[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GII":3,"homepage-market-summary":29,"stock-historical-GII":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GII","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},"State Street SPDR S&P Global Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2339,1.56796,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},70.19,69.94,70.43,69.7,0.49,0.7,19014.785615,78.95,69.010002,50617.603270988,11.9,4950,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,66],{"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":21,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":21,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},62.74,43965,16047300.817747,11.11,"2025-04-22",[180,183,193,202,213,223,232,242,251,262,273,284,295,305,314,325,334,344,355,364,373,383,394,404,414,423,434,444,454,465,475,485,496,507,515,526,536,545,553,561,569,577,587,598,607,616,625,634,645,654,664,673,682,693,702,712,721,728,736,745,751,759,765,772,777,785,791,798,804,813,818,825,832,839,845,853,860,864,870,876,883,890,897,903,908,916,923,929,934,941,947,954,959,962,966,972,980,988,991,996,1001,1005,1010,1016,1021,1029,1035,1041,1047,1054,1057,1063,1067,1072,1076,1082,1088,1091,1095,1099,1105,1111,1118,1124,1131,1136,1144,1148,1152,1158,1161,1165,1170,1174,1178,1185,1192,1195,1197,1200,1204,1208,1213,1218,1222,1229,1232,1236,1244,1252,1260,1265,1271,1276,1283,1290,1298,1302,1309,1315,1322,1325,1330,1333,1336,1342,1347,1352,1359,1365,1372,1378,1384,1391,1397,1403,1410,1418,1424,1429,1435,1441,1449,1456,1463,1468,1474,1482,1486,1492,1497,1500,1504,1508,1513,1518,1524,1529,1537,1542,1545,1549,1555,1559,1564,1569,1574,1579,1586,1591,1598,1604,1612,1618,1621,1626,1631,1635,1639,1643,1647,1652,1656,1660,1664,1666,1670,1674,1679,1685,1690,1696,1701,1704,1709,1713,1718,1722,1726,1730,1732,1736,1739,1742,1745,1751,1754,1758,1761,1764,1769,1772,1776,1781,1786,1791,1795,1799,1804,1810,1814,1820,1827,1833,1837,1840,1844,1848,1854,1861,1866,1871,1877,1885,1893,1898,1902,1906,1910,1916,1920,1924,1926,1931,1936,1940,1943,1947,1950,1956,1959,1962,1967,1974,1980,1986,1992,1998,2002,2008,2013,2020,2024,2028,2034,2039,2046,2053,2059,2063,2070,2076,2082,2087,2092,2097,2102,2107,2111,2115,2120,2125,2131,2136,2141,2147,2152,2159,2162,2166,2171,2175,2182,2185,2191,2194,2198,2202,2207,2210,2213,2216,2221,2224,2229,2232,2236,2240,2248,2254,2261,2267,2272,2278,2282,2288,2293,2298,2305,2310,2315,2319,2323,2330,2337],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},313,70.1494,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",69.71,69.82,69.2102,-0.23,-0.33,30470.234539,370,69.6381,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",70.58,69.93,-0.3,-0.43,50908.681975,356,70.3035,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",70.14,70.4,69.931,70.23,-0.31,-0.44,30275.036715,415,70.2185,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":209,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",70.79,70.82,70.4294,70.54,-0.62,24617.977226,435,70.6464,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":140,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",70.94,70.98,70.5112,0.45,54730.312889,465,70.7348,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",71.07,70.6101,70.66,-0.25,-0.35,19826.6274,367,70.758,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",71.55,70.91,-1.09,-1.51,45285.792092,391,71.2035,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",72.14,72.2,71.9101,72,0.0632,0.09,42909.48688,357,72.1043,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",71.96,72.1399,71.865,71.9368,0.1246,0.17,18067.319295,332,72.027,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",71.85,71.99,71.68,71.8122,-0.3678,-0.51,11718.599062,283,71.8759,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",72.08,72.3099,72.005,72.18,0.67,0.94,12692.186911,309,72.1964,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":208,"volume":302,"transactions":303,"vwap":304},"2026-09-16",71.98,72.1875,71.27,71.51,-0.22,117190.270937,538,71.7734,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",72.23,71.73,-0.3749,-0.52,17367.726687,310,71.9388,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",72.32,72.3499,72.05,72.1049,-0.7208,-0.99,19930.810481,376,72.2155,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":110,"volume":331,"transactions":332,"vwap":333},"2026-09-11",73.21,72.7327,72.8257,-0.0043,82352.952792,322,73.0249,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",73.5,73.51,72.83,-0.82,-1.11,15850.368188,271,73.0342,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",74.32,74.43,73.52,73.65,-0.54,-0.73,146266.463607,352,73.5785,{"date":356,"open":357,"high":347,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",73.86,74.19,0.1639,0.22,25625.69099,336,74.3307,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":258,"volume":370,"transactions":371,"vwap":372},"2026-09-04",73.79,74.135,74.0261,0.0661,13811.081461,194,73.9593,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":228,"volume":380,"transactions":381,"vwap":382},"2026-09-03",73.82,74.1399,73.67,73.96,0.3281,51838.430668,420,74.0266,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",73.53,73.6394,73.25,73.6319,0.0219,0.03,123372.87398,366,73.4982,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":200,"vwap":403},"2026-09-01",73.85,73.965,73.44,73.61,-0.558,-0.75,50403.389523,73.616,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":120,"volume":411,"transactions":412,"vwap":413},"2026-08-31",73.9,74.17,73.8501,74.168,0.188,20629.56318,279,73.9977,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":339,"volume":420,"transactions":421,"vwap":422},"2026-08-28",74.64,73.88,73.98,-0.61,19038.767497,380,74.1164,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",74.69,74.71,74.2901,74.59,-0.78,-1.03,17708.0469,286,74.563,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",74.92,75.41,75.37,0.43,0.57,11509.382432,795,75.2698,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":439,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",74.79,75.1,74.6596,74.94,0.58,18784.111649,875,74.9483,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",74.37,74.58,74.185,74.51,0.1143,0.15,15255.500674,671,74.4125,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",75.17,74.3701,74.3957,-0.4986,-0.67,27901.478251,304,74.5833,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",74.8,75.1445,74.8943,-0.1588,-0.21,12213.61887,542,74.9123,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",75.42,75.47,74.866,75.0531,0.1531,0.2,13004.47797,325,75.0367,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",74.93,75.32,74.874,74.9,0.2174,0.29,98307.34506,408,75.0549,{"date":508,"open":509,"high":509,"low":459,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":362,"vwap":514},"2026-08-17",75,74.6826,-0.3974,-0.53,10573.633558,74.6637,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",74.98,75.14,74.86,75.08,0.04,0.05,20019.373615,321,75.0324,{"date":527,"open":528,"high":529,"low":517,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",75.21,75.27,75.04,-0.1255,-0.17,17596.51099,305,75.1106,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":522,"volume":543,"transactions":293,"vwap":544},"2026-08-12",75.29,75.45,75.06,75.1655,0.0373,16062.865477,75.1787,{"date":546,"open":547,"high":529,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":282,"vwap":552},"2026-08-11",74.97,75.1282,0.1832,0.24,85503.65876,75.1207,{"date":554,"open":540,"high":540,"low":555,"close":556,"change":557,"percent_change":197,"volume":558,"transactions":559,"vwap":560},"2026-08-10",74.72,74.945,-0.225,22255.522074,335,74.8473,{"date":562,"open":529,"high":563,"low":509,"close":467,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",75.4485,-0.14,-0.19,45220.450553,345,75.2838,{"date":570,"open":571,"high":571,"low":540,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":362,"vwap":576},"2026-08-06",75.69,75.31,0.089,0.12,22533.5856,75.281,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",76.07,75.18,75.221,-0.544,-0.72,39326.796784,444,75.4109,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",75.92,75.99,75.28,75.765,-0.075,-0.1,46060.144599,493,75.7373,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":188,"percent_change":197,"volume":604,"transactions":605,"vwap":606},"2026-08-03",76.17,76.27,75.6,75.84,73650.128907,755,75.9084,{"date":608,"open":609,"high":601,"low":610,"close":579,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",76.21,75.715,-0.29,-0.38,46180.571625,707,76.0839,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":100,"volume":622,"transactions":623,"vwap":624},"2026-07-30",76.1,76.36,75.85,0.76,19303.327456,393,76.0651,{"date":626,"open":627,"high":628,"low":629,"close":602,"change":209,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",76.08,76.1499,75.5073,-0.58,25615.6881,416,75.7855,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",76.2,76.6,75.9801,76.04,-0.08,-0.11,33475.88358,860,76.2604,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":171,"vwap":653},"2026-07-27",76.79,76.83,76.12,-0.7,-0.91,17972.624497,76.3764,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":574,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",76.77,77.04,76.72,76.82,0.16,87224.013445,353,76.8467,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":188,"volume":670,"transactions":671,"vwap":672},"2026-07-23",76.34,76.7,76.32,-0.18,14153.880137,338,76.5568,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",76.43,76.88,0.98,1.29,17924.873805,789,76.7592,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",76.05,76.16,75.62,75.9,-0.05,-0.07,63743.52876,693,75.9971,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":611,"percent_change":612,"volume":699,"transactions":700,"vwap":701},"2026-07-20",76.37,76.66,75.89,75.95,102661.569322,508,76.2115,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":660,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",76.62,76.8,76.1001,76.24,0.21,9627.345777,230,76.4158,{"date":713,"open":714,"high":715,"low":716,"close":627,"change":717,"percent_change":688,"volume":718,"transactions":719,"vwap":720},"2026-07-16",75.86,76.29,75.79,-0.04,57750.327136,618,76.0624,{"date":722,"open":723,"high":724,"low":725,"close":649,"change":237,"percent_change":189,"volume":726,"transactions":312,"vwap":727},"2026-07-15",76.42,76.5,76.045,15060.348151,76.249,{"date":729,"open":730,"high":731,"low":636,"close":695,"change":732,"percent_change":120,"volume":733,"transactions":734,"vwap":735},"2026-07-14",76.45,76.6201,0.19,18846.734973,833,76.3814,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":461,"percent_change":492,"volume":742,"transactions":743,"vwap":744},"2026-07-13",76.35,76.48,76.15,76.18,17778.03767,406,76.2856,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":660,"percent_change":708,"volume":750,"transactions":9,"vwap":749},"2026-07-10",76.050003,75.8,76.029999,21800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":238,"volume":758,"transactions":9,"vwap":756},"2026-07-09",76.080002,76.26,75.83,75.87,-0.27,444600,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":757,"percent_change":238,"volume":764,"transactions":9,"vwap":763},"2026-07-08",76.22,75.91,76.14,31800,{"date":766,"open":730,"high":767,"low":768,"close":769,"change":708,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",76.78,76.28,76.41,0.28,22300,{"date":773,"open":741,"high":774,"low":579,"close":636,"change":492,"percent_change":775,"volume":776,"transactions":9,"vwap":636},"2026-07-06",76.33,0.26,25500,{"date":778,"open":602,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",76.099998,75.5,76,1.14,1.52,20800,{"date":786,"open":591,"high":538,"low":787,"close":519,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":519},"2026-07-01",74.83,-0.85,-1.12,35100,{"date":792,"open":636,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",76.3,75.71,-0.96,-1.25,53900,{"date":799,"open":800,"high":801,"low":695,"close":802,"change":301,"percent_change":611,"volume":803,"transactions":9,"vwap":802},"2026-06-29",76.73,76.81,76.67,18900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",76.95,77.050003,76.65,76.89,0.23,0.3,147200,{"date":814,"open":815,"high":806,"low":815,"close":696,"change":130,"percent_change":816,"volume":817,"transactions":9,"vwap":696},"2026-06-25",76.51,1.03,31500,{"date":819,"open":820,"high":762,"low":780,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",75.67,75.88,0.31,0.41,33400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":688,"percent_change":689,"volume":831,"transactions":9,"vwap":830},"2026-06-23",75.25,75.64,75.24,75.57,11100,{"date":833,"open":834,"high":716,"low":835,"close":686,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":686},"2026-06-22",75.65,75.43,0.1,0.13,14100,{"date":840,"open":841,"high":687,"low":842,"close":843,"change":439,"percent_change":440,"volume":844,"transactions":9,"vwap":843},"2026-06-18",75.44,75.26,75.52,41400,{"date":846,"open":847,"high":698,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",75.76,74.96,75.089996,-1,-1.31,23300,{"date":854,"open":781,"high":855,"low":589,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",76.39,76.089996,0.33,0.44,19500,{"date":861,"open":828,"high":856,"low":835,"close":847,"change":775,"percent_change":862,"volume":863,"transactions":9,"vwap":847},"2026-06-15",0.34,58000,{"date":865,"open":866,"high":867,"low":517,"close":780,"change":868,"percent_change":290,"volume":869,"transactions":9,"vwap":780},"2026-06-12",75.040001,75.63,0.5,19100,{"date":871,"open":872,"high":873,"low":872,"close":509,"change":874,"percent_change":875,"volume":852,"transactions":9,"vwap":509},"2026-06-11",74.44,75.19,0.85,1.15,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":594,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",74.14,74.46,74.15,-0.13,27600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":37,"volume":889,"transactions":9,"vwap":886},"2026-06-09",74.22,74.25,73.64,0.54,25900,{"date":891,"open":872,"high":892,"low":887,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",74.52,73.71,-0.65,-0.87,28900,{"date":898,"open":899,"high":899,"low":885,"close":900,"change":198,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-05",74.82,74.36,-0.57,54200,{"date":904,"open":416,"high":905,"low":906,"close":446,"change":125,"percent_change":888,"volume":907,"transactions":9,"vwap":446},"2026-06-04",74.95,74.35,22800,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",74.75,75.11,74.39,-0.34,-0.45,41900,{"date":917,"open":918,"high":787,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",74.010002,74.73,1.08,1.47,186800,{"date":924,"open":925,"high":925,"low":349,"close":349,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":349},"2026-06-01",74.23,-2.04,-2.7,46700,{"date":930,"open":821,"high":931,"low":932,"close":571,"change":717,"percent_change":688,"volume":933,"transactions":9,"vwap":571},"2026-05-29",76.040001,75.54,103900,{"date":935,"open":936,"high":741,"low":937,"close":938,"change":198,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",76.11,75.72,75.73,-0.56,14600,{"date":942,"open":943,"high":943,"low":944,"close":685,"change":945,"percent_change":583,"volume":946,"transactions":9,"vwap":685},"2026-05-27",76.49,76.13,-0.55,15500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":660,"percent_change":708,"volume":953,"transactions":9,"vwap":952},"2026-05-26",77.040001,77.099998,76.61,76.71,28300,{"date":955,"open":956,"high":956,"low":740,"close":957,"change":688,"percent_change":689,"volume":958,"transactions":9,"vwap":957},"2026-05-22",76.59,76.55,20300,{"date":960,"open":636,"high":637,"low":636,"close":637,"change":862,"percent_change":228,"volume":961,"transactions":9,"vwap":637},"2026-05-21",20400,{"date":963,"open":847,"high":695,"low":937,"close":754,"change":964,"percent_change":290,"volume":965,"transactions":9,"vwap":754},"2026-05-20",0.51,15700,{"date":967,"open":842,"high":603,"low":518,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",75.75,0.27,0.36,13600,{"date":973,"open":873,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",75.61,75.13,75.48,0.61,0.81,102400,{"date":981,"open":982,"high":983,"low":519,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",75.49,75.78,74.87,-1.41,-1.85,108300,{"date":989,"open":685,"high":619,"low":944,"close":768,"change":969,"percent_change":970,"volume":990,"transactions":9,"vwap":768},"2026-05-14",46100,{"date":992,"open":781,"high":944,"low":571,"close":993,"change":901,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-13",76.010002,-0.74,392800,{"date":997,"open":730,"high":952,"low":649,"close":998,"change":522,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",76.58,0.07,25200,{"date":1002,"open":600,"high":951,"low":600,"close":1003,"change":964,"percent_change":290,"volume":1004,"transactions":9,"vwap":1003},"2026-05-11",76.53,33300,{"date":1006,"open":1007,"high":1007,"low":781,"close":1008,"change":301,"percent_change":611,"volume":1009,"transactions":9,"vwap":1008},"2026-05-08",76.63,76.019997,147600,{"date":1011,"open":1012,"high":1012,"low":740,"close":707,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":707},"2026-05-07",76.9,-1.02,-1.32,42600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":390,"percent_change":521,"volume":824,"transactions":9,"vwap":1020},"2026-05-06",77.76,77.059998,77.26,{"date":1022,"open":1023,"high":1024,"low":806,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-05",77.15,77.53,77.23,0.48,0.63,61100,{"date":1030,"open":656,"high":1031,"low":1032,"close":1033,"change":945,"percent_change":1034,"volume":797,"transactions":9,"vwap":1033},"2026-05-04",77.28,76.57,76.75,-0.71,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1039,"change":945,"percent_change":1034,"volume":1040,"transactions":9,"vwap":1039},"2026-05-01",77.9,78,77.3,55400,{"date":1042,"open":600,"high":1043,"low":600,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",77.85,2.32,3.07,37000,{"date":1048,"open":685,"high":685,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",75.4,75.53,-1.1,-1.44,66000,{"date":1055,"open":943,"high":809,"low":666,"close":1007,"change":810,"percent_change":811,"volume":1056,"transactions":9,"vwap":1007},"2026-04-28",26100,{"date":1058,"open":806,"high":1059,"low":1060,"close":1060,"change":612,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-27",77.12,76.4,-0.49,49400,{"date":1064,"open":738,"high":1065,"low":793,"close":767,"change":823,"percent_change":888,"volume":1066,"transactions":9,"vwap":767},"2026-04-24",76.84,50700,{"date":1068,"open":761,"high":1069,"low":1070,"close":695,"change":858,"percent_change":450,"volume":1071,"transactions":9,"vwap":695},"2026-04-23",76.68,75.96,295600,{"date":1073,"open":707,"high":815,"low":697,"close":1074,"change":503,"percent_change":145,"volume":1075,"transactions":9,"vwap":1074},"2026-04-22",75.93,83500,{"date":1077,"open":951,"high":1078,"low":830,"close":828,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":828},"2026-04-21",76.64,-0.81,-1.06,206400,{"date":1083,"open":1084,"high":1065,"low":1060,"close":730,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":730},"2026-04-20",76.76,-0.32,-0.42,94300,{"date":1089,"open":705,"high":659,"low":855,"close":656,"change":837,"percent_change":269,"volume":1090,"transactions":9,"vwap":656},"2026-04-17",106000,{"date":1092,"open":1093,"high":1012,"low":936,"close":1078,"change":481,"percent_change":757,"volume":1094,"transactions":9,"vwap":1078},"2026-04-16",76.74,203100,{"date":1096,"open":806,"high":806,"low":696,"close":1097,"change":238,"percent_change":914,"volume":1098,"transactions":9,"vwap":1097},"2026-04-15",76.85,198400,{"date":1100,"open":1031,"high":1031,"low":696,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",77.2,-0.02,-0.03,449400,{"date":1106,"open":1107,"high":1107,"low":950,"close":1108,"change":1079,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-13",77.62,77.22,-1.04,407100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":198,"percent_change":945,"volume":1117,"transactions":9,"vwap":1116},"2026-04-10",78.24,78.47,77.98,78.029999,183100,{"date":1119,"open":1120,"high":24,"low":1120,"close":1121,"change":439,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",77.92,78.46,0.55,35700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1116,"change":87,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1116},"2026-04-08",77.74,78.19,77.27,1.32,26700,{"date":1132,"open":956,"high":1133,"low":943,"close":1134,"change":461,"percent_change":492,"volume":1135,"transactions":9,"vwap":1134},"2026-04-07",77.07,77.010002,32000,{"date":1137,"open":1138,"high":1139,"low":1069,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-06",76.98,77.029999,76.86,-0.12,-0.16,23400,{"date":1145,"open":761,"high":1138,"low":609,"close":1138,"change":1146,"percent_change":1147,"volume":946,"transactions":9,"vwap":1138},"2026-04-02",0.68,0.89,{"date":1149,"open":739,"high":957,"low":649,"close":793,"change":770,"percent_change":1150,"volume":1151,"transactions":9,"vwap":793},"2026-04-01",0.37,64800,{"date":1153,"open":821,"high":1154,"low":1155,"close":1008,"change":1156,"percent_change":1157,"volume":1056,"transactions":9,"vwap":1008},"2026-03-31",76.19,75.39,0.52,0.69,{"date":1159,"open":1074,"high":649,"low":572,"close":780,"change":999,"percent_change":258,"volume":1160,"transactions":9,"vwap":780},"2026-03-30",29200,{"date":1162,"open":1163,"high":993,"low":1163,"close":835,"change":999,"percent_change":258,"volume":1164,"transactions":9,"vwap":835},"2026-03-27",75.22,28700,{"date":1166,"open":830,"high":755,"low":1167,"close":1167,"change":1168,"percent_change":429,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",75.36,-0.59,105500,{"date":1171,"open":1008,"high":619,"low":687,"close":698,"change":1172,"percent_change":22,"volume":1173,"transactions":9,"vwap":698},"2026-03-25",0.53,62900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":487,"change":964,"percent_change":1146,"volume":987,"transactions":9,"vwap":487},"2026-03-24",74.55,75.74,{"date":1179,"open":1180,"high":437,"low":1181,"close":1182,"change":1183,"percent_change":115,"volume":1184,"transactions":9,"vwap":1182},"2026-03-23",74.77,74.65,74.91,0.84,98200,{"date":1186,"open":749,"high":944,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",74,74.07,-1.98,-2.6,33700,{"date":1193,"open":538,"high":666,"low":827,"close":747,"change":811,"percent_change":125,"volume":1194,"transactions":9,"vwap":747},"2026-03-19",30800,{"date":1196,"open":668,"high":668,"low":968,"close":968,"change":795,"percent_change":796,"volume":817,"transactions":9,"vwap":968},"2026-03-18",{"date":1198,"open":1020,"high":1020,"low":1007,"close":952,"change":862,"percent_change":228,"volume":1199,"transactions":9,"vwap":952},"2026-03-17",29500,{"date":1201,"open":774,"high":730,"low":590,"close":695,"change":22,"percent_change":1202,"volume":1203,"transactions":9,"vwap":695},"2026-03-16",0.93,38300,{"date":1205,"open":1070,"high":730,"low":1050,"close":820,"change":105,"percent_change":1206,"volume":1207,"transactions":9,"vwap":820},"2026-03-13",0.08,75600,{"date":1209,"open":828,"high":1210,"low":974,"close":974,"change":1211,"percent_change":913,"volume":1212,"transactions":9,"vwap":974},"2026-03-12",76.31,-0.26,161300,{"date":1214,"open":1215,"high":763,"low":1216,"close":756,"change":565,"percent_change":237,"volume":1217,"transactions":9,"vwap":756},"2026-03-11",75.97,75.66,182200,{"date":1219,"open":761,"high":658,"low":1074,"close":1220,"change":1085,"percent_change":1086,"volume":1221,"transactions":9,"vwap":1220},"2026-03-10",76.059998,29000,{"date":1223,"open":968,"high":1224,"low":518,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-09",76.47,76.38,0.14,0.18,110600,{"date":1230,"open":1070,"high":739,"low":686,"close":707,"change":1141,"percent_change":1142,"volume":1231,"transactions":9,"vwap":707},"2026-03-06",49800,{"date":1233,"open":659,"high":1134,"low":1220,"close":619,"change":1234,"percent_change":1235,"volume":1135,"transactions":9,"vwap":619},"2026-03-05",-1.15,-1.48,{"date":1237,"open":1238,"high":1239,"low":802,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-04",77.19,77.54,77.51,0.64,0.83,27900,{"date":1245,"open":1246,"high":1247,"low":983,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-03",76.99,77.18,76.87,-1.52,-1.94,46300,{"date":1253,"open":1116,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-02",78.61,77.99,78.39,-0.36,-0.46,66300,{"date":1261,"open":1262,"high":24,"low":1262,"close":1263,"change":461,"percent_change":732,"volume":1264,"transactions":9,"vwap":1263},"2026-02-27",78.57,78.75,24600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":708,"percent_change":969,"volume":1000,"transactions":9,"vwap":1270},"2026-02-26",78.48,78.9,78.34,78.6,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1256,"change":360,"percent_change":770,"volume":1275,"transactions":9,"vwap":1256},"2026-02-25",78.23,77.67,18000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":660,"percent_change":708,"volume":1282,"transactions":9,"vwap":1281},"2026-02-24",78.019997,78.31,77.59,78.17,26900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":550,"percent_change":822,"volume":1289,"transactions":9,"vwap":1288},"2026-02-23",77.95,78.51,77.66,78.010002,150700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":290,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-20",77.17,77.79,77.14,77.77,0.87,26200,{"date":1299,"open":647,"high":1300,"low":647,"close":950,"change":390,"percent_change":521,"volume":1301,"transactions":9,"vwap":950},"2026-02-19",77.24,26500,{"date":1303,"open":1037,"high":1304,"low":1305,"close":1133,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1133},"2026-02-18",77.93,77.019997,-0.94,-1.2,42000,{"date":1310,"open":1311,"high":1312,"low":1024,"close":1288,"change":970,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1288},"2026-02-17",77.96,78.16,0.46,30200,{"date":1316,"open":1069,"high":1317,"low":1069,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-13",77.73,77.65,1.17,1.53,44100,{"date":1323,"open":1078,"high":1294,"low":739,"close":739,"change":1103,"percent_change":717,"volume":1324,"transactions":9,"vwap":739},"2026-02-12",36300,{"date":1326,"open":619,"high":1093,"low":931,"close":815,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":815},"2026-02-11",0.72,0.95,163200,{"date":1331,"open":830,"high":781,"low":1049,"close":716,"change":503,"percent_change":145,"volume":1332,"transactions":9,"vwap":716},"2026-02-10",126000,{"date":1334,"open":436,"high":1050,"low":899,"close":780,"change":621,"percent_change":87,"volume":1335,"transactions":9,"vwap":780},"2026-02-09",55800,{"date":1337,"open":459,"high":436,"low":912,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-06",74.74,0.92,1.25,39500,{"date":1343,"open":337,"high":1344,"low":1345,"close":375,"change":120,"percent_change":862,"volume":1346,"transactions":9,"vwap":375},"2026-02-05",73.95,73.4,37900,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":532,"percent_change":188,"volume":1135,"transactions":9,"vwap":1351},"2026-02-04",74.28,73.49,73.57,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":87,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-03",72.71,73.76,73.74,1.4,55100,{"date":1360,"open":387,"high":1361,"low":1362,"close":1363,"change":310,"percent_change":1034,"volume":1364,"transactions":9,"vwap":1363},"2026-02-02",73.54,72.55,72.72,29100,{"date":1366,"open":1351,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":939,"volume":1371,"transactions":9,"vwap":1369},"2026-01-30",73.73,72.63,73.24,-0.41,27400,{"date":1373,"open":1374,"high":1375,"low":327,"close":349,"change":1376,"percent_change":874,"volume":1377,"transactions":9,"vwap":349},"2026-01-29",73.6,74.050003,0.62,49900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":881,"percent_change":669,"volume":1383,"transactions":9,"vwap":1382},"2026-01-28",72.8,73.2,73.029999,25100,{"date":1385,"open":1386,"high":1369,"low":1387,"close":1388,"change":920,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-27",72.3,72.24,73.16,1.5,154700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":21,"percent_change":1146,"volume":1301,"transactions":9,"vwap":1396},"2026-01-26",72.040001,72.36,71.94,72.080002,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":258,"percent_change":837,"volume":1402,"transactions":9,"vwap":1400},"2026-01-23",71.3,71.59,71.099998,29600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":145,"percent_change":1172,"volume":1409,"transactions":9,"vwap":1408},"2026-01-22",71.46,71.7,71.14,71.5,27200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":888,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-21",70.86,71.2,70.64,71.12,0.77,30100,{"date":1419,"open":1420,"high":1421,"low":1420,"close":195,"change":532,"percent_change":1422,"volume":1423,"transactions":9,"vwap":195},"2026-01-20",70.51,70.99,-0.24,29900,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":964,"percent_change":37,"volume":1428,"transactions":9,"vwap":1427},"2026-01-16",70.26,70.75,12700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1431,"change":689,"percent_change":594,"volume":1434,"transactions":9,"vwap":1431},"2026-01-15",70.24,70.61,70.21,16200,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":150,"percent_change":868,"volume":1440,"transactions":9,"vwap":1439},"2026-01-14",70.010002,70.41,70.31,21000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":901,"volume":1448,"transactions":9,"vwap":1446},"2026-01-13",70,70.059998,69.68,69.96,-0.4,26300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":999,"percent_change":836,"volume":1455,"transactions":9,"vwap":1454},"2026-01-12",70.27,70.44,70.15,70.36,13300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":574,"percent_change":269,"volume":1462,"transactions":9,"vwap":1461},"2026-01-09",70.34,70.57,70.16,70.29,64300,{"date":1464,"open":1465,"high":207,"low":1466,"close":1467,"change":125,"percent_change":440,"volume":1409,"transactions":9,"vwap":1467},"2026-01-08",69.91,69.88,70.17,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":612,"percent_change":350,"volume":1473,"transactions":9,"vwap":1472},"2026-01-07",70.38,69.64,69.77,25600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1453,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1453},"2026-01-06",70.47,70.62,69.89,-0.06,-0.09,37800,{"date":1483,"open":218,"high":218,"low":1484,"close":1433,"change":669,"percent_change":1211,"volume":1485,"transactions":9,"vwap":1433},"2026-01-05",69.54,36400,{"date":1487,"open":1488,"high":1489,"low":196,"close":1490,"change":1376,"percent_change":1147,"volume":1491,"transactions":9,"vwap":1490},"2026-01-02",70.099998,70.46,70.39,47900,{"date":1493,"open":1494,"high":1495,"low":1472,"close":1472,"change":612,"percent_change":350,"volume":1496,"transactions":9,"vwap":1472},"2025-12-31",70.11,70.13,27300,{"date":1498,"open":1467,"high":1426,"low":1499,"close":1453,"change":1103,"percent_change":717,"volume":844,"transactions":9,"vwap":1453},"2025-12-30",70.029999,{"date":1501,"open":1499,"high":1502,"low":1499,"close":1503,"change":1480,"percent_change":881,"volume":817,"transactions":9,"vwap":1503},"2025-12-29",70.32,70.18,{"date":1505,"open":1433,"high":1458,"low":1506,"close":1451,"change":999,"percent_change":836,"volume":1507,"transactions":9,"vwap":1451},"2025-12-26",70.050003,31700,{"date":1509,"open":1494,"high":1510,"low":1494,"close":1511,"change":390,"percent_change":521,"volume":1512,"transactions":9,"vwap":1511},"2025-12-24",70.28,70.2,11000,{"date":1514,"open":1515,"high":1503,"low":1515,"close":1467,"change":1327,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1467},"2025-12-23",69.61,1.04,20600,{"date":1519,"open":1520,"high":1521,"low":25,"close":1522,"change":811,"percent_change":439,"volume":1523,"transactions":9,"vwap":1522},"2025-12-22",69.22,69.57,69.45,140700,{"date":1525,"open":1526,"high":1515,"low":1527,"close":1528,"change":689,"percent_change":594,"volume":1402,"transactions":9,"vwap":1528},"2025-12-19",69.18,69.099998,69.15,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1520,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1520},"2025-12-18",69.24,69.55,69.14,-1.13,-1.61,44900,{"date":1538,"open":1461,"high":1539,"low":1453,"close":1540,"change":688,"percent_change":689,"volume":1541,"transactions":9,"vwap":1540},"2025-12-17",70.42,70.35,16700,{"date":1543,"open":1544,"high":245,"low":1453,"close":205,"change":512,"percent_change":401,"volume":1409,"transactions":9,"vwap":205},"2025-12-16",70.76,{"date":1546,"open":1421,"high":1421,"low":1547,"close":1548,"change":503,"percent_change":823,"volume":803,"transactions":9,"vwap":1548},"2025-12-15",70.67,70.93,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1414,"change":237,"percent_change":238,"volume":1554,"transactions":9,"vwap":1414},"2025-12-12",70.97,71.15,70.52,9500,{"date":1556,"open":1540,"high":245,"low":1540,"close":1557,"change":1327,"percent_change":816,"volume":1558,"transactions":9,"vwap":1557},"2025-12-11",70.89,16900,{"date":1560,"open":1503,"high":1561,"low":1562,"close":1467,"change":110,"percent_change":110,"volume":1563,"transactions":9,"vwap":1467},"2025-12-10",70.33,69.87,152700,{"date":1565,"open":1566,"high":1567,"low":1503,"close":1503,"change":1568,"percent_change":481,"volume":1335,"transactions":9,"vwap":1503},"2025-12-09",70.3,70.68,-0.15,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1561,"change":197,"percent_change":1086,"volume":1573,"transactions":9,"vwap":1561},"2025-12-08",70.6,70.22,18200,{"date":1575,"open":1576,"high":1576,"low":1459,"close":1577,"change":1258,"percent_change":894,"volume":1578,"transactions":9,"vwap":1577},"2025-12-05",71.059998,70.63,32800,{"date":1580,"open":1581,"high":1413,"low":1582,"close":1583,"change":1584,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-04",70.92,70.88,71.089996,0,13900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1583,"change":522,"percent_change":999,"volume":1590,"transactions":9,"vwap":1583},"2025-12-03",71.19,70.96,15200,{"date":1592,"open":1593,"high":1405,"low":1594,"close":1595,"change":564,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-02",71.38,70.85,71.040001,-0.2,18700,{"date":1599,"open":1600,"high":244,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":946,"transactions":9,"vwap":1601},"2025-12-01",71.52,71.18,-0.64,-0.89,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2025-11-28",71.33,71.82,71.25,0.42,0.59,13100,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":37,"percent_change":816,"volume":1617,"transactions":9,"vwap":1616},"2025-11-26",70.73,71.48,71.4,117600,{"date":1619,"open":1539,"high":1620,"low":1451,"close":1547,"change":770,"percent_change":125,"volume":1455,"transactions":9,"vwap":1547},"2025-11-25",70.69,{"date":1622,"open":1623,"high":1489,"low":1466,"close":1490,"change":290,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1490},"2025-11-24",70.089996,0.96,13200,{"date":1627,"open":1445,"high":1628,"low":1629,"close":1630,"change":862,"percent_change":21,"volume":1275,"transactions":9,"vwap":1630},"2025-11-21",69.92,69.52,69.72,{"date":1632,"open":207,"high":1420,"low":1633,"close":1633,"change":1634,"percent_change":583,"volume":1481,"transactions":9,"vwap":1633},"2025-11-20",69.38,-0.5,{"date":1636,"open":1637,"high":1637,"low":1471,"close":1466,"change":301,"percent_change":208,"volume":1638,"transactions":9,"vwap":1466},"2025-11-19",70.040001,79700,{"date":1640,"open":1460,"high":1641,"low":1488,"close":1488,"change":611,"percent_change":1370,"volume":1642,"transactions":9,"vwap":1488},"2025-11-18",70.48,11600,{"date":1644,"open":1489,"high":1645,"low":207,"close":1490,"change":189,"percent_change":1646,"volume":1625,"transactions":9,"vwap":1490},"2025-11-17",70.83,-0.47,{"date":1648,"open":17,"high":1649,"low":1467,"close":1650,"change":857,"percent_change":1651,"volume":1597,"transactions":9,"vwap":1650},"2025-11-14",70.9,70.72,0.47,{"date":1653,"open":1654,"high":1654,"low":1490,"close":1490,"change":1034,"percent_change":850,"volume":1655,"transactions":9,"vwap":1490},"2025-11-13",71.050003,19000,{"date":1657,"open":1557,"high":1658,"low":1557,"close":1401,"change":1226,"percent_change":492,"volume":1659,"transactions":9,"vwap":1401},"2025-11-12",71.11,59800,{"date":1661,"open":245,"high":1595,"low":1662,"close":1589,"change":1026,"percent_change":1146,"volume":1663,"transactions":9,"vwap":1589},"2025-11-11",70.78,12500,{"date":1665,"open":205,"high":195,"low":1499,"close":1641,"change":150,"percent_change":868,"volume":1625,"transactions":9,"vwap":1641},"2025-11-10",{"date":1667,"open":1668,"high":1495,"low":1668,"close":1495,"change":964,"percent_change":37,"volume":1669,"transactions":9,"vwap":1495},"2025-11-07",69.42,18100,{"date":1671,"open":1532,"high":1672,"low":1532,"close":1673,"change":1422,"percent_change":913,"volume":1611,"transactions":9,"vwap":1673},"2025-11-06",69.75,69.62,{"date":1675,"open":1676,"high":1443,"low":1676,"close":1677,"change":977,"percent_change":1678,"volume":750,"transactions":9,"vwap":1677},"2025-11-05",69.4,69.86,0.88,{"date":1680,"open":1681,"high":1521,"low":1682,"close":1683,"change":198,"percent_change":219,"volume":1684,"transactions":9,"vwap":1683},"2025-11-04",69.27,69.17,69.25,43500,{"date":1686,"open":1687,"high":185,"low":1688,"close":1445,"change":775,"percent_change":1150,"volume":1689,"transactions":9,"vwap":1445},"2025-11-03",69.59,69.029999,51700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1668,"change":1085,"percent_change":1258,"volume":1695,"transactions":9,"vwap":1668},"2025-10-31",69.47,69.6,69.21,17800,{"date":1697,"open":1472,"high":1698,"low":1699,"close":1700,"change":640,"percent_change":641,"volume":1663,"transactions":9,"vwap":1700},"2025-10-30",70.019997,69.63,69.74,{"date":1702,"open":1467,"high":1510,"low":1673,"close":186,"change":419,"percent_change":895,"volume":1703,"transactions":9,"vwap":186},"2025-10-29",15800,{"date":1705,"open":1706,"high":1706,"low":1426,"close":19,"change":1707,"percent_change":1447,"volume":1708,"transactions":9,"vwap":19},"2025-10-28",70.81,-0.28,11300,{"date":1710,"open":195,"high":1711,"low":1540,"close":1711,"change":969,"percent_change":145,"volume":1712,"transactions":9,"vwap":1711},"2025-10-27",70.71,18400,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1452,"change":461,"percent_change":708,"volume":1717,"transactions":9,"vwap":1452},"2025-10-24",70.53,70.37,14900,{"date":1719,"open":1720,"high":1577,"low":1431,"close":1461,"change":110,"percent_change":110,"volume":1721,"transactions":9,"vwap":1461},"2025-10-23",70.56,16300,{"date":1723,"open":1467,"high":1502,"low":1724,"close":1566,"change":1150,"percent_change":1172,"volume":1725,"transactions":9,"vwap":1566},"2025-10-22",69.79,12900,{"date":1727,"open":1420,"high":1420,"low":1728,"close":196,"change":1729,"percent_change":70,"volume":1573,"transactions":9,"vwap":196},"2025-10-21",69.8,-0.76,{"date":1731,"open":1706,"high":1557,"low":1432,"close":1620,"change":521,"percent_change":105,"volume":1721,"transactions":9,"vwap":1620},"2025-10-20",{"date":1733,"open":1414,"high":1734,"low":1426,"close":1735,"change":360,"percent_change":822,"volume":953,"transactions":9,"vwap":1735},"2025-10-17",70.7,70.65,{"date":1737,"open":234,"high":1552,"low":19,"close":19,"change":1447,"percent_change":939,"volume":1738,"transactions":9,"vwap":19},"2025-10-16",39100,{"date":1740,"open":1589,"high":1589,"low":1438,"close":1645,"change":964,"percent_change":37,"volume":1741,"transactions":9,"vwap":1645},"2025-10-15",9200,{"date":1743,"open":1728,"high":19,"low":1728,"close":1502,"change":150,"percent_change":868,"volume":1744,"transactions":9,"vwap":1502},"2025-10-14",9900,{"date":1746,"open":1747,"high":1453,"low":1748,"close":1749,"change":868,"percent_change":1327,"volume":1750,"transactions":9,"vwap":1749},"2025-10-13",69.83,69.81,69.97,12600,{"date":1752,"open":1444,"high":1566,"low":1692,"close":1692,"change":913,"percent_change":1061,"volume":1753,"transactions":9,"vwap":1692},"2025-10-10",73800,{"date":1755,"open":1756,"high":1547,"low":1728,"close":1748,"change":1757,"percent_change":1603,"volume":1341,"transactions":9,"vwap":1748},"2025-10-09",70.5,-0.63,{"date":1759,"open":1566,"high":1489,"low":204,"close":1452,"change":862,"percent_change":21,"volume":1760,"transactions":9,"vwap":1452},"2025-10-08",8800,{"date":1762,"open":1623,"high":1510,"low":1446,"close":1488,"change":1102,"percent_change":1103,"volume":1763,"transactions":9,"vwap":1488},"2025-10-07",19900,{"date":1765,"open":1506,"high":1503,"low":1766,"close":1767,"change":1584,"percent_change":1584,"volume":1768,"transactions":9,"vwap":1767},"2025-10-06",69.95,70.12,12200,{"date":1770,"open":1445,"high":1539,"low":1445,"close":1767,"change":964,"percent_change":37,"volume":1771,"transactions":9,"vwap":1767},"2025-10-03",22900,{"date":1773,"open":1471,"high":1774,"low":1775,"close":1515,"change":641,"percent_change":1142,"volume":1585,"transactions":9,"vwap":1515},"2025-10-02",69.73,69.37,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1630,"change":837,"percent_change":732,"volume":1780,"transactions":9,"vwap":1630},"2025-10-01",69.46,69.78,31100,{"date":1782,"open":1783,"high":1515,"low":1784,"close":1687,"change":1609,"percent_change":977,"volume":1785,"transactions":9,"vwap":1687},"2025-09-30",69.36,69.2,15000,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1682,"change":481,"percent_change":197,"volume":1790,"transactions":9,"vwap":1682},"2025-09-29",69.34,69.019997,22200,{"date":1792,"open":1793,"high":1633,"low":1793,"close":1633,"change":1150,"percent_change":888,"volume":1794,"transactions":9,"vwap":1633},"2025-09-26",68.83,9400,{"date":1796,"open":1797,"high":1533,"low":1798,"close":25,"change":564,"percent_change":1596,"volume":1199,"transactions":9,"vwap":25},"2025-09-25",68.99,68.75,{"date":1800,"open":1528,"high":1531,"low":1801,"close":1528,"change":1802,"percent_change":390,"volume":1803,"transactions":9,"vwap":1528},"2025-09-24",69,0.02,9100,{"date":1805,"open":1789,"high":1806,"low":1807,"close":1808,"change":1584,"percent_change":1584,"volume":1809,"transactions":9,"vwap":1808},"2025-09-23",69.26,68.94,69.13,10400,{"date":1811,"open":1812,"high":1808,"low":1812,"close":1808,"change":977,"percent_change":1147,"volume":1813,"transactions":9,"vwap":1808},"2025-09-22",68.54,27000,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":688,"percent_change":689,"volume":1819,"transactions":9,"vwap":1818},"2025-09-19",68.72,68.37,68.52,18600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":612,"percent_change":945,"volume":1826,"transactions":9,"vwap":1825},"2025-09-18",68.49,68.81,68.31,68.57,34600,{"date":1828,"open":1829,"high":1676,"low":1830,"close":1831,"change":532,"percent_change":237,"volume":1832,"transactions":9,"vwap":1831},"2025-09-17",69.12,68.9,68.95,61700,{"date":1834,"open":1532,"high":1693,"low":1835,"close":1829,"change":1370,"percent_change":1168,"volume":1836,"transactions":9,"vwap":1829},"2025-09-16",69.089996,11700,{"date":1838,"open":1630,"high":1779,"low":1839,"close":1839,"change":522,"percent_change":999,"volume":958,"transactions":9,"vwap":1839},"2025-09-15",69.53,{"date":1841,"open":1526,"high":1687,"low":1526,"close":1842,"change":258,"percent_change":837,"volume":1843,"transactions":9,"vwap":1842},"2025-09-12",69.48,11400,{"date":1845,"open":1846,"high":1668,"low":1846,"close":1847,"change":157,"percent_change":920,"volume":965,"transactions":9,"vwap":1847},"2025-09-11",68.86,69.39,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":440,"percent_change":1183,"volume":1853,"transactions":9,"vwap":1852},"2025-09-10",68.32,68.73,68.65,217200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":708,"percent_change":822,"volume":1860,"transactions":9,"vwap":1859},"2025-09-09",68.010002,68.35,67.97,68.080002,14700,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":481,"percent_change":208,"volume":1143,"transactions":9,"vwap":1865},"2025-09-08",68.34,67.78,67.87,{"date":1867,"open":1868,"high":1869,"low":1864,"close":1859,"change":999,"percent_change":836,"volume":1870,"transactions":9,"vwap":1859},"2025-09-05",68.36,68.45,15600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1856,"change":1876,"percent_change":660,"volume":1371,"transactions":9,"vwap":1856},"2025-09-04",68.099998,68.21,67.83,0.11,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-03",67.84,67.98,67.7,67.9,0.01,10800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":795,"volume":1892,"transactions":9,"vwap":1890},"2025-09-02",67.69,67.99,67.58,67.89,-0.66,21200,{"date":1894,"open":1851,"high":1895,"low":1896,"close":1896,"change":1258,"percent_change":471,"volume":1897,"transactions":9,"vwap":1896},"2025-08-29",68.77,68.55,11800,{"date":1899,"open":1900,"high":1527,"low":1900,"close":25,"change":574,"percent_change":269,"volume":1901,"transactions":9,"vwap":25},"2025-08-28",68.78,11200,{"date":1903,"open":1798,"high":25,"low":1818,"close":1904,"change":1479,"percent_change":1480,"volume":1905,"transactions":9,"vwap":1904},"2025-08-27",68.89,7200,{"date":1907,"open":1908,"high":1909,"low":1816,"close":1831,"change":1584,"percent_change":1584,"volume":1750,"transactions":9,"vwap":1831},"2025-08-26",68.93,69.059998,{"date":1911,"open":1521,"high":1521,"low":1912,"close":1831,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1831},"2025-08-25",68.91,-0.95,-1.36,19300,{"date":1917,"open":1445,"high":1437,"low":1445,"close":1918,"change":770,"percent_change":125,"volume":1919,"transactions":9,"vwap":1918},"2025-08-22",69.9,14200,{"date":1921,"open":185,"high":1766,"low":1922,"close":1673,"change":1480,"percent_change":881,"volume":1923,"transactions":9,"vwap":1673},"2025-08-21",69.56,15900,{"date":1925,"open":1693,"high":1677,"low":1839,"close":185,"change":1609,"percent_change":977,"volume":1663,"transactions":9,"vwap":185},"2025-08-20",{"date":1927,"open":1526,"high":1633,"low":1928,"close":1929,"change":837,"percent_change":732,"volume":1930,"transactions":9,"vwap":1929},"2025-08-19",69.080002,69.29,7500,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":565,"percent_change":757,"volume":1725,"transactions":9,"vwap":1935},"2025-08-18",69.33,69.07,69.16,{"date":1937,"open":1783,"high":1521,"low":1531,"close":1938,"change":1226,"percent_change":492,"volume":1939,"transactions":9,"vwap":1938},"2025-08-15",69.35,17300,{"date":1941,"open":1694,"high":1933,"low":25,"close":1694,"change":1142,"percent_change":188,"volume":1942,"transactions":9,"vwap":1694},"2025-08-14",17200,{"date":1944,"open":1933,"high":1775,"low":1945,"close":1775,"change":810,"percent_change":857,"volume":1946,"transactions":9,"vwap":1775},"2025-08-13",69.050003,10100,{"date":1948,"open":1900,"high":1533,"low":1812,"close":1533,"change":1122,"percent_change":1949,"volume":1760,"transactions":9,"vwap":1533},"2025-08-12",0.8,{"date":1951,"open":1825,"high":1952,"low":1953,"close":1954,"change":999,"percent_change":836,"volume":1955,"transactions":9,"vwap":1954},"2025-08-11",68.74,68.51,68.59,47200,{"date":1957,"open":1958,"high":1789,"low":1818,"close":1818,"change":301,"percent_change":1085,"volume":1717,"transactions":9,"vwap":1818},"2025-08-08",68.98,{"date":1960,"open":1961,"high":1823,"low":1961,"close":1952,"change":150,"percent_change":964,"volume":1790,"transactions":9,"vwap":1952},"2025-08-07",68.38,{"date":1963,"open":1964,"high":1825,"low":1858,"close":1965,"change":461,"percent_change":360,"volume":1966,"transactions":9,"vwap":1965},"2025-08-06",68.41,68.39,17500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1142,"percent_change":188,"volume":1973,"transactions":9,"vwap":1972},"2025-08-05",68.42,68.5,68,68.24,24500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1624,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-04",67.94,68.4,1.42,16400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":708,"percent_change":822,"volume":1004,"transactions":9,"vwap":1985},"2025-08-01",67.27,67.52,67.099998,67.44,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1479,"percent_change":1480,"volume":1991,"transactions":9,"vwap":1990},"2025-07-31",66.88,67.34,67.23,123100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1994,"change":1103,"percent_change":717,"volume":1997,"transactions":9,"vwap":1994},"2025-07-30",67.29,67.65,67.15,9600,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1651,"percent_change":22,"volume":803,"transactions":9,"vwap":2001},"2025-07-29",66.89,67.32,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":419,"percent_change":2007,"volume":1763,"transactions":9,"vwap":2006},"2025-07-28",67.35,66.71,66.85,-0.9,{"date":2009,"open":2010,"high":2010,"low":1994,"close":2011,"change":522,"percent_change":999,"volume":2012,"transactions":9,"vwap":2011},"2025-07-25",67.59,67.46,11900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":237,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-24",67.48,67.6,67.41,-0.37,39600,{"date":2021,"open":2022,"high":2023,"low":1989,"close":2022,"change":837,"percent_change":732,"volume":1496,"transactions":9,"vwap":2022},"2025-07-23",67.66,67.82,{"date":2025,"open":2026,"high":1889,"low":1982,"close":2027,"change":822,"percent_change":1313,"volume":1768,"transactions":9,"vwap":2027},"2025-07-22",67.43,67.53,{"date":2029,"open":2010,"high":2030,"low":2031,"close":2032,"change":1584,"percent_change":1584,"volume":2033,"transactions":9,"vwap":2032},"2025-07-21",67.67,67.16,67.22,36200,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2032,"change":145,"percent_change":440,"volume":2038,"transactions":9,"vwap":2032},"2025-07-18",67.080002,67.47,41700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":732,"percent_change":503,"volume":2045,"transactions":9,"vwap":2044},"2025-07-17",66.57,66.92,66.53,66.84,24300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":969,"percent_change":823,"volume":2052,"transactions":9,"vwap":2051},"2025-07-16",66.48,66.67,66.29,66.65,54300,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":788,"percent_change":2058,"volume":1194,"transactions":9,"vwap":2057},"2025-07-15",66.98,66.21,66.38,-1.26,{"date":2060,"open":2061,"high":1990,"low":2061,"close":1990,"change":1609,"percent_change":1027,"volume":2062,"transactions":9,"vwap":1990},"2025-07-14",66.78,20000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1142,"percent_change":1422,"volume":2069,"transactions":9,"vwap":2068},"2025-07-11",66.76,66.9,66.61,66.81,14800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":503,"percent_change":439,"volume":2075,"transactions":9,"vwap":2073},"2025-07-10",66.45,66.97,66.36,42700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":857,"percent_change":868,"volume":2081,"transactions":9,"vwap":2079},"2025-07-09",66.52,66.68,66.33,23100,{"date":2083,"open":2072,"high":2079,"low":2084,"close":2085,"change":1085,"percent_change":2086,"volume":1203,"transactions":9,"vwap":2085},"2025-07-08",65.99,66.35,-0.48,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2049,"change":1634,"percent_change":994,"volume":1221,"transactions":9,"vwap":2049},"2025-07-07",66.79,66.94,66.51,{"date":2093,"open":2094,"high":2032,"low":2090,"close":2095,"change":1584,"percent_change":1584,"volume":2096,"transactions":9,"vwap":2095},"2025-07-03",67.059998,67.17,6900,{"date":2098,"open":2099,"high":2100,"low":2089,"close":2095,"change":1568,"percent_change":301,"volume":2101,"transactions":9,"vwap":2095},"2025-07-02",67.13,67.18,28500,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2001,"change":110,"percent_change":110,"volume":2106,"transactions":9,"vwap":2001},"2025-07-01",67.45,66.96,52900,{"date":2108,"open":2000,"high":2004,"low":2109,"close":2110,"change":888,"percent_change":978,"volume":2062,"transactions":9,"vwap":2110},"2025-06-30",66.72,67.33,{"date":2112,"open":1988,"high":2113,"low":2114,"close":2089,"change":594,"percent_change":1568,"volume":2052,"transactions":9,"vwap":2089},"2025-06-27",67.12,66.58,{"date":2116,"open":2048,"high":2000,"low":2117,"close":2000,"change":1416,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2000},"2025-06-26",66.4,1.16,42400,{"date":2121,"open":2117,"high":2117,"low":2122,"close":2123,"change":1634,"percent_change":401,"volume":2124,"transactions":9,"vwap":2123},"2025-06-25",65.91,66.12,63000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1122,"percent_change":1242,"volume":1143,"transactions":9,"vwap":2130},"2025-06-24",66.27,66.63,66.059998,66.62,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":969,"percent_change":823,"volume":1919,"transactions":9,"vwap":2135},"2025-06-23",65.65,66.16,66.07,{"date":2137,"open":2084,"high":2138,"low":2139,"close":2140,"change":689,"percent_change":641,"volume":958,"transactions":9,"vwap":2140},"2025-06-20",66,65.71,65.8,{"date":2142,"open":2138,"high":2143,"low":2144,"close":2145,"change":110,"percent_change":1102,"volume":2146,"transactions":9,"vwap":2145},"2025-06-18",66.089996,65.84,65.87,26600,{"date":2148,"open":2091,"high":2091,"low":2149,"close":2150,"change":280,"percent_change":2151,"volume":859,"transactions":9,"vwap":2150},"2025-06-17",65.78,65.88,-0.77,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1707,"percent_change":1086,"volume":2158,"transactions":9,"vwap":2157},"2025-06-16",67.019997,67.2,66.3,66.39,16800,{"date":2160,"open":2067,"high":2068,"low":2072,"close":2049,"change":1257,"percent_change":350,"volume":2161,"transactions":9,"vwap":2049},"2025-06-13",42900,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":977,"percent_change":1339,"volume":1813,"transactions":9,"vwap":2165},"2025-06-12",66.55,67.029999,{"date":2167,"open":2072,"high":2128,"low":2168,"close":2169,"change":1226,"percent_change":708,"volume":2170,"transactions":9,"vwap":2169},"2025-06-11",66.37,66.42,33900,{"date":2172,"open":2127,"high":2169,"low":2138,"close":2173,"change":1227,"percent_change":969,"volume":2174,"transactions":9,"vwap":2173},"2025-06-10",66.28,96400,{"date":2176,"open":2177,"high":2178,"low":2143,"close":2179,"change":512,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-09",66.41,66.47,66.099998,-0.8,22600,{"date":2183,"open":2128,"high":2184,"low":2127,"close":2128,"change":822,"percent_change":1651,"volume":1512,"transactions":9,"vwap":2128},"2025-06-06",66.64,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1584,"percent_change":1584,"volume":2190,"transactions":9,"vwap":2189},"2025-06-05",66.23,66.54,66.32,18500,{"date":2192,"open":2109,"high":2089,"low":2193,"close":2189,"change":188,"percent_change":238,"volume":1485,"transactions":9,"vwap":2189},"2025-06-04",66.22,{"date":2195,"open":2196,"high":2089,"low":2189,"close":2164,"change":881,"percent_change":565,"volume":2197,"transactions":9,"vwap":2164},"2025-06-03",66.74,21600,{"date":2199,"open":2200,"high":2005,"low":2201,"close":2079,"change":1370,"percent_change":419,"volume":1870,"transactions":9,"vwap":2079},"2025-06-02",66.11,66.050003,{"date":2203,"open":2043,"high":1984,"low":2048,"close":2204,"change":1651,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-30",67.089996,0.71,40200,{"date":2208,"open":2114,"high":2184,"low":2209,"close":2130,"change":140,"percent_change":1026,"volume":2206,"transactions":9,"vwap":2130},"2025-05-29",66.26,{"date":2211,"open":2128,"high":2128,"low":2134,"close":2156,"change":1634,"percent_change":401,"volume":2212,"transactions":9,"vwap":2156},"2025-05-28",9800,{"date":2214,"open":1996,"high":1996,"low":2215,"close":2215,"change":521,"percent_change":105,"volume":1860,"transactions":9,"vwap":2215},"2025-05-27",66.8,{"date":2217,"open":2218,"high":2061,"low":2219,"close":2065,"change":621,"percent_change":875,"volume":2220,"transactions":9,"vwap":2065},"2025-05-23",66.019997,65.83,28800,{"date":2222,"open":2193,"high":2193,"low":2223,"close":2138,"change":238,"percent_change":512,"volume":1371,"transactions":9,"vwap":2138},"2025-05-22",65.77,{"date":2225,"open":2226,"high":2227,"low":2085,"close":2085,"change":894,"percent_change":2228,"volume":1541,"transactions":9,"vwap":2085},"2025-05-21",67.050003,67.26,-0.97,{"date":2230,"open":2044,"high":2031,"low":2044,"close":2231,"change":269,"percent_change":120,"volume":1590,"transactions":9,"vwap":2231},"2025-05-20",67,{"date":2233,"open":2234,"high":2235,"low":2134,"close":2235,"change":1651,"percent_change":2205,"volume":1836,"transactions":9,"vwap":2235},"2025-05-19",66.2,66.83,{"date":2237,"open":2129,"high":2074,"low":2238,"close":2074,"change":2239,"percent_change":1610,"volume":784,"transactions":9,"vwap":2074},"2025-05-16",65.79,0.39,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-15",65.28,65.98,65.97,1.09,1.68,13400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":640,"percent_change":1141,"volume":1440,"transactions":9,"vwap":2253},"2025-05-14",64.87,64.97,64.53,64.88,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":977,"percent_change":1328,"volume":2260,"transactions":9,"vwap":2259},"2025-05-13",64.62,65.13,64.54,64.96,43400,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":429,"percent_change":1307,"volume":2266,"transactions":9,"vwap":2265},"2025-05-12",65.3,64.07,64.35,300900,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2257,"change":969,"percent_change":1609,"volume":2271,"transactions":9,"vwap":2257},"2025-05-09",65.29,64.98,19200,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2228,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-08",65.76,64.86,-1.47,154000,{"date":2279,"open":2280,"high":2150,"low":2281,"close":2219,"change":857,"percent_change":868,"volume":1836,"transactions":9,"vwap":2219},"2025-05-07",65.41,65.34,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":1610,"percent_change":2287,"volume":1836,"transactions":9,"vwap":2286},"2025-05-06",65.07,65.58,65.5,0.91,{"date":2289,"open":2259,"high":2290,"low":2291,"close":2292,"change":521,"percent_change":105,"volume":1689,"transactions":9,"vwap":2292},"2025-05-05",64.99,64.63,64.91,{"date":2294,"open":2295,"high":2250,"low":2296,"close":2250,"change":621,"percent_change":57,"volume":2297,"transactions":9,"vwap":2250},"2025-05-02",64.66,64.65,5700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1479,"percent_change":1480,"volume":2304,"transactions":9,"vwap":2303},"2025-05-01",64.27,64.61,63.95,64.11,66800,{"date":2306,"open":2264,"high":2307,"low":2308,"close":2309,"change":640,"percent_change":1141,"volume":1760,"transactions":9,"vwap":2309},"2025-04-30",64.22,63.53,64.17,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2312,"change":1102,"percent_change":1103,"volume":1708,"transactions":9,"vwap":2312},"2025-04-29",64.25,64.29,64.099998,{"date":2316,"open":2317,"high":2300,"low":2318,"close":2300,"change":140,"percent_change":868,"volume":1703,"transactions":9,"vwap":2300},"2025-04-28",64.080002,63.86,{"date":2320,"open":2303,"high":2303,"low":2321,"close":2302,"change":717,"percent_change":1479,"volume":2322,"transactions":9,"vwap":2302},"2025-04-25",63.77,16100,{"date":2324,"open":2325,"high":2264,"low":2326,"close":2327,"change":2328,"percent_change":57,"volume":2329,"transactions":9,"vwap":2327},"2025-04-24",63.64,63.45,63.99,0.75,12800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":999,"percent_change":1876,"volume":2336,"transactions":9,"vwap":2335},"2025-04-23",63.54,63.67,63.0099983,63.24,9300,{"date":178,"open":174,"high":2338,"low":174,"close":2339,"change":439,"percent_change":1157,"volume":2340,"transactions":9,"vwap":2339},63.39,63.17,12100]