.16,193400,{"date":1001,"open":894,"high":894,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",79.52,79.9,-0.2,-0.25,190900,{"date":1008,"open":1009,"high":693,"low":851,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",79.49,80.099998,1.78,2.27,157500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":664,"change":1019,"percent_change":748,"volume":1020,"transactions":9,"vwap":664},"2026-05-22",78.36,78.72,78.164,0.59,182700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":136,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",77.010002,77.974,76.91,77.73,0.51,150700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":832,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",76.14,77.24,75.895,77.22,1.55,313300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":665,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",75.56,76.205,75.099998,75.67,-0.73,129000,{"date":1046,"open":1025,"high":1025,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",75.585,76.23,-0.54,-0.7,155800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":319,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",77.019997,77.44,76.49,76.77,-1.6,169800,{"date":1061,"open":928,"high":663,"low":1062,"close":1063,"change":1064,"percent_change":997,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",77.223,78.019997,0.72,147000,{"date":1067,"open":1023,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":748,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",77.552,76.25,77.3,0.58,372800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":665,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",76.5,76.81,75.515,76.72,-0.43,336500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",76.84,77.547,76.786,77.15,0.11,0.14,256600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",76.535,77.12,76.44,77.040001,0.95,1.25,174000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",76.76,76.98,75.69,76.089996,-0.31,-0.41,460900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1011,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",75.62,76.42,75.44,76.4,2.39,393300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":529,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",74.58,74.795,74.325,74.62,0.86,436100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1088,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",73.9,74.22,73.31,73.76,0.19,255500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":51,"percent_change":278,"volume":1137,"transactions":9,"vwap":1136},"2026-05-01",73.34,73.87,73.62,336700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":380,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",72.65,73.21,71.92,73.13,0.7,483100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":237,"percent_change":391,"volume":1151,"transactions":9,"vwap":1150},"2026-04-29",72.57,71.965,72.43,392900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":760,"percent_change":809,"volume":1158,"transactions":9,"vwap":1157},"2026-04-28",72.205,72.636,71.68,72.17,126100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":856,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",73.18,73.27,72.7,73.26,-0.04,215000,{"date":1168,"open":1163,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",73.41,72.5,73.29,1.15,1.59,241400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",72.69,72.81,71.35,72.14,-1.005,-1.37,388100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",72.68,73.174,72.38,73.145,1.215,1.69,182800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":480,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",72.46,72.77,71.75,71.93,-0.34,400400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":706,"percent_change":198,"volume":1207,"transactions":9,"vwap":1206},"2026-04-20",72.23,72.39,71.77,72.27,280300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":65,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",72.16,72.56,72.059998,72.33,1.26,247300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",71.57,71.67,71,71.43,0.17,0.24,461700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1144,"percent_change":329,"volume":1231,"transactions":9,"vwap":1230},"2026-04-15",70.75,71.28,70.45,71.26,106200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":605,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",69.83,70.62,69.8,70.56,1.86,194100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1214,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",67.78,69.27,1.85,158000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":106,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-10",68.3,68.343,67.88,68.010002,0.09,144900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",67.65,68,67.15,67.95,0.29,0.43,469800,{"date":1264,"open":1265,"high":1248,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",68.17,67.25,67.66,2.21,3.38,257300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":238,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",64.97,65.47,64.33,65.45,0.2,371800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":277,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",65.019997,65.33,64.9,65.25,0.355,360400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",63.34,65.14,63.25,64.895,0.095,0.15,267800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":566,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",64.74,65.36,64.45,64.8,1.3,203900,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",62.29,64.056,63.97,2.38,3.86,270900,{"date":1313,"open":1314,"high":1315,"low":25,"close":1316,"change":686,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",62.88,63.040001,61.59,-1.3,220500,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",63.27,62.259,62.4,-1.21,-1.9,163200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",65,65.059998,63.56,63.61,-2,-3.05,155900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1261,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",66.12,65.39,65.61,0.28,268900,{"date":1344,"open":1345,"high":1346,"low":1329,"close":1282,"change":665,"percent_change":816,"volume":1347,"transactions":9,"vwap":1282},"2026-03-24",65.46,65.79,100500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":997,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",66.07,66.79,65.77,65.89,1.43,147100,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":791,"percent_change":1361,"volume":888,"transactions":9,"vwap":1360},"2026-03-20",66.099998,64.43,64.96,-2.04,{"date":1363,"open":1274,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1087,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",66.62,65.32,66.31,0.07,419000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":939,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",66.89,67.029999,66.23,66.24,-1.18,297500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1372,"change":1382,"percent_change":51,"volume":1383,"transactions":9,"vwap":1372},"2026-03-17",67.16,67.54,66.95,0.33,178900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":380,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",66.45,67,66.7,1.48,131000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":480,"percent_change":666,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",66.35,66.918,65.63,65.73,194600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",67.050003,67.13,66.17,66.2,-1.39,-2.06,233800,{"date":1408,"open":1409,"high":1410,"low":1266,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",67.6,67.98,67.59,0.18,0.27,103800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":489,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-10",67.43,68.087997,67.12,67.41,-0.19,114000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1380,"change":1172,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1380},"2026-03-09",65.51,67.595,65.384,1.73,139600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-06",66.55,67.22,66.26,66.39,-1.28,-1.89,186700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1004,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",67.63,68.185,66.81,67.67,-0.29,269900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":188,"percent_change":1302,"volume":1453,"transactions":9,"vwap":1452},"2026-03-04",67.33,68.07,67.14,67.87,233100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1387,"change":1459,"percent_change":895,"volume":1460,"transactions":9,"vwap":1387},"2026-03-03",66.51,67.21,65.66,-0.91,309400,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":705,"percent_change":197,"volume":1466,"transactions":9,"vwap":1465},"2026-03-02",66.865,68.171,67.91,166000,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":247,"volume":1473,"transactions":9,"vwap":1471},"2026-02-27",67.089996,67.97,67.96,-0.39,116000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",68.665,68.7,67.39,68.35,-0.42,-0.61,124700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":329,"percent_change":879,"volume":1488,"transactions":9,"vwap":1487},"2026-02-25",68.23,68.84,68.77,195400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1242,"change":22,"percent_change":1096,"volume":1494,"transactions":9,"vwap":1242},"2026-02-24",67.23,67.978,66.69,142600,{"date":1496,"open":1497,"high":1498,"low":1351,"close":1451,"change":895,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1451},"2026-02-23",68.18,68.32,-1.96,170100,{"date":1502,"open":1267,"high":1503,"low":1267,"close":1504,"change":207,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",68.69,68.48,0.88,201200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1250,"change":872,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1250},"2026-02-19",67.69,67.901,67.35,-0.15,139100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1410,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1410},"2026-02-18",67.64,68.42,67.31,0.42,0.62,165200,{"date":1523,"open":1387,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1130,"volume":1528,"transactions":9,"vwap":1526},"2026-02-17",67.82,66.59,67.56,0.13,248900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1417,"change":1367,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1417},"2026-02-13",67.46,67.99,66.908,0.1,295300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1436,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-12",68.91,69.18,67.27,67.36,-1.86,319000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":443,"percent_change":238,"volume":1550,"transactions":9,"vwap":1549},"2026-02-11",69.22,69.24,68.0019989,68.64,164500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":511,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",69.010002,69.026001,68.379,68.43,-0.365,355000,{"date":1560,"open":1485,"high":1561,"low":1257,"close":1562,"change":1563,"percent_change":1564,"volume":1383,"transactions":9,"vwap":1562},"2026-02-09",69.075996,68.795,0.465,0.68,{"date":1566,"open":1387,"high":1556,"low":1567,"close":1568,"change":832,"percent_change":80,"volume":1569,"transactions":9,"vwap":1568},"2026-02-06",66.984,68.33,660300,{"date":1571,"open":1373,"high":1469,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",65.82,66.28,-0.75,-1.12,300600,{"date":1578,"open":1248,"high":1248,"low":1579,"close":1372,"change":636,"percent_change":1405,"volume":1580,"transactions":9,"vwap":1372},"2026-02-04",66.27,199100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",70.31,67.72,68.44,-1.52,-2.17,253600,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":541,"percent_change":1019,"volume":1594,"transactions":9,"vwap":1593},"2026-02-02",69.36,70.262,69.96,133200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-30",70.67,70.95,69.35,69.55,-1.85,-2.59,228400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":146,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-29",71.47,71.5,69.75,71.4,0.54,221700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1527,"percent_change":1412,"volume":1618,"transactions":9,"vwap":1617},"2026-01-28",71.16,71.285,70.79,71.019997,214800,{"date":1620,"open":1621,"high":1220,"low":1622,"close":1623,"change":37,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-27",70.66,70.49,70.89,1.04,180600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":471,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-26",69.64,70.37,69.56,70.16,0.91,279100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1534,"percent_change":1088,"volume":1640,"transactions":9,"vwap":1639},"2026-01-23",69.49,69.868,69.247,69.53,169200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":541,"percent_change":1019,"volume":1646,"transactions":9,"vwap":1645},"2026-01-22",69.92,69.255,69.43,223600,{"date":1648,"open":1504,"high":1649,"low":1650,"close":1651,"change":1632,"percent_change":81,"volume":1652,"transactions":9,"vwap":1651},"2026-01-21",69.51,68.13,69.019997,174500,{"date":1654,"open":1517,"high":1655,"low":1257,"close":1656,"change":1404,"percent_change":1333,"volume":1657,"transactions":9,"vwap":1656},"2026-01-20",68.868,68.11,221200,{"date":1659,"open":1660,"high":1661,"low":1638,"close":1662,"change":1527,"percent_change":1130,"volume":1663,"transactions":9,"vwap":1662},"2026-01-16",69.76,69.81,69.5,181200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":799,"volume":1671,"transactions":9,"vwap":1669},"2026-01-15",69.85,70,69.3,69.37,0.53,313700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1486,"change":1676,"percent_change":895,"volume":1677,"transactions":9,"vwap":1486},"2026-01-14",69.4,68.27,-0.935,283200,{"date":1679,"open":1680,"high":1680,"low":1600,"close":1681,"change":1682,"percent_change":511,"volume":1683,"transactions":9,"vwap":1681},"2026-01-13",70.28,69.775,-0.375,270000,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1252,"percent_change":1527,"volume":1689,"transactions":9,"vwap":1688},"2026-01-12",69.48,70.309,70.15,220100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":823,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",69.72,70.173,69.45,70.059998,0.775,585300,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-08",70.11,69.13,69.285,-0.835,-1.19,694800,{"date":1707,"open":1708,"high":1622,"low":1709,"close":1710,"change":197,"percent_change":872,"volume":1711,"transactions":9,"vwap":1710},"2026-01-07",70.19,69.99,70.12,377800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1708,"change":1717,"percent_change":981,"volume":1718,"transactions":9,"vwap":1708},"2026-01-06",69.44,70.22,69.311,1.03,388800,{"date":1720,"open":1547,"high":1662,"low":1721,"close":1722,"change":1019,"percent_change":1122,"volume":1723,"transactions":9,"vwap":1722},"2026-01-05",69.099998,69.16,189900,{"date":1725,"open":1726,"high":1727,"low":1656,"close":1728,"change":1729,"percent_change":453,"volume":1730,"transactions":9,"vwap":1728},"2026-01-02",68.8,69.080002,68.57,0.47,143900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":462,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-31",68.83,68.099998,-1,112600,{"date":1738,"open":1739,"high":1740,"low":1487,"close":1741,"change":737,"percent_change":1005,"volume":1742,"transactions":9,"vwap":1741},"2025-12-30",68.95,69.084999,68.79,235000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1445,"percent_change":1480,"volume":1749,"transactions":9,"vwap":1748},"2025-12-29",68.88,69.15,68.72,68.96,112200,{"date":1751,"open":1752,"high":1753,"low":1721,"close":1754,"change":855,"percent_change":856,"volume":1755,"transactions":9,"vwap":1754},"2025-12-26",69.38,69.405,69.25,83200,{"date":1757,"open":1758,"high":1759,"low":1651,"close":1243,"change":1223,"percent_change":151,"volume":1760,"transactions":9,"vwap":1243},"2025-12-24",69.029999,69.309,71100,{"date":1762,"open":1728,"high":1758,"low":1728,"close":1758,"change":1222,"percent_change":121,"volume":1763,"transactions":9,"vwap":1758},"2025-12-23",160600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":207,"percent_change":1505,"volume":1769,"transactions":9,"vwap":1768},"2025-12-22",68.87,68.58,68.86,126300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":606,"volume":1776,"transactions":9,"vwap":1774},"2025-12-19",67.4,68.29,68.26,1.09,103000,{"date":1778,"open":1457,"high":1779,"low":1780,"close":1781,"change":381,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-18",67.5,66.87,67.17,1.79,229300,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1317,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-17",67.49,65.99,-1.93,2385200,{"date":1791,"open":1792,"high":1409,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-16",67.07,66.855,67.29,-0.16,-0.24,74600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1445,"percent_change":1079,"volume":1804,"transactions":9,"vwap":1803},"2025-12-15",68.14,68.232,67.275,67.45,95400,{"date":1806,"open":1741,"high":1726,"low":1531,"close":1807,"change":636,"percent_change":1361,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",67.74,132200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1746,"change":1729,"percent_change":1564,"volume":1814,"transactions":9,"vwap":1746},"2025-12-11",68.5,69.17,67.9,96700,{"date":1816,"open":1817,"high":1818,"low":1257,"close":1819,"change":1341,"percent_change":541,"volume":1820,"transactions":9,"vwap":1819},"2025-12-10",68.39,68.948,68.68,126600,{"date":1822,"open":1497,"high":1823,"low":1824,"close":1825,"change":111,"percent_change":111,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",68.584,68.165,68.4,132000,{"date":1828,"open":1768,"high":1768,"low":1829,"close":1830,"change":360,"percent_change":1795,"volume":1831,"transactions":9,"vwap":1830},"2025-12-08",68.195,68.41,88400,{"date":1833,"open":1834,"high":1486,"low":1834,"close":1835,"change":1610,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-05",68.25,68.52,0.79,58300,{"date":1839,"open":1734,"high":1734,"low":1267,"close":1410,"change":1534,"percent_change":1294,"volume":1840,"transactions":9,"vwap":1410},"2025-12-04",230700,{"date":1842,"open":1803,"high":1470,"low":1457,"close":1250,"change":1843,"percent_change":541,"volume":1844,"transactions":9,"vwap":1250},"2025-12-03",0.275,64500,{"date":1846,"open":1256,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",67.909,67.44,67.605,0.325,0.48,148500,{"date":1854,"open":1855,"high":1256,"low":1856,"close":1857,"change":349,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-01",67.2,66.99,67.28,-0.59,96100,{"date":1861,"open":1786,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":23,"volume":1865,"transactions":9,"vwap":1862},"2025-11-28",67.68,67.32,0.5,299900,{"date":1867,"open":1868,"high":1417,"low":1869,"close":1870,"change":1670,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-26",66.98,66.836,67.18,0.8,78800,{"date":1874,"open":1353,"high":1875,"low":1876,"close":1877,"change":748,"percent_change":1172,"volume":1878,"transactions":9,"vwap":1877},"2025-11-25",66.76,65.435,66.65,168400,{"date":1880,"open":1881,"high":1787,"low":1881,"close":1353,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1353},"2025-11-24",64.86,1.7,2.65,121200,{"date":1886,"open":1887,"high":1298,"low":1888,"close":1889,"change":453,"percent_change":1775,"volume":1890,"transactions":9,"vwap":1889},"2025-11-21",64.029999,62.89,64.19,121100,{"date":1892,"open":1875,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-20",66.82,63.39,63.5,-1.83,-2.8,236500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1282,"change":1851,"percent_change":23,"volume":1904,"transactions":9,"vwap":1282},"2025-11-19",64.89,65.94,64.79,3227100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1043,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-18",65.029999,65.409,64.32,64.85,-1.11,109500,{"date":1914,"open":1434,"high":1443,"low":1915,"close":1916,"change":1574,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-17",65.168,65.58,-1.13,183200,{"date":1920,"open":1345,"high":1921,"low":1922,"close":1923,"change":1004,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",66.998,65.23,66.33,-0.3,148600,{"date":1927,"open":1807,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-13",67.819,66.328,66.53,-1.64,-2.41,138800,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1265,"change":1088,"percent_change":443,"volume":1938,"transactions":9,"vwap":1265},"2025-11-12",68.54,67.908,84900,{"date":1940,"open":1265,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1106,"volume":1945,"transactions":9,"vwap":1943},"2025-11-11",68.229,67.624,68.029999,-0.28,69900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-10",67.89,68.441,67.647,68.31,1.45,2.17,113200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":198,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-07",66.48,66.895,65.525,66.86,-0.12,146800,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":319,"percent_change":1896,"volume":1968,"transactions":9,"vwap":1967},"2025-11-06",68.16,66.745,66.94,146200,{"date":1970,"open":1971,"high":1936,"low":1267,"close":1972,"change":1729,"percent_change":453,"volume":1973,"transactions":9,"vwap":1972},"2025-11-05",67.77,68.19,96400,{"date":1975,"open":1656,"high":1976,"low":1509,"close":1584,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1584},"2025-11-04",68.59,-1.45,-2.1,170400,{"date":1981,"open":1600,"high":1600,"low":1982,"close":1812,"change":141,"percent_change":370,"volume":1983,"transactions":9,"vwap":1812},"2025-11-03",68.78,280400,{"date":1985,"open":1600,"high":1600,"low":1986,"close":1987,"change":1294,"percent_change":558,"volume":1988,"transactions":9,"vwap":1987},"2025-10-31",68.45,68.85,329900,{"date":1990,"open":1991,"high":1992,"low":1477,"close":1477,"change":1993,"percent_change":1375,"volume":1994,"transactions":9,"vwap":1477},"2025-10-30",69.089996,69.494,-0.82,100300,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":141,"percent_change":370,"volume":2000,"transactions":9,"vwap":1999},"2025-10-29",69.67,69,69.52,101300,{"date":2002,"open":1599,"high":2003,"low":2004,"close":2005,"change":855,"percent_change":856,"volume":2006,"transactions":9,"vwap":2005},"2025-10-28",69.41,69.044998,69.2,140200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1546,"change":116,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1546},"2025-10-27",68.99,69.26,68.845,1.66,102800,{"date":2015,"open":2016,"high":1951,"low":1452,"close":2017,"change":2018,"percent_change":988,"volume":2019,"transactions":9,"vwap":2017},"2025-10-24",68.12,68.089996,0.75,126200,{"date":2021,"open":2022,"high":1848,"low":2022,"close":2023,"change":749,"percent_change":776,"volume":2024,"transactions":9,"vwap":2023},"2025-10-23",66.34,67.34,110400,{"date":2026,"open":1379,"high":1379,"low":2027,"close":2028,"change":307,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-22",65.74,66.4,-0.95,110300,{"date":2032,"open":1387,"high":1781,"low":2033,"close":2034,"change":2035,"percent_change":106,"volume":2036,"transactions":9,"vwap":2034},"2025-10-21",66.67,67.040001,0.04,226200,{"date":2038,"open":1456,"high":1419,"low":2039,"close":1387,"change":101,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1387},"2025-10-20",66.41,1.53,116200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1787,"change":1294,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1787},"2025-10-17",65.55,66.15,65.24,0.23,138300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":480,"percent_change":666,"volume":2055,"transactions":9,"vwap":2054},"2025-10-16",66.74,66.84,65.37,65.84,507500,{"date":2057,"open":1930,"high":1893,"low":1395,"close":1366,"change":136,"percent_change":101,"volume":2058,"transactions":9,"vwap":1366},"2025-10-15",4546400,{"date":2060,"open":1329,"high":2061,"low":2062,"close":2063,"change":1944,"percent_change":1480,"volume":2064,"transactions":9,"vwap":2063},"2025-10-14",66.18,64.752,65.65,45400,{"date":2066,"open":2067,"high":1350,"low":2068,"close":2069,"change":81,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-13",65.97,65.56,65.93,2.07,91900,{"date":2073,"open":1258,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-10",67.225,64.55,64.59,-2.37,-3.54,116900,{"date":2081,"open":2082,"high":2082,"low":1388,"close":2083,"change":1944,"percent_change":1480,"volume":2084,"transactions":9,"vwap":2083},"2025-10-09",67.37,66.96,117000,{"date":2086,"open":1364,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-10-08",67.24,66.54,0.84,1.27,94600,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2028,"change":511,"percent_change":939,"volume":2096,"transactions":9,"vwap":2028},"2025-10-07",67.26,66.080002,46300,{"date":2098,"open":1780,"high":1857,"low":2099,"close":2100,"change":748,"percent_change":1172,"volume":2101,"transactions":9,"vwap":2100},"2025-10-06",66.771,66.93,208600,{"date":2103,"open":1877,"high":2104,"low":2105,"close":1402,"change":2106,"percent_change":247,"volume":2107,"transactions":9,"vwap":1402},"2025-10-03",66.679,66.089996,-0.38,119900,{"date":2109,"open":1877,"high":1877,"low":2110,"close":1432,"change":1729,"percent_change":208,"volume":2111,"transactions":9,"vwap":1432},"2025-10-02",66.033997,80800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2095,"change":2117,"percent_change":278,"volume":2118,"transactions":9,"vwap":2095},"2025-10-01",65.35,66.14,65.18,0.44,102100,{"date":2120,"open":1916,"high":2121,"low":2122,"close":2123,"change":856,"percent_change":705,"volume":2124,"transactions":9,"vwap":2123},"2025-09-30",65.699,65.125,65.64,75900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2047,"percent_change":151,"volume":2131,"transactions":9,"vwap":2130},"2025-09-29",66.019997,66.050003,65.611,65.67,97200,{"date":2133,"open":1339,"high":2134,"low":2135,"close":2136,"change":1382,"percent_change":1027,"volume":2137,"transactions":9,"vwap":2136},"2025-09-26",65.459,64.985,65.44,139200,{"date":2139,"open":2140,"high":1284,"low":2141,"close":2142,"change":584,"percent_change":349,"volume":2143,"transactions":9,"vwap":2142},"2025-09-25",64.73,64.432,65.11,102400,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2053,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2053},"2025-09-24",66.059998,65.089996,-0.5,-0.76,320100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":840,"percent_change":511,"volume":2157,"transactions":9,"vwap":2156},"2025-09-23",66.3,66.32,65.734,65.87,72400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":238,"percent_change":1729,"volume":2164,"transactions":9,"vwap":2163},"2025-09-22",66.040001,66.29,65.8,66.22,66500,{"date":2166,"open":1353,"high":2167,"low":1276,"close":2168,"change":1261,"percent_change":136,"volume":2169,"transactions":9,"vwap":2168},"2025-09-19",65.95,65.91,82800,{"date":2171,"open":2172,"high":1458,"low":2173,"close":2174,"change":1871,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-18",65.31,65.2,65.48,1.24,52400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-17",64.77,64.87,64.13,64.68,0.015,0.02,45600,{"date":2187,"open":1283,"high":1283,"low":2188,"close":2189,"change":2190,"percent_change":1795,"volume":2191,"transactions":9,"vwap":2189},"2025-09-16",64.46,64.665,-0.105,46000,{"date":2193,"open":2194,"high":1903,"low":2194,"close":2179,"change":207,"percent_change":749,"volume":2195,"transactions":9,"vwap":2179},"2025-09-15",64.34,83600,{"date":2197,"open":2198,"high":2198,"low":2181,"close":2199,"change":1421,"percent_change":1924,"volume":2200,"transactions":9,"vwap":2199},"2025-09-12",64.49,64.17,64100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1851,"percent_change":2018,"volume":2207,"transactions":9,"vwap":2206},"2025-09-11",64.21,64.461,64.080002,64.36,61600,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":541,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-10",64.089996,63.66,63.88,0.65,53400,{"date":2216,"open":2217,"high":1895,"low":2218,"close":2219,"change":443,"percent_change":1382,"volume":2220,"transactions":9,"vwap":2219},"2025-09-09",63.35,63.135,63.47,55000,{"date":2222,"open":2223,"high":2217,"low":2224,"close":2225,"change":1027,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-08",63.13,62.99,63.26,0.81,60600,{"date":2229,"open":2230,"high":1894,"low":2231,"close":2232,"change":2233,"percent_change":1527,"volume":2234,"transactions":9,"vwap":2232},"2025-09-05",63.3,62.235,62.75,0.08,44400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1670,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-04",62.14,62.69,61.965,62.67,0.85,36400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2237,"change":2117,"percent_change":208,"volume":2248,"transactions":9,"vwap":2237},"2025-09-03",62.09,62.234,61.801,263300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":685,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-02",61.2,61.72,61.025002,61.7,-1.04,45500,{"date":2258,"open":1314,"high":1314,"low":2259,"close":2260,"change":666,"percent_change":1917,"volume":2261,"transactions":9,"vwap":2260},"2025-08-29",62.040001,62.35,51600,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":471,"percent_change":101,"volume":2267,"transactions":9,"vwap":2266},"2025-08-28",62.65,63.099998,63.060001,86600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1534,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-27",62.24,62.52,62.21,62.43,0.16,99000,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":370,"percent_change":23,"volume":2281,"transactions":9,"vwap":2280},"2025-08-26",61.88,62.345,62.33,32200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1512,"percent_change":1796,"volume":2288,"transactions":9,"vwap":2287},"2025-08-25",62.049999,62.111,61.84,61.87,41900,{"date":2290,"open":25,"high":2291,"low":2292,"close":2293,"change":1775,"percent_change":1782,"volume":2294,"transactions":9,"vwap":2293},"2025-08-22",62.19,61.18,62.02,425900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1795,"percent_change":584,"volume":2164,"transactions":9,"vwap":2300},"2025-08-21",60.99,61.17,60.745,60.93,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":961,"percent_change":1049,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",61.31,61.32,60.33,61.09,86500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":499,"volume":2314,"transactions":9,"vwap":2312},"2025-08-19",62.099998,61.338,61.42,-0.68,416400,{"date":2316,"open":2286,"high":2317,"low":2286,"close":2310,"change":1222,"percent_change":1413,"volume":2318,"transactions":9,"vwap":2310},"2025-08-18",62.125,37300,{"date":2320,"open":2260,"high":2260,"low":2321,"close":2322,"change":1481,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-15",61.9,61.93,-0.98,149400,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2184,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-14",62.3,62.63,62.54,0.03,55600,{"date":2333,"open":2334,"high":2232,"low":1306,"close":2271,"change":1277,"percent_change":141,"volume":2335,"transactions":9,"vwap":2271},"2025-08-13",62.59,129800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2339},"2025-08-12",61.71,62.32,61.56,0.98,1.6,65700,{"date":2345,"open":2346,"high":2321,"low":2347,"close":2348,"change":1421,"percent_change":1105,"volume":2349,"transactions":9,"vwap":2348},"2025-08-11",61.52,61.27,61.34,59900,{"date":2351,"open":2304,"high":2352,"low":2353,"close":2354,"change":540,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-08",61.605,61.253,61.53,0.56,34700,{"date":2358,"open":2286,"high":2286,"low":2359,"close":2360,"change":422,"percent_change":939,"volume":2361,"transactions":9,"vwap":2360},"2025-08-07",60.72,61.19,240800,{"date":2363,"open":25,"high":2254,"low":2364,"close":2365,"change":136,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-06",61.07,61.68,1.08,69100,{"date":2369,"open":2252,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":716,"volume":2374,"transactions":9,"vwap":2372},"2025-08-05",61.8,60.937,61.02,-0.62,78000,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":988,"percent_change":880,"volume":2380,"transactions":9,"vwap":2379},"2025-08-04",61.060001,61.69,61.64,51000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":728,"volume":2388,"transactions":9,"vwap":2386},"2025-08-01",60.69,60.901,60.0099983,60.53,-0.86,108800,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":686,"percent_change":1317,"volume":2394,"transactions":9,"vwap":2393},"2025-07-31",62.51,61.29,61.39,70400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1088,"percent_change":2047,"volume":2401,"transactions":9,"vwap":2400},"2025-07-30",62.34,62.41,61.896,62.2,35800,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1106,"percent_change":648,"volume":2407,"transactions":9,"vwap":2406},"2025-07-29",62.6,62.014999,62.060001,52300,{"date":2409,"open":2260,"high":2410,"low":2411,"close":2412,"change":228,"percent_change":1851,"volume":2413,"transactions":9,"vwap":2412},"2025-07-28",62.584,62.333,62.47,66000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1261,"percent_change":1144,"volume":2420,"transactions":9,"vwap":2419},"2025-07-25",61.98,62.209,61.83,62.17,119500,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":111,"percent_change":855,"volume":2157,"transactions":9,"vwap":2425},"2025-07-24",61.95,61.6,61.74,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2355,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-23",61.57,61.75,61.217,0.92,111200,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2360,"change":1924,"percent_change":422,"volume":2437,"transactions":9,"vwap":2360},"2025-07-22",61.58,60.88,50400,{"date":2439,"open":2428,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2233,"volume":2444,"transactions":9,"vwap":2442},"2025-07-21",61.808,61.485,61.49,0.05,34200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1130,"volume":2452,"transactions":9,"vwap":2450},"2025-07-18",61.61,61.65,61.26,61.44,0.114,290200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":470,"volume":2460,"transactions":9,"vwap":2458},"2025-07-17",61.099998,61.4,60.863,61.326,0.316,63400,{"date":2462,"open":2463,"high":2306,"low":2464,"close":2465,"change":1222,"percent_change":1341,"volume":2466,"transactions":9,"vwap":2465},"2025-07-16",60.82,60.269,61.0099983,107500,{"date":2468,"open":2469,"high":2450,"low":2470,"close":2470,"change":197,"percent_change":360,"volume":2471,"transactions":9,"vwap":2470},"2025-07-15",61.43,60.84,56700,{"date":2473,"open":2474,"high":2465,"low":2386,"close":2475,"change":121,"percent_change":541,"volume":2476,"transactions":9,"vwap":2475},"2025-07-14",60.54,60.91,24900,{"date":2478,"open":2479,"high":2470,"low":2480,"close":2481,"change":1005,"percent_change":1106,"volume":2482,"transactions":9,"vwap":2481},"2025-07-11",60.64,60.523,60.66,56100,{"date":2484,"open":2372,"high":2372,"low":2474,"close":2475,"change":2443,"percent_change":2233,"volume":2485,"transactions":9,"vwap":2475},"2025-07-10",84700,{"date":2487,"open":2488,"high":2377,"low":2489,"close":2490,"change":151,"percent_change":1071,"volume":2491,"transactions":9,"vwap":2490},"2025-07-09",60.7,60.6,60.86,46100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2494,"change":1277,"percent_change":1382,"volume":2497,"transactions":9,"vwap":2494},"2025-07-08",60.51,60.68,60.3,73900,{"date":2499,"open":2500,"high":2489,"low":2501,"close":2502,"change":2503,"percent_change":676,"volume":2504,"transactions":9,"vwap":2502},"2025-07-07",60.46,59.98,60.31,-0.51,118500,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2463,"change":452,"percent_change":1096,"volume":2509,"transactions":9,"vwap":2463},"2025-07-03",60.5,60.89,30600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":126,"percent_change":278,"volume":2515,"transactions":9,"vwap":2513},"2025-07-02",59.67,60.25,59.66,128500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":511,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-01",60.07,60.14,59.48,59.85,-0.88,128000,{"date":2525,"open":2496,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2018,"volume":2530,"transactions":9,"vwap":2528},"2025-06-30",60.44,60.019001,60.38,0.452,86700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":121,"volume":2538,"transactions":9,"vwap":2536},"2025-06-27",60,60.17,59.5,59.928,0.148,61200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":470,"percent_change":1505,"volume":2545,"transactions":9,"vwap":2544},"2025-06-26",59.54,59.839,59.35,59.78,270100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1088,"percent_change":1223,"volume":2552,"transactions":9,"vwap":2551},"2025-06-25",59.41,59.495,59.060001,59.26,53100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1973,"transactions":9,"vwap":2558},"2025-06-24",58.76,59.18,58.634,59.12,1.05,1.81,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":23,"percent_change":605,"volume":2567,"transactions":9,"vwap":2566},"2025-06-23",57.37,58.080002,57.16,58.07,81100,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2106,"percent_change":648,"volume":2200,"transactions":9,"vwap":2572},"2025-06-20",58.22,57.14,57.33,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":411,"percent_change":480,"volume":2579,"transactions":9,"vwap":2578},"2025-06-18",58.13,58.3,57.66,57.71,78200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":499,"volume":2587,"transactions":9,"vwap":2585},"2025-06-17",58.34,58.596,57.94,57.98,-0.645,59600,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":1173,"volume":2594,"transactions":9,"vwap":2592},"2025-06-16",58.18,58.8,58.625,0.919,41400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1931,"volume":2602,"transactions":9,"vwap":2600},"2025-06-13",57.92,58.25,57.51,57.706,-0.964,39100,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":1252,"percent_change":1294,"volume":2608,"transactions":9,"vwap":2607},"2025-06-12",58.36,58.81,58.67,74900,{"date":2610,"open":2591,"high":2611,"low":2612,"close":2613,"change":705,"percent_change":359,"volume":2614,"transactions":9,"vwap":2613},"2025-06-11",59.040001,58.39,58.58,68600,{"date":2616,"open":2612,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":22,"volume":2621,"transactions":9,"vwap":2619},"2025-06-10",58.66,58.15,58.63,0.37,49700,{"date":2623,"open":2624,"high":2625,"low":2618,"close":2626,"change":1527,"percent_change":558,"volume":2627,"transactions":9,"vwap":2626},"2025-06-09",58.29,58.42,58.26,67900,{"date":2629,"open":2630,"high":2624,"low":2631,"close":2575,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2575},"2025-06-06",58.040001,57.946,0.61,1.06,77700,{"date":2636,"open":2637,"high":2626,"low":2638,"close":2639,"change":2640,"percent_change":1049,"volume":2641,"transactions":9,"vwap":2639},"2025-06-05",57.93,57.245,57.52,-0.315,207600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1413,"volume":2649,"transactions":9,"vwap":2647},"2025-06-04",57.75,58,57.6,57.835,0.155,84500,{"date":2651,"open":2652,"high":2653,"low":2571,"close":2654,"change":207,"percent_change":2559,"volume":2655,"transactions":9,"vwap":2654},"2025-06-03",57.18,57.79,57.68,61300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2047,"percent_change":126,"volume":2661,"transactions":9,"vwap":2659},"2025-06-02",56.61,57.080002,56.36,38400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":197,"percent_change":1961,"volume":2668,"transactions":9,"vwap":2667},"2025-05-30",56.74,56.95,56.057999,56.85,51300,{"date":2670,"open":2578,"high":2578,"low":2671,"close":2672,"change":855,"percent_change":1165,"volume":2673,"transactions":9,"vwap":2672},"2025-05-29",56.66,56.92,47300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1796,"percent_change":1480,"volume":2680,"transactions":9,"vwap":2679},"2025-05-28",57.21,57.47,56.93,56.94,44700,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2652,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2652},"2025-05-27",56.71,57.27,1.405,2.52,33500,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-05-23",55.43,56.14,55.775,-0.655,-1.16,40600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1165,"percent_change":197,"volume":2702,"transactions":9,"vwap":2701},"2025-05-22",56.34,56.89,56.336,56.43,24600,{"date":2704,"open":2679,"high":2599,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2687,"transactions":9,"vwap":2706},"2025-05-21",56.23,56.47,-0.9,-1.57,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2563,"change":1944,"percent_change":422,"volume":2713,"transactions":9,"vwap":2563},"2025-05-20",57.53,57.149,99200,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":198,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-19",56.88,57.77,57.65,-0.14,265700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":540,"percent_change":1019,"volume":2726,"transactions":9,"vwap":2724},"2025-05-16",57.48,57.73,57.233,48500,{"date":2728,"open":2729,"high":2577,"low":2730,"close":2731,"change":197,"percent_change":1961,"volume":2732,"transactions":9,"vwap":2731},"2025-05-15",57.17,56.98,57.39,436300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":540,"percent_change":207,"volume":2739,"transactions":9,"vwap":2738},"2025-05-14",57.43,57.59,57.156,57.46,53800,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":1172,"percent_change":832,"volume":2745,"transactions":9,"vwap":2744},"2025-05-13",56.22,57.309,57.12,101000,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2749,"change":1309,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-12",55.029999,55.97,4.44,99100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2035,"percent_change":1367,"volume":2758,"transactions":9,"vwap":2757},"2025-05-09",53.86,53.97,53.392,53.59,57200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1341,"percent_change":1670,"volume":2765,"transactions":9,"vwap":2764},"2025-05-08",53.61,54.14,53.34,53.55,40100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1610,"volume":2773,"transactions":9,"vwap":2771},"2025-05-07",53.029999,53.3,52.608,53.27,0.285,33000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2323,"volume":2781,"transactions":9,"vwap":2779},"2025-05-06",52.82,53.274,52.768,52.985,-0.525,73100,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":1106,"volume":2788,"transactions":9,"vwap":2786},"2025-05-05",53.22,53.96,53.51,-0.22,57000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-02",53.33,53.969,53.309,53.73,1.2,2.28,34400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2802,"change":126,"percent_change":799,"volume":2803,"transactions":9,"vwap":2802},"2025-05-01",52.94,53.277,52.53,35900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":706,"percent_change":360,"volume":2810,"transactions":9,"vwap":2809},"2025-04-30",51.12,52.28,50.64,52.13,29500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":146,"percent_change":37,"volume":2817,"transactions":9,"vwap":2816},"2025-04-29",51.65,52.288,51.63,52.19,47200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2035,"percent_change":2233,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",51.89,52.189,51.205,51.81,34600,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":1144,"percent_change":989,"volume":2830,"transactions":9,"vwap":2829},"2025-04-25",51.11,51.91,51.77,43500,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2012,"percent_change":2836,"volume":2318,"transactions":9,"vwap":2835},"2025-04-24",49.8,51.080002,51.07,3.36,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2795,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-04-23",49.97,50.4,49.234,49.41,2.49,71700,{"date":178,"open":2846,"high":2847,"low":174,"close":2848,"change":278,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},47.54,48.37,48.21,1.41,81500]