[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYH":3,"homepage-market-summary":27,"stock-historical-IYH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYH","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 U.S. Healthcare ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0842,0.763308,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},70.4,70.61,70.09,0,615716.403823,74.59,59.47,752788.287158148,72.3,6612,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},53.35,687479,250929971.789537,25.29,"2025-04-22",[179,182,192,203,214,223,234,244,255,262,273,283,293,302,312,322,332,342,352,363,373,384,393,402,411,420,430,440,451,461,471,482,491,500,507,516,524,532,542,553,563,572,583,592,602,613,623,634,642,653,662,672,682,692,703,713,724,735,746,755,763,771,779,787,795,802,807,813,819,827,834,842,850,858,866,875,881,887,893,902,908,913,921,929,937,946,954,961,969,978,983,989,998,1005,1014,1021,1029,1036,1043,1051,1059,1068,1076,1085,1090,1096,1103,1111,1119,1128,1134,1139,1146,1153,1158,1161,1169,1176,1182,1188,1193,1200,1206,1212,1220,1227,1233,1237,1243,1250,1257,1263,1270,1275,1281,1285,1289,1293,1299,1308,1314,1321,1328,1335,1343,1349,1356,1365,1373,1381,1388,1394,1400,1408,1415,1421,1428,1434,1441,1447,1454,1461,1466,1473,1480,1487,1492,1500,1505,1512,1517,1522,1525,1532,1539,1546,1553,1560,1564,1570,1575,1579,1584,1589,1594,1600,1604,1610,1615,1619,1624,1629,1634,1637,1640,1644,1648,1653,1660,1666,1671,1676,1681,1687,1696,1701,1708,1715,1720,1724,1728,1732,1736,1742,1747,1750,1754,1759,1765,1770,1776,1781,1786,1790,1796,1801,1805,1812,1817,1822,1830,1834,1839,1844,1849,1852,1856,1860,1863,1868,1873,1879,1885,1892,1897,1904,1911,1917,1921,1925,1929,1934,1940,1947,1955,1961,1968,1976,1984,1990,1997,2002,2008,2015,2021,2027,2033,2039,2044,2051,2056,2062,2068,2073,2077,2080,2086,2090,2095,2101,2107,2113,2117,2122,2127,2134,2141,2148,2156,2163,2169,2176,2183,2190,2197,2203,2212,2219,2225,2229,2236,2243,2249,2256,2262,2267,2273,2278,2287,2292,2298,2303,2309,2314,2321,2327,2331,2334,2339,2345,2350,2357,2362,2368,2373,2376,2383,2388,2392,2395,2399,2404,2409,2414,2420,2425,2430,2435,2441,2446,2453,2459,2466,2473,2480,2483,2489,2493,2499,2507,2515,2521,2525,2531,2538,2543,2548,2556,2563,2567,2572,2576,2581,2587,2591],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},6638,70.3576,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",71.38,71.53,70.34,-1.16,-1.62,923065.417418,8340,70.8559,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",72.21,72.42,71.55,71.56,-0.85,-1.17,447647.314835,7548,72.0409,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",72.435,72.85,71.67,72.41,-0.26,-0.36,256568.174411,4689,72.198,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":139,"volume":220,"transactions":221,"vwap":222},"2026-09-28",72.04,72.9,72.67,0.23,127498.729964,2095,72.5656,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",72.2,72.535,71.63,72.44,0.36,0.5,822107.766246,4410,72.326,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",71.51,72.695,72.08,0.54,0.75,1639700.040953,6908,72.2833,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",72.11,72.56,71.3,71.54,-0.54,-0.75,376526.5717,5706,71.8259,{"date":256,"open":236,"high":195,"low":257,"close":238,"change":258,"percent_change":134,"volume":259,"transactions":260,"vwap":261},"2026-09-22",71.19,0.47,439148.237093,6402,71.8417,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",71.1,71.83,70.74,71.61,0.44,0.62,392032.466056,5188,71.5351,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",71.17,71.44,70.93,-0.2,-0.28,313323.085973,3649,71.1519,{"date":284,"open":275,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",71.4199,70.9,71.37,0.6,0.85,180598.167845,3014,71.2121,{"date":294,"open":266,"high":275,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",70.58,70.77,0.13,0.18,2333972.318189,3433,70.7975,{"date":303,"open":18,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",70.795,70.07,70.64,-0.23,-0.32,465497.909287,4215,70.5914,{"date":313,"open":277,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",71.25,70.59,70.87,0.95,1.36,1344292.210672,8184,70.7838,{"date":323,"open":324,"high":306,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",70.46,69.84,69.92,-0.08,-0.11,255901.616013,2690,70.0517,{"date":333,"open":186,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",70.5699,69.985,70,-0.43,-0.61,652012.080685,4899,70.1481,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":307,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",70.68,70.7,70.335,70.43,-0.33,338242.672772,3987,70.4938,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",71.27,71.31,70.61452,70.66,-1.74,-2.4,306704.432585,3154,70.9349,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":251,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",72.39,72.78,72.28,72.4,-1.03,256417.993879,2981,72.4495,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",73.4,73.42,72.32,73.15,0.14,0.19,275596.40887,3627,72.8668,{"date":385,"open":218,"high":386,"low":218,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",73.58,73.01,0.63,0.87,424459.328591,5250,73.0214,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":229,"percent_change":230,"volume":399,"transactions":400,"vwap":401},"2026-09-01",72.93,73.2084,72.14,72.38,3316123.168116,8113,72.3948,{"date":403,"open":404,"high":225,"low":276,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",71.91,72.02,-0.29,-0.4,299000.744099,3621,71.9891,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":308,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",72.5,72.075,72.31,-0.44,379075.105902,5245,72.269,{"date":421,"open":366,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",73.24,72.59,72.63,-0.77,-1.05,501825.735742,5944,72.8608,{"date":431,"open":432,"high":433,"low":434,"close":375,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",73.76,73.91,73.375,-0.73,-0.98,331863.75553,3140,73.533,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",73.82,74.355,73.635,74.13,0.29,0.39,252259.562236,2734,74.1309,{"date":452,"open":442,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",73.96,73.335,73.84,-0.05,-0.07,274320.601848,3452,73.7539,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",72.81,74.31,73.89,0.91,1.25,302762.7042,4428,73.9337,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",73.71,74.145,72.94,72.98,-1.35,-1.82,344027.237165,4562,73.5868,{"date":483,"open":484,"high":22,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",72.83,74.33,2.66,3.71,1250887.147853,8573,74.1039,{"date":492,"open":354,"high":493,"low":494,"close":207,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",71.9,71.13,1.07,1.52,377797.169031,4572,71.7033,{"date":501,"open":502,"high":316,"low":336,"close":503,"change":456,"percent_change":457,"volume":504,"transactions":505,"vwap":506},"2026-08-17",70.29,70.6,239927.49893,3922,70.6185,{"date":508,"open":296,"high":509,"low":502,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",70.79,70.65,-0.46,-0.65,250163.836324,3398,70.6235,{"date":517,"open":518,"high":518,"low":286,"close":519,"change":520,"percent_change":327,"volume":521,"transactions":522,"vwap":523},"2026-08-13",71.64,71.11,-0.06,418291.90826,5592,71.2341,{"date":525,"open":526,"high":527,"low":19,"close":275,"change":528,"percent_change":447,"volume":529,"transactions":530,"vwap":531},"2026-08-12",70.47,71.315,0.28,280807.349601,3712,70.9141,{"date":533,"open":534,"high":197,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",70.99,70.76,70.89,-0.25,-0.35,266654.429534,3070,71.0173,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",69.91,71.15,69.89,71.14,1.14,1.63,1555816.365643,6443,70.5881,{"date":554,"open":555,"high":556,"low":557,"close":336,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",69.21,70.01,68.775,0.76,1.1,555852.234686,4980,69.7331,{"date":564,"open":325,"high":565,"low":566,"close":567,"change":379,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",70.26,68.74,69.24,0.2,331240.697162,5154,69.1859,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",69,69.63,68.53,69.1,0.86,1.26,588314.662285,6762,69.0073,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":20,"percent_change":20,"volume":589,"transactions":590,"vwap":591},"2026-08-04",68.17,68.39,67.71,68.24,1023641.075002,7895,68.1351,{"date":593,"open":594,"high":595,"low":596,"close":588,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",68.75,69.18,67.86,-0.1,-0.15,4259519.071858,8101,68.2078,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",68.43,68.6,67.56,68.34,-0.48,-0.7,716015.031687,7435,68.2203,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":426,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",68.67,68.93,68.075,68.82,-1.5,2172138.207655,9599,68.6072,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",70.18,70.5801,69.71,69.87,-0.42,-0.6,666937.134661,5042,70.2618,{"date":635,"open":636,"high":637,"low":636,"close":502,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":565},"2026-07-28",69.73,70.78,1.569,2.28,560416.62923,6212,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",68.64,69.26,68.42,68.721,0.311,0.45,407236.166497,4316,68.9595,{"date":654,"open":655,"high":656,"low":617,"close":657,"change":658,"percent_change":388,"volume":659,"transactions":660,"vwap":661},"2026-07-24",68.35,68.71,68.41,0.43,1506920.521596,7426,68.4612,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":578,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",67.25,68.065,67.13,67.98,1.28,222507.838746,2445,67.7517,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":416,"volume":679,"transactions":680,"vwap":681},"2026-07-22",67.65,67.6816,66.945,67.12,-0.3,287278.57048,4436,67.2786,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":658,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",66.32,67.47,66.18,67.42,0.64,412627.151707,5488,67.1161,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",67.69,67.92,66.95,66.99,-0.81,-1.19,2316533.997474,4338,67.8686,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":308,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",67.95,68.91,67.715,67.8,-0.47,353428.4269,5301,68.2106,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",67.54,68.52,67.37,68.12,1.31,1.96,346608.578891,5556,68.0766,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",66.4,67.14,66.37,66.81,0.07,0.1,438216.562003,5606,66.8625,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",67.3,67.44,66.51,66.74,-1.26,-1.85,511183.977469,5605,66.7618,{"date":747,"open":708,"high":607,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",67.57,68,0.11,0.16,251021.585674,3666,67.9623,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":435,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",68.69,68.7,67.66,67.89,-1.06,327300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":104,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",68.45,69.15,68.32,68.62,0.09,270800,{"date":772,"open":773,"high":774,"low":576,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",68.98,69.19,68.56,-1.01,-1.45,660100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":42,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",69.7,69.93,69.33,69.57,1.46,582300,{"date":788,"open":789,"high":790,"low":708,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",69.13,69.14,68.57,-0.64,-0.92,557700,{"date":796,"open":797,"high":645,"low":798,"close":555,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":555},"2026-07-02",67.94,67.79,1.77,2.62,1000100,{"date":803,"open":804,"high":748,"low":805,"close":738,"change":658,"percent_change":688,"volume":806,"transactions":9,"vwap":738},"2026-07-01",67.36,67,560300,{"date":808,"open":749,"high":809,"low":810,"close":811,"change":793,"percent_change":477,"volume":812,"transactions":9,"vwap":811},"2026-06-30",68.050003,66.75,67.010002,465300,{"date":814,"open":587,"high":815,"low":816,"close":817,"change":446,"percent_change":658,"volume":818,"transactions":9,"vwap":817},"2026-06-29",67.96,67.49,67.93,612700,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",65.88,67.73,67.64,1.98,3.02,879300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":86,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",64.93,66.29,65.66,1.58,906700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":317,"volume":841,"transactions":9,"vwap":839},"2026-06-24",64.47,65.16,64.3,64.64,0.61,593700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":289,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-23",63.74,64.14,63.57,64.029999,1.35,455800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":230,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-22",62.91,63.37,62.7,63.18,0.8,414500,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",63.36,62.37,62.68,-0.45,-0.71,619900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",63.68,63.93,62.83,63.13,-0.84,-1.31,605300,{"date":876,"open":838,"high":877,"low":878,"close":879,"change":456,"percent_change":327,"volume":880,"transactions":9,"vwap":879},"2026-06-16",64.33,63.56,63.97,456400,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":511,"percent_change":864,"volume":886,"transactions":9,"vwap":885},"2026-06-15",64.36,63.55,64.019997,590300,{"date":888,"open":889,"high":889,"low":877,"close":890,"change":891,"percent_change":278,"volume":892,"transactions":9,"vwap":890},"2026-06-12",65,64.48,-0.13,513200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",64.26,65.080002,64.11,64.61,0.52,0.81,461500,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":872,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",65.059998,64.089996,-1.29,407200,{"date":909,"open":910,"high":896,"low":911,"close":829,"change":389,"percent_change":318,"volume":912,"transactions":9,"vwap":829},"2026-06-09",64.51,64.43,945500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":279,"volume":920,"transactions":9,"vwap":918},"2026-06-08",64.28,64.8,63.96,64.059998,-0.18,2549300,{"date":922,"open":890,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",64.97,64.21,64.24,0.26,0.41,6030400,{"date":930,"open":931,"high":925,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",63.32,63.21,63.98,1.8,2.89,593200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",61.47,62.33,61.46,62.18,0.59,0.96,2507500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":864,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",61.81,61.96,61.19,61.59,-1.14,389800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":435,"percent_change":187,"volume":960,"transactions":9,"vwap":959},"2026-06-01",62.55,62.66,62.080002,62.3,429200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":425,"volume":968,"transactions":9,"vwap":966},"2026-05-29",63.5,63.53,62.89,63.029999,-0.49,396700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",62.79,63.67,62.76,63.52,0.92,1.47,1641200,{"date":979,"open":956,"high":855,"low":980,"close":981,"change":731,"percent_change":751,"volume":982,"transactions":9,"vwap":981},"2026-05-27",62.4,62.6,536500,{"date":984,"open":871,"high":871,"low":985,"close":986,"change":608,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",62.43,62.5,-0.76,1579100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",62.64,63.22,62.46,62.98,0.69,1.11,2048700,{"date":999,"open":1000,"high":861,"low":1001,"close":1002,"change":124,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",61.74,61.31,62.29,0.65,209900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",61.93,62.16,61.52,61.89,0.05,0.08,403100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":995,"percent_change":114,"volume":1020,"transactions":9,"vwap":1019},"2026-05-19",61.11,62.12,60.78,61.84,607100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":447,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",60.7,61.21,60.58,61.15,0.24,342300,{"date":1030,"open":951,"high":1031,"low":1032,"close":1033,"change":987,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",61.82,60.84,60.91,-1.23,504400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":520,"percent_change":597,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",61.76,62,61.39,61.67,231500,{"date":1044,"open":950,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",61.85,61.09,61.73,0.34,0.55,1673300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1040,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1040},"2026-05-12",60.47,61.69,60.32,1.16,1.93,519100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",60.43,61.029999,60.060001,60.23,-0.19,-0.31,448800,{"date":1069,"open":1070,"high":1016,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",61.0099983,60.29,60.42,-0.53,-0.87,787300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",61.29,61.51,60.81,60.95,-0.51,-0.83,633000,{"date":1086,"open":1001,"high":1054,"low":1087,"close":941,"change":1088,"percent_change":268,"volume":1089,"transactions":9,"vwap":941},"2026-05-06",61.18,0.27,280300,{"date":1091,"open":1087,"high":1092,"low":1093,"close":950,"change":1094,"percent_change":229,"volume":1095,"transactions":9,"vwap":950},"2026-05-05",61.32,60.8,0.22,380300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":597,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",60.75,61.099998,60.97,-0.16,394700,{"date":1104,"open":1079,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",61.61,61.049999,61.07,-0.21,-0.34,407600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",60.34,61.45,61.28,1.3,2.17,653500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",59.78,60.14,59.63,59.98,-0.41,-0.68,593500,{"date":1129,"open":1080,"high":1130,"low":1131,"close":1132,"change":104,"percent_change":731,"volume":1133,"transactions":9,"vwap":1132},"2026-04-28",60.87,60.22,60.39,294900,{"date":1135,"open":1136,"high":1107,"low":1137,"close":1137,"change":348,"percent_change":250,"volume":1138,"transactions":9,"vwap":1137},"2026-04-27",60.36,60.33,419800,{"date":1140,"open":1141,"high":1141,"low":1072,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",61.060001,60.66,-0.78,-1.27,401600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":209,"percent_change":629,"volume":1152,"transactions":9,"vwap":1151},"2026-04-23",61.58,61.64,61,61.44,345500,{"date":1154,"open":1047,"high":1008,"low":1009,"close":1155,"change":926,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",61.7,0.42,468400,{"date":1159,"open":980,"high":993,"low":1151,"close":1151,"change":792,"percent_change":369,"volume":1160,"transactions":9,"vwap":1151},"2026-04-21",869700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":958,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":958},"2026-04-20",62.48,62.57,61.99,-0.57,-0.91,217700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":975,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",62.060001,62.78,62.65,1.49,582000,{"date":1177,"open":1178,"high":985,"low":1105,"close":1047,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1047},"2026-04-16",62.09,-0.56,-0.9,606900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1002,"change":538,"percent_change":1179,"volume":1187,"transactions":9,"vwap":1002},"2026-04-15",62.67,62.8,61.92,282600,{"date":1189,"open":1190,"high":125,"low":1190,"close":991,"change":1156,"percent_change":1191,"volume":1192,"transactions":9,"vwap":991},"2026-04-14",62.029999,0.68,302000,{"date":1194,"open":1195,"high":1196,"low":1114,"close":1197,"change":658,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",61.66,62.24,62.22,0.7,340000,{"date":1201,"open":1202,"high":1202,"low":1195,"close":1203,"change":1204,"percent_change":873,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",62.84,61.79,-0.82,210800,{"date":1207,"open":1208,"high":1209,"low":1196,"close":1210,"change":278,"percent_change":308,"volume":1211,"transactions":9,"vwap":1210},"2026-04-09",62.44,63,62.61,514600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":668,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-08",62.25,62.82,62.049999,62.81,2.08,456800,{"date":1221,"open":1222,"high":1195,"low":1223,"close":1224,"change":1225,"percent_change":1011,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",61.65,60.82,61.53,0.03,592100,{"date":1228,"open":1151,"high":1229,"low":1115,"close":1230,"change":598,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",61.83,61.5,-0.24,191200,{"date":1234,"open":1222,"high":940,"low":1235,"close":1222,"change":709,"percent_change":987,"volume":1236,"transactions":9,"vwap":1222},"2026-04-02",61.42,602500,{"date":1238,"open":1239,"high":1240,"low":1038,"close":1017,"change":1241,"percent_change":129,"volume":1242,"transactions":9,"vwap":1017},"2026-04-01",61.97,62.51,0.48,919100,{"date":1244,"open":1018,"high":1245,"low":1246,"close":1149,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1149},"2026-03-31",61.68,60.77,1.29,2.14,489300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":446,"percent_change":1241,"volume":1256,"transactions":9,"vwap":1255},"2026-03-30",60.51,60.67,60.19,60.35,831100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1063,"change":69,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1063},"2026-03-27",61.17,59.97,-1.77,979000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":278,"percent_change":348,"volume":1269,"transactions":9,"vwap":1268},"2026-03-26",61.13,61.63,61.080002,61.14,808300,{"date":1271,"open":1267,"high":1230,"low":1081,"close":1272,"change":1273,"percent_change":56,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",61.34,0.72,1558100,{"date":1276,"open":1277,"high":1032,"low":1278,"close":1279,"change":327,"percent_change":891,"volume":1280,"transactions":9,"vwap":1279},"2026-03-24",60.26,60.099998,60.62,1132700,{"date":1282,"open":1024,"high":1283,"low":1279,"close":1023,"change":1012,"percent_change":297,"volume":1284,"transactions":9,"vwap":1023},"2026-03-23",61.48,863700,{"date":1286,"open":1099,"high":1287,"low":1255,"close":1279,"change":1179,"percent_change":793,"volume":1288,"transactions":9,"vwap":1279},"2026-03-20",61.36,1136300,{"date":1290,"open":1291,"high":1000,"low":1062,"close":1087,"change":1108,"percent_change":1109,"volume":1292,"transactions":9,"vwap":1087},"2026-03-19",61.26,1384000,{"date":1294,"open":1295,"high":1295,"low":1078,"close":1040,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1040},"2026-03-18",61.98,-0.95,-1.52,1066200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",63.02,63.27,62.32,62.34,-0.69,-1.09,803200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":966,"change":899,"percent_change":1312,"volume":1313,"transactions":9,"vwap":966},"2026-03-16",62.77,63.33,0.83,700000,{"date":1315,"open":1316,"high":1317,"low":993,"close":1240,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1240},"2026-03-13",63.040001,63.51,-0.14,-0.22,555600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1173,"change":1034,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1173},"2026-03-12",63.47,63.66,62.59,-1.93,683900,{"date":1329,"open":1330,"high":1331,"low":974,"close":1330,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1330},"2026-03-11",63.88,64.010002,-0.17,-0.27,524000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":407,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",64.57,64.59,63.91,64.050003,-0.62,1065900,{"date":1344,"open":1345,"high":1337,"low":1346,"close":1347,"change":688,"percent_change":42,"volume":1348,"transactions":9,"vwap":1347},"2026-03-09",63.42,63.14,64.45,1233800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":608,"percent_change":251,"volume":1355,"transactions":9,"vwap":1354},"2026-03-06",63.79,63.89,63.080002,63.81,2198700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",64.87,64.9,63.8,64.29,-1.22,-1.86,905100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":219,"volume":1372,"transactions":9,"vwap":1370},"2026-03-04",65.33,65.73,64.94,65.51,0.15,751600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1306,"volume":1380,"transactions":9,"vwap":1378},"2026-03-03",65.22,65.6,64.6,65.36,-0.72,1239400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":987,"percent_change":952,"volume":1387,"transactions":9,"vwap":1386},"2026-03-02",66.35,66.63,65.89,66.080002,3470600,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":495,"percent_change":549,"volume":1393,"transactions":9,"vwap":1392},"2026-02-27",65.37,66.86,66.84,471000,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1332,"percent_change":209,"volume":1399,"transactions":9,"vwap":1398},"2026-02-26",66.040001,65.15,65.77,428000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":327,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-25",65.98,66.57,65.87,65.94,-0.12,385400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":919,"percent_change":1333,"volume":1414,"transactions":9,"vwap":1413},"2026-02-24",65.93,66.24,65.74,66.019997,680300,{"date":1416,"open":1368,"high":1417,"low":1418,"close":1419,"change":269,"percent_change":317,"volume":1420,"transactions":9,"vwap":1419},"2026-02-23",66.3,65.63,66.2,542600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":598,"percent_change":307,"volume":1427,"transactions":9,"vwap":1426},"2026-02-20",65.62,65.7,65.18,65.58,607200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1368,"change":328,"percent_change":1332,"volume":1433,"transactions":9,"vwap":1368},"2026-02-19",65.61,65.81,65.29,481800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":297,"percent_change":568,"volume":1440,"transactions":9,"vwap":1439},"2026-02-18",65.65,65.9,65.34,65.84,379500,{"date":1442,"open":1431,"high":830,"low":1443,"close":1444,"change":1445,"percent_change":520,"volume":1446,"transactions":9,"vwap":1444},"2026-02-17",65.59,65.71,-0.04,456900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":134,"percent_change":99,"volume":1453,"transactions":9,"vwap":1452},"2026-02-13",65.32,66.23,65.31,65.75,930200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1318,"percent_change":1108,"volume":1460,"transactions":9,"vwap":1459},"2026-02-12",65.14,65.64,64.81,65.089996,766300,{"date":1462,"open":916,"high":1432,"low":1463,"close":1464,"change":139,"percent_change":49,"volume":1465,"transactions":9,"vwap":1464},"2026-02-11",64.49,65.23,434600,{"date":1467,"open":1468,"high":1418,"low":1469,"close":1470,"change":1109,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",65.44,64.88,64.91,-0.52,490800,{"date":1474,"open":1475,"high":1476,"low":1456,"close":1477,"change":338,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-09",65.79,66.010002,65.25,-0.93,427100,{"date":1481,"open":1482,"high":1385,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",65.11,65.86,1.18,1.82,494900,{"date":1488,"open":1397,"high":831,"low":1489,"close":1490,"change":1083,"percent_change":1144,"volume":1491,"transactions":9,"vwap":1490},"2026-02-05",64.58,64.68,936300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1370,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1370},"2026-02-04",64.92,65.78,64.72,0.89,1.38,1511100,{"date":1501,"open":829,"high":1385,"low":890,"close":1502,"change":512,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",64.62,-1,1324900,{"date":1506,"open":1507,"high":1468,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-02",64.82,65.27,0.3,0.46,4282800,{"date":1513,"open":1496,"high":1514,"low":1515,"close":923,"change":446,"percent_change":649,"volume":1516,"transactions":9,"vwap":923},"2026-01-30",65.07,64.4,462500,{"date":1518,"open":1519,"high":1520,"low":910,"close":1490,"change":1065,"percent_change":406,"volume":1521,"transactions":9,"vwap":1490},"2026-01-29",64.77,64.99,1530300,{"date":1523,"open":904,"high":1451,"low":1338,"close":1358,"change":1524,"percent_change":872,"volume":1372,"transactions":9,"vwap":1358},"2026-01-28",-0.55,{"date":1526,"open":1527,"high":1528,"low":1367,"close":1529,"change":1530,"percent_change":777,"volume":1531,"transactions":9,"vwap":1529},"2026-01-27",65.56,66.099998,65.42,-0.96,547200,{"date":1533,"open":1534,"high":1535,"low":1437,"close":1536,"change":1537,"percent_change":139,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",66.11,66.48,66.38,0.21,247000,{"date":1540,"open":1541,"high":1542,"low":1483,"close":1543,"change":629,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-23",66.46,66.62,66.17,-0.63,1566600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":104,"percent_change":769,"volume":1552,"transactions":9,"vwap":1551},"2026-01-22",66.31,66.98,66.26,66.59,697000,{"date":1554,"open":1477,"high":1555,"low":1477,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",66.64,66.53,1.17,1.79,1309400,{"date":1561,"open":1496,"high":1562,"low":911,"close":1378,"change":328,"percent_change":1332,"volume":1563,"transactions":9,"vwap":1378},"2026-01-20",65.49,721300,{"date":1565,"open":1431,"high":1566,"low":1567,"close":1568,"change":608,"percent_change":435,"volume":1569,"transactions":9,"vwap":1568},"2026-01-16",65.91,65.46,65.47,1330200,{"date":1571,"open":1572,"high":1572,"low":1438,"close":1573,"change":1125,"percent_change":1341,"volume":1574,"transactions":9,"vwap":1573},"2026-01-15",66.27,65.95,592500,{"date":1576,"open":821,"high":726,"low":1475,"close":1577,"change":658,"percent_change":1003,"volume":1578,"transactions":9,"vwap":1577},"2026-01-14",66.36,475000,{"date":1580,"open":1417,"high":1417,"low":1581,"close":1410,"change":209,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1410},"2026-01-13",65.48,-0.39,310600,{"date":1585,"open":1586,"high":1417,"low":831,"close":1587,"change":891,"percent_change":278,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",66.28,66.19,602100,{"date":1590,"open":1591,"high":1592,"low":1417,"close":684,"change":1066,"percent_change":709,"volume":1593,"transactions":9,"vwap":684},"2026-01-09",66.77,67.019997,521100,{"date":1595,"open":1596,"high":1597,"low":728,"close":1384,"change":609,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1384},"2026-01-08",67.16,67.63,-1.04,610600,{"date":1601,"open":1602,"high":1597,"low":1602,"close":1603,"change":240,"percent_change":114,"volume":786,"transactions":9,"vwap":1603},"2026-01-07",66.72,67.33,{"date":1605,"open":1449,"high":1606,"low":1449,"close":1607,"change":318,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-06",66.66,66.58,2.09,1455900,{"date":1611,"open":1612,"high":1613,"low":1515,"close":1375,"change":1318,"percent_change":1108,"volume":1614,"transactions":9,"vwap":1375},"2026-01-05",65.010002,65.35,731400,{"date":1616,"open":1459,"high":1617,"low":1377,"close":1378,"change":926,"percent_change":124,"volume":1618,"transactions":9,"vwap":1378},"2026-01-02",65.4,685600,{"date":1620,"open":1562,"high":1621,"low":896,"close":1622,"change":407,"percent_change":338,"volume":1623,"transactions":9,"vwap":1622},"2025-12-31",65.52,65.099998,232900,{"date":1625,"open":1567,"high":1423,"low":1626,"close":1627,"change":327,"percent_change":1406,"volume":1628,"transactions":9,"vwap":1627},"2025-12-30",65.28,65.5,196700,{"date":1630,"open":1631,"high":1404,"low":1632,"close":1426,"change":891,"percent_change":278,"volume":1633,"transactions":9,"vwap":1426},"2025-12-29",65.69,65.53,207900,{"date":1635,"open":1443,"high":1412,"low":1468,"close":1444,"change":104,"percent_change":769,"volume":1636,"transactions":9,"vwap":1444},"2025-12-26",167300,{"date":1638,"open":1438,"high":1631,"low":1438,"close":1436,"change":1048,"percent_change":899,"volume":1639,"transactions":9,"vwap":1436},"2025-12-24",150600,{"date":1641,"open":1642,"high":1423,"low":1642,"close":1451,"change":1318,"percent_change":1108,"volume":1643,"transactions":9,"vwap":1451},"2025-12-23",65.19,340300,{"date":1645,"open":1369,"high":1627,"low":1369,"close":1646,"change":258,"percent_change":1273,"volume":1647,"transactions":9,"vwap":1646},"2025-12-22",65.45,1132400,{"date":1649,"open":1489,"high":1367,"low":1650,"close":1651,"change":1241,"percent_change":156,"volume":1652,"transactions":9,"vwap":1651},"2025-12-19",64.5,64.98,474000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1650,"change":1658,"percent_change":456,"volume":1659,"transactions":9,"vwap":1650},"2025-12-18",64.46,65.040001,64.42,-0.03,744200,{"date":1661,"open":1662,"high":923,"low":836,"close":1663,"change":1664,"percent_change":1318,"volume":1665,"transactions":9,"vwap":1663},"2025-12-17",64.69,64.53,-0.09,537600,{"date":1667,"open":1390,"high":1390,"low":1668,"close":1502,"change":761,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1502},"2025-12-16",64.22,-1.61,398300,{"date":1672,"open":904,"high":1452,"low":904,"close":1673,"change":856,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",65.68,1.23,410100,{"date":1677,"open":1678,"high":1514,"low":898,"close":1469,"change":1679,"percent_change":926,"volume":1680,"transactions":9,"vwap":1469},"2025-12-12",64.76,0.17,323900,{"date":1682,"open":1347,"high":889,"low":1683,"close":1684,"change":1685,"percent_change":63,"volume":1686,"transactions":9,"vwap":1684},"2025-12-11",64.19,64.71,0.58,1307700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-10",63.45,64.16,63.25,64.13,0.84,1.33,412300,{"date":1697,"open":1690,"high":911,"low":1691,"close":1698,"change":864,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-09",63.29,-1.11,1409000,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":872,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-08",64.79,63.9,64,-1.3,1600800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":209,"percent_change":407,"volume":1714,"transactions":9,"vwap":1713},"2025-12-05",65.3,65.38,64.73,64.84,280200,{"date":1716,"open":1562,"high":1717,"low":1718,"close":1622,"change":967,"percent_change":251,"volume":1719,"transactions":9,"vwap":1622},"2025-12-04",65.57,64.89,355200,{"date":1721,"open":1626,"high":1722,"low":1626,"close":1443,"change":658,"percent_change":134,"volume":1723,"transactions":9,"vwap":1443},"2025-12-03",65.76,1362100,{"date":1725,"open":1646,"high":1430,"low":1482,"close":837,"change":1726,"percent_change":1179,"volume":1727,"transactions":9,"vwap":837},"2025-12-02",-0.37,1005700,{"date":1729,"open":1419,"high":1535,"low":1567,"close":1632,"change":198,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1632},"2025-12-01",-1.28,3526400,{"date":1733,"open":1734,"high":1734,"low":1450,"close":1536,"change":538,"percent_change":1471,"volume":1735,"transactions":9,"vwap":1536},"2025-11-28",66.67,991400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":891,"percent_change":1065,"volume":1741,"transactions":9,"vwap":1740},"2025-11-26",66.65,66.91,66.73,241800,{"date":1743,"open":1631,"high":1744,"low":1631,"close":1391,"change":785,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1391},"2025-11-25",66.89,2.23,555200,{"date":1748,"open":1367,"high":1722,"low":1514,"close":1617,"change":139,"percent_change":49,"volume":1749,"transactions":9,"vwap":1617},"2025-11-24",1195000,{"date":1751,"open":933,"high":1370,"low":1704,"close":896,"change":318,"percent_change":1752,"volume":1753,"transactions":9,"vwap":896},"2025-11-21",2.13,2280200,{"date":1755,"open":1668,"high":1756,"low":1324,"close":1757,"change":863,"percent_change":609,"volume":1758,"transactions":9,"vwap":1757},"2025-11-20",64.55,63.72,411600,{"date":1760,"open":1690,"high":1761,"low":1762,"close":1763,"change":1445,"percent_change":520,"volume":1764,"transactions":9,"vwap":1763},"2025-11-19",64.35,63.82,64.17,401900,{"date":1766,"open":868,"high":1657,"low":1767,"close":924,"change":658,"percent_change":1768,"volume":1769,"transactions":9,"vwap":924},"2025-11-18",63.65,0.67,960700,{"date":1771,"open":1772,"high":1463,"low":1773,"close":1774,"change":1664,"percent_change":1318,"volume":1775,"transactions":9,"vwap":1774},"2025-11-17",63.71,63.64,63.78,538900,{"date":1777,"open":1778,"high":877,"low":884,"close":1779,"change":210,"percent_change":1179,"volume":1780,"transactions":9,"vwap":1779},"2025-11-14",63.92,63.87,483600,{"date":1782,"open":879,"high":923,"low":1783,"close":1784,"change":520,"percent_change":1664,"volume":1785,"transactions":9,"vwap":1784},"2025-11-13",63.95,64.23,2329300,{"date":1787,"open":884,"high":1347,"low":884,"close":1361,"change":1497,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1361},"2025-11-12",1.4,309400,{"date":1791,"open":1171,"high":1689,"low":1171,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-11",63.4,1.43,2.31,378500,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1239,"change":230,"percent_change":900,"volume":1800,"transactions":9,"vwap":1239},"2025-11-10",61.3,62.0099983,173400,{"date":1802,"open":1803,"high":1283,"low":1223,"close":939,"change":731,"percent_change":751,"volume":1804,"transactions":9,"vwap":939},"2025-11-07",61.25,439700,{"date":1806,"open":1807,"high":1114,"low":1808,"close":1809,"change":1810,"percent_change":730,"volume":1811,"transactions":9,"vwap":1809},"2025-11-06",61.22,60.98,61.37,0.04,571400,{"date":1813,"open":1814,"high":1148,"low":1018,"close":1815,"change":139,"percent_change":899,"volume":1816,"transactions":9,"vwap":1815},"2025-11-05",60.85,61.33,425300,{"date":1818,"open":1819,"high":1820,"low":1252,"close":1070,"change":379,"percent_change":219,"volume":1821,"transactions":9,"vwap":1070},"2025-11-04",60.53,61.27,260500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1130,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1130},"2025-11-03",60.72,60.96,60.15,0.01,0.02,191800,{"date":1831,"open":1136,"high":1100,"low":1254,"close":1832,"change":104,"percent_change":731,"volume":1833,"transactions":9,"vwap":1832},"2025-10-31",60.86,1120200,{"date":1835,"open":1836,"high":1820,"low":1837,"close":1093,"change":731,"percent_change":751,"volume":1838,"transactions":9,"vwap":1093},"2025-10-30",60.63,60.56,374700,{"date":1840,"open":1268,"high":1078,"low":1841,"close":1023,"change":1842,"percent_change":1296,"volume":1843,"transactions":9,"vwap":1023},"2025-10-29",60.5,-0.58,418600,{"date":1845,"open":1222,"high":1195,"low":1846,"close":1115,"change":1125,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1115},"2025-10-28",61.2,-0.66,298300,{"date":1850,"open":1224,"high":1047,"low":1291,"close":1054,"change":379,"percent_change":219,"volume":1851,"transactions":9,"vwap":1054},"2025-10-27",201100,{"date":1853,"open":1054,"high":1045,"low":1230,"close":1854,"change":1827,"percent_change":1828,"volume":1855,"transactions":9,"vwap":1854},"2025-10-24",61.55,1832200,{"date":1857,"open":1115,"high":1155,"low":1803,"close":1858,"change":769,"percent_change":1371,"volume":1859,"transactions":9,"vwap":1858},"2025-10-23",61.54,270200,{"date":1861,"open":951,"high":1038,"low":1815,"close":1114,"change":446,"percent_change":258,"volume":1862,"transactions":9,"vwap":1114},"2025-10-22",551000,{"date":1864,"open":1259,"high":1040,"low":1032,"close":1865,"change":1866,"percent_change":568,"volume":1867,"transactions":9,"vwap":1865},"2025-10-21",61.16,0.12,356700,{"date":1869,"open":1025,"high":1268,"low":1819,"close":1870,"change":134,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-20",61.040001,1.09,240600,{"date":1874,"open":1875,"high":1061,"low":1876,"close":1877,"change":229,"percent_change":288,"volume":1878,"transactions":9,"vwap":1877},"2025-10-17",59.73,59.69,60.38,258700,{"date":1880,"open":1881,"high":1025,"low":1882,"close":1883,"change":520,"percent_change":597,"volume":1884,"transactions":9,"vwap":1883},"2025-10-16",60.17,59.86,60.02,752300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1866,"percent_change":568,"volume":1891,"transactions":9,"vwap":1890},"2025-10-15",59.81,60.37,59.59,60.080002,702400,{"date":1893,"open":1894,"high":1131,"low":23,"close":1895,"change":1866,"percent_change":568,"volume":1896,"transactions":9,"vwap":1895},"2025-10-14",59.61,59.96,897200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1658,"percent_change":456,"volume":1903,"transactions":9,"vwap":1902},"2025-10-13",59.83,60.25,59.77,59.84,514500,{"date":1905,"open":1046,"high":1046,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-10",59.82,59.87,-1.02,-1.68,783200,{"date":1912,"open":1099,"high":1913,"low":1914,"close":1915,"change":1406,"percent_change":278,"volume":1916,"transactions":9,"vwap":1915},"2025-10-09",61.35,60.79,60.89,261400,{"date":1918,"open":1046,"high":1919,"low":1832,"close":1070,"change":731,"percent_change":751,"volume":1920,"transactions":9,"vwap":1070},"2025-10-08",61.23,339700,{"date":1922,"open":1825,"high":1107,"low":1923,"close":1033,"change":1810,"percent_change":730,"volume":1924,"transactions":9,"vwap":1033},"2025-10-07",60.57,439400,{"date":1926,"open":950,"high":1820,"low":1927,"close":1130,"change":406,"percent_change":709,"volume":1928,"transactions":9,"vwap":1130},"2025-10-06",60.83,695400,{"date":1930,"open":1931,"high":1041,"low":1931,"close":1865,"change":35,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1865},"2025-10-03",60.61,1.21,717100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1061,"change":520,"percent_change":597,"volume":1939,"transactions":9,"vwap":1061},"2025-10-02",60.16,60.54,60,707700,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":799,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-01",58.96,60.6,60.49,3.01,881900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-30",57.25,58.84,58.72,1.42,2.48,603700,{"date":1956,"open":1949,"high":1957,"low":1958,"close":1959,"change":1679,"percent_change":1509,"volume":1960,"transactions":9,"vwap":1959},"2025-09-29",57.34,56.85,57.3,348600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":239,"percent_change":317,"volume":1967,"transactions":9,"vwap":1966},"2025-09-26",56.97,57.19,56.78,57.13,318200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1167,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-25",57.32,57.38,56.44,56.59,-1.58,390300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":406,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-24",57.74,57.81,57.41,57.5,-0.5,205900,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1828,"percent_change":1225,"volume":1989,"transactions":9,"vwap":1988},"2025-09-23",57.58,57.99,57.79,246000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1827,"percent_change":1828,"volume":1996,"transactions":9,"vwap":1995},"2025-09-22",57.62,58.040001,57.48,57.77,362600,{"date":1998,"open":1999,"high":1999,"low":1978,"close":2000,"change":598,"percent_change":209,"volume":2001,"transactions":9,"vwap":2000},"2025-09-19",58.080002,57.76,257100,{"date":2003,"open":1995,"high":2004,"low":2005,"close":2006,"change":751,"percent_change":528,"volume":2007,"transactions":9,"vwap":2006},"2025-09-18",58.060001,57.68,57.91,203000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":379,"percent_change":1027,"volume":2014,"transactions":9,"vwap":2013},"2025-09-17",57.67,58.2,57.57,57.75,441300,{"date":2016,"open":2017,"high":1988,"low":2018,"close":2019,"change":919,"percent_change":1066,"volume":2020,"transactions":9,"vwap":2019},"2025-09-16",57.52,57.45,57.61,340400,{"date":2022,"open":2023,"high":2024,"low":2005,"close":1988,"change":511,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1988},"2025-09-15",58.25,58.41,-0.79,432700,{"date":2028,"open":2029,"high":2030,"low":2023,"close":2023,"change":864,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2023},"2025-09-12",58.76,58.98,-1.2,1267500,{"date":2034,"open":2035,"high":2036,"low":2035,"close":1942,"change":86,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1942},"2025-09-11",58.28,59.080002,1.76,1304400,{"date":2040,"open":2041,"high":2041,"low":1978,"close":2042,"change":338,"percent_change":1598,"volume":2043,"transactions":9,"vwap":2042},"2025-09-10",58.45,57.94,1195400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":149,"percent_change":288,"volume":2050,"transactions":9,"vwap":2049},"2025-09-09",58.32,58.69,58.17,58.55,911300,{"date":2052,"open":2004,"high":2053,"low":1992,"close":2011,"change":109,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2011},"2025-09-08",58.22,-0.02,489800,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":1027,"percent_change":927,"volume":2061,"transactions":9,"vwap":2060},"2025-09-05",57.88,58.38,58.21,601800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":119,"percent_change":658,"volume":2067,"transactions":9,"vwap":2065},"2025-09-04",57.66,57.97,57.39,376100,{"date":2069,"open":1995,"high":2070,"low":2018,"close":2071,"change":1333,"percent_change":709,"volume":2072,"transactions":9,"vwap":2071},"2025-09-03",58.099998,57.72,410900,{"date":2074,"open":2005,"high":2004,"low":2075,"close":1987,"change":1866,"percent_change":1537,"volume":2076,"transactions":9,"vwap":1987},"2025-09-02",57.54,418900,{"date":2078,"open":1994,"high":2058,"low":1994,"close":2079,"change":229,"percent_change":388,"volume":1516,"transactions":9,"vwap":2079},"2025-08-29",57.87,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":537,"percent_change":337,"volume":2085,"transactions":9,"vwap":2084},"2025-08-28",57.64,57.23,57.51,503700,{"date":2087,"open":1978,"high":2088,"low":2082,"close":2000,"change":1828,"percent_change":1225,"volume":2089,"transactions":9,"vwap":2000},"2025-08-27",58.049999,347100,{"date":2091,"open":2084,"high":2092,"low":2093,"close":1978,"change":229,"percent_change":388,"volume":2094,"transactions":9,"vwap":1978},"2025-08-26",57.8,57.46,1513700,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1971,"change":198,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1971},"2025-08-25",58.29,57.35,-1.46,536100,{"date":2102,"open":1993,"high":2103,"low":2104,"close":2105,"change":239,"percent_change":2106,"volume":841,"transactions":9,"vwap":2105},"2025-08-22",58.5,58.029999,58.23,0.94,{"date":2108,"open":1988,"high":2109,"low":2110,"close":2111,"change":919,"percent_change":1066,"volume":2112,"transactions":9,"vwap":2111},"2025-08-21",58.26,57.65,57.69,746100,{"date":2114,"open":2110,"high":2115,"low":2110,"close":2079,"change":446,"percent_change":230,"volume":2116,"transactions":9,"vwap":2079},"2025-08-20",58.15,655600,{"date":2118,"open":2119,"high":1979,"low":2120,"close":1986,"change":1509,"percent_change":899,"volume":2121,"transactions":9,"vwap":1986},"2025-08-19",57.29,57.22,675900,{"date":2123,"open":2084,"high":2092,"low":2124,"close":2125,"change":598,"percent_change":209,"volume":2126,"transactions":9,"vwap":2125},"2025-08-18",57.26,57.28,651500,{"date":2128,"open":2129,"high":2130,"low":1963,"close":2131,"change":317,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-15",57.11,57.56,57.43,1.68,810200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":926,"percent_change":1510,"volume":2140,"transactions":9,"vwap":2139},"2025-08-14",56.07,56.53,55.84,56.48,594700,{"date":2142,"open":2143,"high":34,"low":2144,"close":2145,"change":466,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-13",55.62,55.52,56.22,1.65,606400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":649,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-12",54.93,55.33,54.88,55.31,0.82,427200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1810,"percent_change":730,"volume":2162,"transactions":9,"vwap":2161},"2025-08-11",54.83,55.27,54.79,54.86,503600,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":1510,"percent_change":289,"volume":2168,"transactions":9,"vwap":2167},"2025-08-08",54.5,54.92,54.82,472300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1471,"percent_change":1296,"volume":2175,"transactions":9,"vwap":2174},"2025-08-07",54.57,54.81,53.94,54.36,817700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2152,"change":198,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2152},"2025-08-06",55.48,55.53,54.8,-1.53,565100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":307,"percent_change":1125,"volume":2189,"transactions":9,"vwap":2188},"2025-08-05",55.74,55.92,55.57,55.73,472900,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":1793,"volume":2196,"transactions":9,"vwap":2194},"2025-08-04",55.23,55.98,55.96,0.79,570100,{"date":2198,"open":2172,"high":2199,"low":2200,"close":2201,"change":139,"percent_change":1685,"volume":2202,"transactions":9,"vwap":2201},"2025-08-01",55.25,54.64,55.17,779400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-31",55.85,56.23,54.69,54.85,-1.49,-2.64,1477400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1318,"percent_change":537,"volume":2218,"transactions":9,"vwap":2217},"2025-07-30",56.62,56.79,56.12,56.34,438100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2139,"change":337,"percent_change":987,"volume":2224,"transactions":9,"vwap":2139},"2025-07-29",56.33,56.76,56,433200,{"date":2226,"open":2119,"high":2098,"low":2222,"close":2227,"change":863,"percent_change":1143,"volume":2228,"transactions":9,"vwap":2227},"2025-07-28",56.91,1695400,{"date":2230,"open":2231,"high":2131,"low":2232,"close":2233,"change":139,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-25",57.27,57.040001,57.36,0.56,355000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2232,"change":1319,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2232},"2025-07-24",57.17,57.53,57,-0.38,1194400,{"date":2244,"open":2245,"high":2124,"low":2214,"close":2124,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2124},"2025-07-23",56.82,1.15,2.05,513700,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":559,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-22",55.18,56.18,56.11,2,577400,{"date":2257,"open":2258,"high":2179,"low":2259,"close":2260,"change":1109,"percent_change":338,"volume":2261,"transactions":9,"vwap":2260},"2025-07-21",55.34,54.99,55.0099983,472200,{"date":2263,"open":2205,"high":2264,"low":2159,"close":2265,"change":1726,"percent_change":1847,"volume":2266,"transactions":9,"vwap":2265},"2025-07-18",55.95,55.35,493500,{"date":2268,"open":2186,"high":2269,"low":2270,"close":2271,"change":792,"percent_change":952,"volume":2272,"transactions":9,"vwap":2271},"2025-07-17",56.099998,55.56,55.72,472400,{"date":2274,"open":2138,"high":2275,"low":2138,"close":2276,"change":1273,"percent_change":1247,"volume":2277,"transactions":9,"vwap":2276},"2025-07-16",56.4,56.36,601000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-15",56.72,56.86,55.61,55.64,-1.07,-1.89,486200,{"date":2288,"open":2139,"high":2289,"low":1972,"close":2290,"change":1828,"percent_change":1810,"volume":2291,"transactions":9,"vwap":2290},"2025-07-14",56.8,56.71,330100,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1166,"percent_change":1503,"volume":2297,"transactions":9,"vwap":2296},"2025-07-11",57.060001,56.39,56.69,426100,{"date":2299,"open":2300,"high":1978,"low":2301,"close":2124,"change":658,"percent_change":558,"volume":2302,"transactions":9,"vwap":2124},"2025-07-10",56.87,56.68,361500,{"date":2304,"open":2305,"high":2306,"low":2275,"close":2307,"change":1088,"percent_change":1241,"volume":2308,"transactions":9,"vwap":2307},"2025-07-09",56.65,56.99,56.83,344900,{"date":2310,"open":2145,"high":2129,"low":2311,"close":2312,"change":528,"percent_change":230,"volume":2313,"transactions":9,"vwap":2312},"2025-07-08",56.16,56.56,477700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1166,"percent_change":1503,"volume":2320,"transactions":9,"vwap":2319},"2025-07-07",56.75,56.88,56.02,56.28,463900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1958,"change":1225,"percent_change":1011,"volume":2326,"transactions":9,"vwap":1958},"2025-07-03",56.95,57.0099983,56.74,261100,{"date":2328,"open":2240,"high":2329,"low":2215,"close":2245,"change":863,"percent_change":2025,"volume":2330,"transactions":9,"vwap":2245},"2025-07-02",57.15,423800,{"date":2332,"open":2275,"high":1978,"low":2276,"close":2231,"change":2195,"percent_change":1788,"volume":2333,"transactions":9,"vwap":2231},"2025-07-01",604600,{"date":2335,"open":2269,"high":2336,"low":2269,"close":2139,"change":2337,"percent_change":1049,"volume":2338,"transactions":9,"vwap":2139},"2025-06-30",56.57,0.31,416400,{"date":2340,"open":2341,"high":2305,"low":2342,"close":2343,"change":457,"percent_change":1406,"volume":2344,"transactions":9,"vwap":2343},"2025-06-27",56.3,56.040001,56.17,255900,{"date":2346,"open":2347,"high":2305,"low":2136,"close":2348,"change":731,"percent_change":298,"volume":2349,"transactions":9,"vwap":2348},"2025-06-26",56.26,56.24,379300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1011,"percent_change":769,"volume":2356,"transactions":9,"vwap":2355},"2025-06-25",55.99,56.32,55.71,56.14,575900,{"date":2358,"open":2359,"high":2206,"low":2265,"close":2360,"change":995,"percent_change":467,"volume":2361,"transactions":9,"vwap":2360},"2025-06-24",55.55,56.09,1678500,{"date":2363,"open":2265,"high":2364,"low":2365,"close":2366,"change":1810,"percent_change":730,"volume":2367,"transactions":9,"vwap":2366},"2025-06-23",55.63,54.9,55.4,388100,{"date":2369,"open":2370,"high":2370,"low":2192,"close":2371,"change":278,"percent_change":210,"volume":2372,"transactions":9,"vwap":2371},"2025-06-20",55.77,55.36,290500,{"date":2374,"open":2354,"high":2375,"low":2199,"close":2270,"change":597,"percent_change":919,"volume":2261,"transactions":9,"vwap":2270},"2025-06-18",55.93,{"date":2377,"open":2347,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1789,"transactions":9,"vwap":2380},"2025-06-17",56.43,55.59,55.66,-0.94,-1.66,{"date":2384,"open":2385,"high":2232,"low":2353,"close":2386,"change":678,"percent_change":1073,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",56.84,56.6,1538700,{"date":2389,"open":2245,"high":1980,"low":1965,"close":2390,"change":538,"percent_change":338,"volume":2391,"transactions":9,"vwap":2390},"2025-06-13",56.9,603500,{"date":2393,"open":1958,"high":1949,"low":2325,"close":1949,"change":1156,"percent_change":156,"volume":2394,"transactions":9,"vwap":1949},"2025-06-12",518700,{"date":2396,"open":2245,"high":2397,"low":2296,"close":2307,"change":2054,"percent_change":1445,"volume":2398,"transactions":9,"vwap":2307},"2025-06-11",57.21,499000,{"date":2400,"open":2401,"high":2402,"low":2401,"close":1958,"change":269,"percent_change":559,"volume":2403,"transactions":9,"vwap":1958},"2025-06-10",56.29,57.029999,620900,{"date":2405,"open":2406,"high":2407,"low":2186,"close":2206,"change":327,"percent_change":1318,"volume":2408,"transactions":9,"vwap":2206},"2025-06-09",56.31,56.5,808200,{"date":2410,"open":2360,"high":2411,"low":2360,"close":2406,"change":49,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2406},"2025-06-06",56.52,0.88,410800,{"date":2415,"open":2416,"high":2417,"low":2270,"close":2418,"change":1445,"percent_change":457,"volume":2419,"transactions":9,"vwap":2418},"2025-06-05",55.97,56.13,55.82,412800,{"date":2421,"open":2422,"high":2341,"low":2423,"close":2423,"change":379,"percent_change":119,"volume":2424,"transactions":9,"vwap":2423},"2025-06-04",55.9,55.86,358900,{"date":2426,"open":2366,"high":2427,"low":2428,"close":2271,"change":751,"percent_change":446,"volume":2429,"transactions":9,"vwap":2271},"2025-06-03",55.94,55.15,452000,{"date":2431,"open":2432,"high":2379,"low":2433,"close":2270,"change":1810,"percent_change":730,"volume":2434,"transactions":9,"vwap":2270},"2025-06-02",55.46,54.91,854600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2144,"change":769,"percent_change":751,"volume":2440,"transactions":9,"vwap":2144},"2025-05-30",55.29,55.81,54.77,373600,{"date":2442,"open":2443,"high":2379,"low":2259,"close":2444,"change":258,"percent_change":578,"volume":2445,"transactions":9,"vwap":2444},"2025-05-29",55.13,55.43,268100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1109,"percent_change":338,"volume":2452,"transactions":9,"vwap":2451},"2025-05-28",55.22,55.44,54.84,54.96,289100,{"date":2454,"open":2455,"high":2456,"low":2152,"close":2457,"change":900,"percent_change":1174,"volume":2458,"transactions":9,"vwap":2457},"2025-05-27",54.94,55.37,55.3,227700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1406,"percent_change":1319,"volume":2465,"transactions":9,"vwap":2464},"2025-05-23",54.28,54.59,54.16,54.49,180600,{"date":2467,"open":2468,"high":2152,"low":2469,"close":2470,"change":1726,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-22",54.58,54.37,54.61,-0.67,255400,{"date":2474,"open":2475,"high":2360,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-05-21",55.87,54.98,-1.38,-2.45,432100,{"date":2481,"open":2216,"high":2407,"low":2269,"close":2276,"change":297,"percent_change":219,"volume":2482,"transactions":9,"vwap":2276},"2025-05-20",404200,{"date":2484,"open":2485,"high":2206,"low":2486,"close":2206,"change":2487,"percent_change":975,"volume":2488,"transactions":9,"vwap":2206},"2025-05-19",55.6,55.51,0.51,518900,{"date":2490,"open":2491,"high":2271,"low":2171,"close":2271,"change":495,"percent_change":720,"volume":2492,"transactions":9,"vwap":2271},"2025-05-16",54.72,579500,{"date":2494,"open":2495,"high":2496,"low":173,"close":2497,"change":1191,"percent_change":579,"volume":2498,"transactions":9,"vwap":2497},"2025-05-15",53.82,54.66,54.65,1578400,{"date":2500,"open":2265,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-14",55.5,53.93,53.97,-1.24,-2.25,851400,{"date":2508,"open":2509,"high":2136,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-13",56.060001,55.2,55.21,-1.67,-2.94,835200,{"date":2516,"open":2359,"high":2517,"low":2501,"close":2317,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2317},"2025-05-12",56.96,1.53,2.76,462700,{"date":2522,"open":2523,"high":34,"low":2151,"close":2265,"change":512,"percent_change":187,"volume":2524,"transactions":9,"vwap":2265},"2025-05-09",56.029999,188300,{"date":2526,"open":2527,"high":2411,"low":2528,"close":2223,"change":629,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2223},"2025-05-08",56.049999,55.76,-0.74,279000,{"date":2532,"open":2533,"high":2534,"low":2523,"close":2535,"change":124,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-05-07",56.19,56.61,56.42,0.71,202900,{"date":2539,"open":2540,"high":2083,"low":2375,"close":2318,"change":188,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2318},"2025-05-06",57.2,-2.81,335200,{"date":2544,"open":2064,"high":2545,"low":2546,"close":2082,"change":919,"percent_change":1066,"volume":2547,"transactions":9,"vwap":2082},"2025-05-05",57.89,57.47,357500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":466,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-02",57.93,58.0099983,57.4,57.82,1.6,404100,{"date":2557,"open":2558,"high":2559,"low":2390,"close":2227,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2227},"2025-05-01",57.86,57.9,-1.65,-2.82,213400,{"date":2564,"open":2011,"high":1951,"low":2110,"close":2565,"change":658,"percent_change":156,"volume":2566,"transactions":9,"vwap":2565},"2025-04-30",58.56,149400,{"date":2568,"open":2005,"high":2569,"low":2084,"close":2570,"change":139,"percent_change":1049,"volume":2571,"transactions":9,"vwap":2570},"2025-04-29",58.43,58.13,289200,{"date":2573,"open":2082,"high":2574,"low":1959,"close":1979,"change":219,"percent_change":124,"volume":2575,"transactions":9,"vwap":1979},"2025-04-28",57.98,310000,{"date":2577,"open":1957,"high":2578,"low":2579,"close":1986,"change":1088,"percent_change":258,"volume":2580,"transactions":9,"vwap":1986},"2025-04-25",57.63,56.67,660200,{"date":2582,"open":2583,"high":2584,"low":2406,"close":2585,"change":558,"percent_change":79,"volume":2586,"transactions":9,"vwap":2585},"2025-04-24",56.64,57.37,57.31,268900,{"date":2588,"open":1958,"high":1994,"low":2276,"close":2589,"change":229,"percent_change":688,"volume":2590,"transactions":9,"vwap":2589},"2025-04-23",56.55,149800,{"date":177,"open":2283,"high":2206,"low":2178,"close":2533,"change":1049,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2533},0.99,182100]