[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRGF":3,"homepage-market-summary":28,"stock-historical-LRGF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LRGF","2026-10-05",{"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. Equity Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0243,0.811876,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},79.26,78.65,79.47,78.57,0.69,0.88,147059.391021,63.89,198530.77387561355,98.7,2875,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":22,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},55.373,184624,67387724.242779,42.68,"2025-04-23",[180,183,193,204,214,221,231,242,252,261,272,282,293,301,312,323,334,344,355,364,371,382,391,401,412,421,430,440,447,454,464,473,481,491,502,510,520,531,540,549,558,567,575,584,594,604,614,625,635,645,653,662,672,682,691,699,707,717,725,736,746,754,759,767,772,778,784,791,800,807,815,824,831,840,845,850,859,865,870,876,884,892,899,905,912,921,927,934,941,948,953,960,966,971,979,986,993,1000,1008,1014,1021,1028,1034,1039,1044,1049,1057,1064,1071,1079,1086,1093,1100,1108,1117,1121,1128,1133,1138,1145,1153,1158,1165,1173,1179,1188,1195,1200,1208,1215,1224,1231,1240,1249,1257,1264,1271,1279,1286,1295,1302,1310,1316,1325,1332,1338,1346,1353,1361,1369,1377,1383,1390,1397,1401,1407,1415,1422,1427,1433,1438,1445,1453,1459,1464,1470,1478,1486,1493,1498,1502,1510,1517,1523,1529,1534,1541,1546,1551,1556,1561,1566,1569,1576,1582,1588,1593,1600,1607,1611,1616,1620,1626,1632,1639,1645,1648,1654,1660,1665,1670,1679,1684,1691,1697,1702,1706,1709,1715,1723,1728,1732,1737,1742,1746,1750,1756,1762,1767,1773,1781,1785,1790,1798,1802,1806,1811,1816,1821,1828,1832,1837,1841,1845,1851,1858,1864,1867,1872,1875,1879,1884,1890,1898,1902,1907,1913,1917,1920,1925,1929,1933,1938,1942,1946,1950,1955,1959,1964,1968,1972,1975,1979,1984,1990,1996,2001,2006,2012,2017,2022,2027,2035,2043,2047,2053,2060,2064,2069,2075,2082,2087,2093,2098,2104,2108,2111,2116,2120,2127,2132,2136,2142,2149,2156,2163,2170,2177,2183,2189,2194,2199,2203,2207,2212,2218,2224,2228,2235,2241,2248,2255,2260,2266,2273,2279,2283,2288,2294,2300,2307,2314,2321,2329,2337,2343,2349,2356,2362,2368,2376,2382,2388,2393,2399,2405,2410,2416,2421,2428,2432,2438,2445,2452,2458,2467,2474,2480,2485,2491,2498,2504,2512,2519,2526,2533,2541,2547,2555,2561,2568,2575,2582,2589,2596],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1092,79.1654,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",78.68,78.855,78.32,0.55,0.7,241534.422219,1372,78.5668,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",77.99,78.15,77.47,78.02,0.17,0.22,408800.70889,2350,77.7851,{"date":205,"open":206,"high":20,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",78.29,77.81,77.85,-0.16,-0.21,291685.466105,1887,78.273,{"date":215,"open":187,"high":187,"low":207,"close":216,"change":210,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",78.01,-0.27,410276.15423,2203,78.014,{"date":222,"open":223,"high":224,"low":198,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",78.41,78.58,78.22,-0.56,-0.71,493594.044609,1988,78.2398,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",78.45,78.86,78.28,78.78,0.45,0.57,537309.975391,1975,78.7249,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",77.94,78.43,77.9,78.33,0,264891.28758,1641,78.279,{"date":253,"open":254,"high":254,"low":255,"close":247,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",78.83,78.2239,-0.6,-0.76,232014.598062,1489,78.4485,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",79.07,79.1,78.75,78.93,-0.02,-0.03,212020.06661,1095,78.9277,{"date":273,"open":274,"high":264,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",78.36,78.35,78.95,1.09,1.4,87159.964481,792,78.8758,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",77.91,77.95,77.59,77.86,0.04,0.05,110213.8168,800,77.7232,{"date":294,"open":285,"high":285,"low":295,"close":296,"change":297,"percent_change":57,"volume":298,"transactions":299,"vwap":300},"2026-09-17",77.58,77.82,0.81,78401.55748,739,77.7445,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",77.41,77.75,76.56,77.01,-0.22,-0.28,88462.35966,797,77.3428,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",77.49,77.5324,77.04,77.23,-0.54,-0.69,81605.393985,646,77.2286,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",77.65,78,77.495,77.77,-0.35,-0.45,54755.477888,620,77.8007,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":21,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",78.11,78.295,78.05,78.12,0.89,61845.55507,459,78.178,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",77.39,77.68,77.33,77.43,-0.43,-0.55,83970.700427,616,77.4733,{"date":356,"open":357,"high":336,"low":358,"close":287,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",78.09,77.79,-0.41,-0.52,127397.211099,802,77.9346,{"date":365,"open":185,"high":366,"low":225,"close":367,"change":318,"percent_change":319,"volume":368,"transactions":369,"vwap":370},"2026-09-08",78.6899,78.27,62611.566814,595,78.3973,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",78.89,79,78.7,78.81,-0.23,-0.29,78729.023654,759,78.8132,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":340,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",78.47,79.0999,79.04,1.14,94553.428158,834,78.9322,{"date":392,"open":393,"high":394,"low":395,"close":196,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",77.84,78.23,77.78,0.42,0.54,88122.67268,828,78.1599,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",77.83,78.06,77.57,77.73,-0.59,-0.75,396697.769476,1109,77.7971,{"date":413,"open":414,"high":415,"low":416,"close":187,"change":209,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",78.3,78.4,78.04,-0.2,97612.560564,918,78.2072,{"date":422,"open":236,"high":423,"low":424,"close":425,"change":308,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",79.11,78.39,78.48,-0.36,106193.047938,1138,78.6033,{"date":431,"open":432,"high":433,"low":424,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",78.49,78.85,78.76,0.61,0.78,286018.547584,1592,78.6938,{"date":441,"open":442,"high":206,"low":442,"close":196,"change":129,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",77.89,0.12,122008.891644,1202,78.1324,{"date":448,"open":339,"high":339,"low":395,"close":404,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",0.25,0.32,465604.822189,2246,78.0186,{"date":455,"open":456,"high":457,"low":458,"close":207,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",77.8,77.97,77.681,-0.15,-0.19,113786.386833,1025,77.8514,{"date":465,"open":195,"high":466,"low":393,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",78.17,77.96,0.33,0.43,105792.813781,736,78.0096,{"date":474,"open":357,"high":394,"low":475,"close":476,"change":227,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",77.6,77.63,-0.91,103545.706739,873,77.9161,{"date":482,"open":483,"high":484,"low":206,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",78.62,78.735,78.34,0.005,0.01,128958.93563,927,78.5318,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",78.46,78.5599,78.31,78.335,-0.515,-0.65,76814.8594,571,78.4493,{"date":503,"open":504,"high":505,"low":433,"close":433,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":423},"2026-08-17",79.22,79.32,-0.38,-0.48,270913.99669,1327,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":459,"volume":517,"transactions":518,"vwap":519},"2026-08-14",79.42,79.445,79.15,79.23,-0.12,64203.84552,425,79.2339,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",79.0712,79.3951,79.0284,79.35,0.59,0.75,66630.02775,653,79.2618,{"date":532,"open":533,"high":276,"low":534,"close":434,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",78.91,78.7105,0.24,0.31,86349.33129,743,78.8007,{"date":541,"open":542,"high":542,"low":245,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",78.94,78.52,-0.26,-0.33,63418.90188,544,78.6421,{"date":550,"open":551,"high":552,"low":553,"close":236,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",78.71,78.96,78.685,-0.01,85567.350368,880,78.8059,{"date":559,"open":543,"high":560,"low":561,"close":562,"change":36,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",78.845,78.38,78.79,0.84,188654.436615,1067,78.6255,{"date":568,"open":247,"high":224,"low":569,"close":570,"change":85,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",78.08,78.13,-0.31,113151.93007,1048,78.2525,{"date":576,"open":276,"high":577,"low":414,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",79.06,78.37,-0.07,-0.09,141355.07922,1454,78.5315,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",77.35,78.59,78.44,1.42,1.84,110940.28495,1074,78.1033,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",76.27,77.11,77.02,0.92,1.21,72162.275678,685,76.8997,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":397,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",75.9,76.21,75.18,76.1,0.71,110024.422631,892,75.9053,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",75.08,75.65,74.8801,75.56,1.16,1.56,198292.339,1122,75.4562,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",75.47,75.8,74.4,-1.17,-1.55,201288.65467,1156,74.8339,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":69,"volume":642,"transactions":643,"vwap":644},"2026-07-28",75.36,75.755,75.11,75.57,0.16,83538.3411,862,75.5304,{"date":646,"open":647,"high":648,"low":639,"close":649,"change":641,"percent_change":69,"volume":650,"transactions":651,"vwap":652},"2026-07-27",75.87,76,75.41,88755.93008,770,75.3815,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":129,"volume":660,"transactions":380,"vwap":661},"2026-07-24",75.21,75.79,75.13,75.25,0.07,78928.5846,75.3508,{"date":663,"open":664,"high":665,"low":666,"close":608,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",75.29,75.53,74.92,-0.93,-1.22,89622.47441,657,75.2065,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",75.98,76.36,76.11,-0.08,-0.11,320330.411733,1104,76.2333,{"date":683,"open":674,"high":684,"low":685,"close":686,"change":189,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",76.215,75.77,76.19,0.93,121309.17678,777,76.1058,{"date":692,"open":693,"high":609,"low":694,"close":695,"change":516,"percent_change":209,"volume":696,"transactions":697,"vwap":698},"2026-07-20",75.94,75.44,75.49,125618.694854,1020,75.6415,{"date":700,"open":658,"high":701,"low":608,"close":702,"change":226,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",75.93,75.61,-0.74,90335.0311,738,75.6859,{"date":708,"open":709,"high":710,"low":606,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",76.37,76.59,76.17,-0.44,-0.57,115884.046052,1154,76.2242,{"date":718,"open":305,"high":719,"low":720,"close":721,"change":450,"percent_change":396,"volume":722,"transactions":723,"vwap":724},"2026-07-15",76.68,76.13,76.61,257194.630227,1371,76.5354,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",76.02,76.3385,75.9901,76.29,0.44,0.58,180955.061948,1155,76.2282,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":256,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",76.18,76.35,75.7201,75.85,-0.78,112849.798872,744,75.9514,{"date":747,"open":686,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",76.52,75.915,76.45,0.28,0.37,73100,{"date":755,"open":756,"high":757,"low":756,"close":711,"change":36,"percent_change":43,"volume":758,"transactions":9,"vwap":711},"2026-07-09",75.715,76.245,110000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":85,"volume":766,"transactions":9,"vwap":764},"2026-07-08",75.23,75.55,74.87,75.51,-0.18,101700,{"date":768,"open":693,"high":648,"low":769,"close":770,"change":545,"percent_change":350,"volume":771,"transactions":9,"vwap":770},"2026-07-07",75.4,75.69,105600,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":155,"percent_change":340,"volume":777,"transactions":9,"vwap":776},"2026-07-06",75.68,76.14,76.019997,146800,{"date":779,"open":770,"high":780,"low":763,"close":781,"change":782,"percent_change":377,"volume":783,"transactions":9,"vwap":781},"2026-07-02",76.12,75.35,-0.17,196900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":678,"percent_change":459,"volume":790,"transactions":9,"vwap":789},"2026-07-01",75.33,75.895,75.165,75.52,253400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",75.12,75.72,75.105,75.63,0.48,0.64,170200,{"date":801,"open":802,"high":608,"low":803,"close":804,"change":563,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",74.69,74.33,75.15,1.13,189300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":579,"volume":814,"transactions":9,"vwap":812},"2026-06-26",73.96,74.7,73.8,74.31,-0.05,140700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",74.91,74.98,74.22,74.36,0.02,0.03,896500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":459,"percent_change":417,"volume":830,"transactions":9,"vwap":829},"2026-06-24",74.51,75.128,74.19,74.34,147300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",74.26,74.94,74.245,74.49,-0.95,-1.26,165000,{"date":841,"open":774,"high":842,"low":843,"close":694,"change":765,"percent_change":85,"volume":844,"transactions":9,"vwap":694},"2026-06-22",75.92,75.28,127000,{"date":846,"open":741,"high":741,"low":847,"close":848,"change":36,"percent_change":22,"volume":849,"transactions":9,"vwap":848},"2026-06-18",75.42,75.62,226500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",75.95,76.099998,74.835,74.96,-0.9,-1.19,193900,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":359,"percent_change":318,"volume":864,"transactions":9,"vwap":863},"2026-06-16",76.31,76.44,75.86,128500,{"date":866,"open":867,"high":868,"low":867,"close":596,"change":22,"percent_change":148,"volume":869,"transactions":9,"vwap":596},"2026-06-15",76.2,76.57,173200,{"date":871,"open":872,"high":796,"low":873,"close":874,"change":469,"percent_change":238,"volume":875,"transactions":9,"vwap":874},"2026-06-12",75.2,74.75,75.39,119600,{"date":877,"open":878,"high":879,"low":880,"close":855,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":855},"2026-06-11",73.89,75.16,73.69,1.36,1.85,155800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":631,"volume":891,"transactions":9,"vwap":889},"2026-06-10",74.35,74.88,73.56,73.6,-1.16,121500,{"date":893,"open":649,"high":894,"low":895,"close":896,"change":308,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",75.575,73.29,74.76,-0.37,107800,{"date":900,"open":874,"high":901,"low":834,"close":902,"change":903,"percent_change":449,"volume":904,"transactions":9,"vwap":902},"2026-06-08",75.621,75.040001,0.19,141900,{"date":906,"open":739,"high":739,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",74.67,74.85,-1.93,-2.51,77000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",76.25,76.93,76.16,76.78,0.26,0.34,123100,{"date":922,"open":923,"high":924,"low":925,"close":748,"change":351,"percent_change":227,"volume":926,"transactions":9,"vwap":748},"2026-06-03",76.87,76.915,76.5,113300,{"date":928,"open":929,"high":930,"low":923,"close":931,"change":932,"percent_change":50,"volume":933,"transactions":9,"vwap":931},"2026-06-02",76.94,77.15,77.07,0.14,120800,{"date":935,"open":936,"high":937,"low":936,"close":915,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":915},"2026-06-01",76.42,77.099998,0.46,0.6,157000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":396,"percent_change":188,"volume":947,"transactions":9,"vwap":946},"2026-05-29",76.3,76.6,76.28,76.47,181700,{"date":949,"open":764,"high":950,"low":694,"close":951,"change":188,"percent_change":104,"volume":952,"transactions":9,"vwap":951},"2026-05-28",76.059998,76.050003,128300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":813,"percent_change":579,"volume":959,"transactions":9,"vwap":958},"2026-05-27",75.58,75.615,75.34,75.5,140900,{"date":961,"open":847,"high":962,"low":963,"close":762,"change":964,"percent_change":610,"volume":965,"transactions":9,"vwap":762},"2026-05-26",75.71,75.38,0.53,95700,{"date":967,"open":817,"high":968,"low":887,"close":969,"change":731,"percent_change":526,"volume":970,"transactions":9,"vwap":969},"2026-05-22",75.26,75.019997,225700,{"date":972,"open":973,"high":896,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",73.99,73.91,74.58,0.29,0.39,189900,{"date":980,"open":889,"high":981,"low":982,"close":983,"change":984,"percent_change":148,"volume":985,"transactions":9,"vwap":983},"2026-05-20",74.305,73.45,74.29,0.86,278800,{"date":987,"open":988,"high":989,"low":895,"close":990,"change":330,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-19",73.57,73.77,73.43,-0.61,143100,{"date":994,"open":973,"high":995,"low":996,"close":997,"change":998,"percent_change":677,"volume":999,"transactions":9,"vwap":997},"2026-05-18",74.059998,73.41,73.88,-0.06,118300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":84,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-15",74.13,74.32,73.85,73.94,-1.07,269600,{"date":1009,"open":1010,"high":763,"low":1011,"close":1012,"change":21,"percent_change":687,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",74.43,74.39,74.74,164600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":536,"percent_change":396,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",73.81,74.2,73.515,74.050003,118600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":678,"percent_change":459,"volume":1027,"transactions":9,"vwap":1026},"2026-05-12",73.67,73.79,73.099998,73.74,117600,{"date":1029,"open":889,"high":1030,"low":889,"close":1004,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1004},"2026-05-11",73.98,0.11,0.15,73400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1026,"change":237,"percent_change":435,"volume":1038,"transactions":9,"vwap":1026},"2026-05-08",73.62,73.829,72100,{"date":1040,"open":1041,"high":997,"low":1042,"close":895,"change":506,"percent_change":360,"volume":1043,"transactions":9,"vwap":895},"2026-05-07",73.78,73.18,75900,{"date":1045,"open":1046,"high":1026,"low":1047,"close":1023,"change":22,"percent_change":600,"volume":1048,"transactions":9,"vwap":1023},"2026-05-06",73.15,73.089996,117900,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",72.46,72.905,72.79,0.74,1.03,139100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":417,"percent_change":308,"volume":1063,"transactions":9,"vwap":1062},"2026-05-04",72.22,72.47,71.75,72.050003,86500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":976,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",72.28,72.59,72.25,0.4,132400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":610,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",71.66,72.061996,71.31,71.96,0.51,89500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":678,"percent_change":459,"volume":1085,"transactions":9,"vwap":1084},"2026-04-29",71.53,71.54,71.225,71.45,141000,{"date":1087,"open":1073,"high":1088,"low":1089,"close":1090,"change":330,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",71.77,71.36,71.56,-0.62,84800,{"date":1094,"open":1088,"high":1095,"low":1096,"close":1097,"change":659,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",72.029999,71.74,72.010002,0.1,95300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":188,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",71.61,71.99,71.42,71.94,0.77,98400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",71.68,71.82,70.78,71.39,-0.5,-0.7,1253000,{"date":1118,"open":1111,"high":1105,"low":1073,"close":1119,"change":964,"percent_change":1054,"volume":1120,"transactions":9,"vwap":1119},"2026-04-22",71.89,89300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1089,"change":1126,"percent_change":318,"volume":1127,"transactions":9,"vwap":1089},"2026-04-21",71.9,72.025002,71.26,-0.39,83600,{"date":1129,"open":1102,"high":1130,"low":1131,"close":1061,"change":998,"percent_change":677,"volume":1132,"transactions":9,"vwap":1061},"2026-04-20",71.81,71.475,111100,{"date":1134,"open":1113,"high":1062,"low":1113,"close":1130,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1130},"2026-04-17",0.91,1.28,104100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":535,"percent_change":919,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",70.75,70.99,70.58,70.9,280600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":964,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",70.24,70.71,70.17,70.66,0.76,110700,{"date":1154,"open":1155,"high":1149,"low":1155,"close":1156,"change":104,"percent_change":57,"volume":1157,"transactions":9,"vwap":1156},"2026-04-14",69.56,70.13,200600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1106,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",68.37,69.42,69.4,1.12,145800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":417,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",68.89,68.94,68.565,68.63,-0.14,154600,{"date":1174,"open":1160,"high":1175,"low":1176,"close":1177,"change":468,"percent_change":797,"volume":1178,"transactions":9,"vwap":1177},"2026-04-09",68.85,68.2,68.77,153400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",68.54,68.605,68.07,68.44,1.65,2.47,106900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":998,"percent_change":580,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",66.61,66.848,66.07,66.79,200500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":114,"percent_change":964,"volume":844,"transactions":9,"vwap":1199},"2026-04-06",66.49,66.86,66.85,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":443,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",65.6,66.73,65.42,66.5,0.08,182800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":396,"percent_change":798,"volume":1214,"transactions":9,"vwap":1213},"2026-04-01",66.39,66.77,66.261,66.42,159800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",64.85,66.099998,64.79,66,1.87,2.92,659300,{"date":1225,"open":1226,"high":1227,"low":24,"close":1228,"change":1229,"percent_change":1114,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",65.010002,65.029999,64.13,-0.32,386500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",65.15,65.19,64.33,64.45,-1.01,-1.54,148200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",66.11,66.395,65.43,65.46,-1.11,-1.67,217000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":238,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",66.72,67.0049973,66.35,66.57,0.38,315400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":209,"percent_change":85,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",65.93,66.53,65.76,66.19,270900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1253,"change":43,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1253},"2026-03-23",66.46,67.040001,66.17,1.33,514100,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",66.37,65.18,65.48,-1.04,-1.56,177800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1171,"percent_change":210,"volume":1285,"transactions":9,"vwap":1284},"2026-03-19",66.2,66.825,66.089996,66.52,305700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-18",67.27,67.408,66.625,66.66,-0.87,-1.29,256400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":822,"percent_change":288,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",67.62,67.94,67.51,67.53,221000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":798,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",67.45,67.78,67.31,67.5,0.96,228800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1198,"change":506,"percent_change":713,"volume":1315,"transactions":9,"vwap":1198},"2026-03-13",67.48,67.83,66.76,464700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",67.69,67.76,67.215,67.24,-0.98,-1.44,1014600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":677,"percent_change":516,"volume":1331,"transactions":9,"vwap":1330},"2026-03-11",68.38,68.562,67.89,68.22,122300,{"date":1333,"open":1334,"high":1168,"low":1335,"close":1336,"change":210,"percent_change":571,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",68.47,68.059998,68.3,329000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":938,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-09",67.34,68.66,66.99,68.51,0.68,525400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":1351,"percent_change":857,"volume":1352,"transactions":9,"vwap":1348},"2026-03-06",68.050003,68.34,67.745,-0.82,152300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":350,"volume":1360,"transactions":9,"vwap":1358},"2026-03-05",68.88,69.18,68.28,68.87,-0.3,266300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1344,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",68.82,69.34,68.62,69.17,0.47,364600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":226,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-03",68.080002,68.935,67.52,68.7,-0.81,328400,{"date":1378,"open":1160,"high":1379,"low":1160,"close":1380,"change":641,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",69.467,69.26,0.23,310200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":360,"percent_change":408,"volume":1389,"transactions":9,"vwap":1388},"2026-02-27",68.91,69.143,68.81,69.099998,183600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":417,"percent_change":378,"volume":1396,"transactions":9,"vwap":1395},"2026-02-26",69.88,69.92,69.13,69.62,225600,{"date":1398,"open":1161,"high":1399,"low":1161,"close":1400,"change":119,"percent_change":1135,"volume":1063,"transactions":9,"vwap":1400},"2026-02-25",69.89,69.82,{"date":1402,"open":1403,"high":1380,"low":1160,"close":1404,"change":155,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",68.49,69.19,0.98,159100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":667,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",69.25,69.365,68.36,68.52,-1.34,188700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":526,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",68.79,69.53,69.45,0.41,261900,{"date":1423,"open":1424,"high":1404,"low":1374,"close":1425,"change":210,"percent_change":1359,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",68.96,69.040001,250900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1409,"change":1255,"percent_change":188,"volume":1432,"transactions":9,"vwap":1409},"2026-02-18",69.010002,69.525,68.93,334300,{"date":1434,"open":1435,"high":1436,"low":1176,"close":1358,"change":1031,"percent_change":641,"volume":1437,"transactions":9,"vwap":1358},"2026-02-17",68.65,69.080002,768900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":443,"percent_change":199,"volume":1444,"transactions":9,"vwap":1443},"2026-02-13",68.72,69.22,68.29,68.76,882900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":890,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",70,70.15,68.53,68.64,-1.66,654500,{"date":1454,"open":1455,"high":1456,"low":1418,"close":1457,"change":267,"percent_change":268,"volume":1458,"transactions":9,"vwap":1457},"2026-02-11",70.25,70.3,69.8,136800,{"date":1460,"open":1448,"high":1461,"low":1462,"close":1400,"change":307,"percent_change":571,"volume":1463,"transactions":9,"vwap":1400},"2026-02-10",70.31,69.79,198300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":450,"percent_change":938,"volume":1469,"transactions":9,"vwap":1468},"2026-02-09",69.54,70.2,70.040001,150100,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",68.61,69.84,69.72,1.63,2.39,122400,{"date":1479,"open":1480,"high":1443,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-05",68.457,67.97,68.089996,-0.77,-1.12,217800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":506,"percent_change":351,"volume":1492,"transactions":9,"vwap":1491},"2026-02-04",69.3,69.32,68.39,68.86,344600,{"date":1494,"open":1468,"high":1468,"low":1495,"close":1496,"change":1351,"percent_change":630,"volume":1497,"transactions":9,"vwap":1496},"2026-02-03",68.71,69.24,133800,{"date":1499,"open":1419,"high":1467,"low":1419,"close":1500,"change":396,"percent_change":939,"volume":1501,"transactions":9,"vwap":1500},"2026-02-02",70.059998,129900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":426,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",69.73,69.95,69.23,69.64,-0.51,162000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1447,"change":580,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1447},"2026-01-29",70.16,70.19,69.12,-0.13,202900,{"date":1518,"open":1519,"high":1520,"low":1505,"close":1521,"change":813,"percent_change":579,"volume":1522,"transactions":9,"vwap":1521},"2026-01-28",70.32,70.345,70.089996,151100,{"date":1524,"open":1500,"high":1525,"low":1526,"close":1527,"change":200,"percent_change":536,"volume":1528,"transactions":9,"vwap":1527},"2026-01-27",70.245,70.010002,70.14,300600,{"date":1530,"open":1531,"high":1532,"low":1395,"close":1393,"change":1420,"percent_change":526,"volume":1533,"transactions":9,"vwap":1393},"2026-01-26",69.65,70.019997,1270700,{"date":1535,"open":1162,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":129,"volume":1540,"transactions":9,"vwap":1538},"2026-01-23",69.655,69.33,69.51,0.06,134100,{"date":1542,"open":1466,"high":1543,"low":1544,"close":1419,"change":752,"percent_change":397,"volume":1545,"transactions":9,"vwap":1419},"2026-01-22",69.69,69.29,185500,{"date":1547,"open":1548,"high":1549,"low":1160,"close":1436,"change":109,"percent_change":57,"volume":1550,"transactions":9,"vwap":1436},"2026-01-21",68.56,69.41,325300,{"date":1552,"open":1175,"high":1553,"low":1442,"close":1411,"change":1323,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1411},"2026-01-20",69.11,-2.06,443200,{"date":1557,"open":1558,"high":1467,"low":1559,"close":1457,"change":417,"percent_change":378,"volume":1560,"transactions":9,"vwap":1457},"2026-01-16",70.18,69.74,376900,{"date":1562,"open":1563,"high":1564,"low":1505,"close":1447,"change":164,"percent_change":976,"volume":1565,"transactions":9,"vwap":1447},"2026-01-15",70.27,70.39,180200,{"date":1567,"open":1505,"high":1468,"low":1549,"close":1457,"change":350,"percent_change":991,"volume":1568,"transactions":9,"vwap":1457},"2026-01-14",197400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":782,"percent_change":85,"volume":1575,"transactions":9,"vwap":1574},"2026-01-13",70.44,70.46,70.014999,70.23,322100,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1539,"percent_change":129,"volume":1581,"transactions":9,"vwap":1580},"2026-01-12",69.98,70.485,70.4,115200,{"date":1583,"open":1584,"high":1572,"low":1392,"close":1585,"change":114,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-09",70.050003,70.34,0.5,220700,{"date":1589,"open":1578,"high":1590,"low":1400,"close":1591,"change":782,"percent_change":85,"volume":1592,"transactions":9,"vwap":1591},"2026-01-08",70.035004,69.99,243600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1512,"change":1598,"percent_change":1229,"volume":1599,"transactions":9,"vwap":1512},"2026-01-07",70.41,70.56,70.135,-0.225,484300,{"date":1601,"open":1521,"high":1572,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-06",69.96,70.385,0.345,0.49,150000,{"date":1608,"open":1609,"high":1147,"low":1609,"close":1468,"change":1077,"percent_change":104,"volume":1610,"transactions":9,"vwap":1468},"2026-01-05",69.87,89600,{"date":1612,"open":1613,"high":1614,"low":1441,"close":1418,"change":1098,"percent_change":932,"volume":1615,"transactions":9,"vwap":1418},"2026-01-02",69.76,69.855,285300,{"date":1617,"open":1602,"high":1602,"low":1549,"close":1618,"change":360,"percent_change":703,"volume":1619,"transactions":9,"vwap":1618},"2025-12-31",69.43,150500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1505,"change":459,"percent_change":210,"volume":1625,"transactions":9,"vwap":1505},"2025-12-30",70.12,70.139,69.94,101100,{"date":1627,"open":1628,"high":1629,"low":1602,"close":1630,"change":217,"percent_change":506,"volume":1631,"transactions":9,"vwap":1630},"2025-12-29",70.080002,70.285,70.099998,122900,{"date":1633,"open":1634,"high":1635,"low":1461,"close":1636,"change":1637,"percent_change":267,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",70.36,70.515,70.37,-0.015,157800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1603,"change":1643,"percent_change":468,"volume":1644,"transactions":9,"vwap":1603},"2025-12-24",70.07,70.435,0.235,71600,{"date":1646,"open":1400,"high":1448,"low":1462,"close":1448,"change":535,"percent_change":919,"volume":1647,"transactions":9,"vwap":1448},"2025-12-23",101000,{"date":1649,"open":1400,"high":1650,"low":1651,"close":1652,"change":396,"percent_change":939,"volume":1653,"transactions":9,"vwap":1652},"2025-12-22",69.97,69.75,69.91,161200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":526,"percent_change":984,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",69.16,69.55,69.49,147100,{"date":1661,"open":1424,"high":1364,"low":1662,"close":1663,"change":964,"percent_change":436,"volume":1664,"transactions":9,"vwap":1663},"2025-12-18",68.73,68.9,199200,{"date":1666,"open":1496,"high":1667,"low":1668,"close":1160,"change":1483,"percent_change":1246,"volume":1669,"transactions":9,"vwap":1160},"2025-12-17",69.28,68.35,341700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-16",69.2,69.36,68.735,69.14,-0.46,-0.66,209800,{"date":1680,"open":1630,"high":1630,"low":1658,"close":1681,"change":1682,"percent_change":1171,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",69.6,-0.1,114100,{"date":1685,"open":1686,"high":1687,"low":1657,"close":1688,"change":84,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",70.42,70.425,69.7,-1.13,166500,{"date":1692,"open":1526,"high":1693,"low":1694,"close":1695,"change":976,"percent_change":1420,"volume":1696,"transactions":9,"vwap":1695},"2025-12-11",70.535,69.825,70.5,115400,{"date":1698,"open":1699,"high":1636,"low":1700,"close":1701,"change":938,"percent_change":36,"volume":875,"transactions":9,"vwap":1701},"2025-12-10",69.66,69.58,70.21,{"date":1703,"open":1531,"high":1704,"low":1531,"close":1651,"change":821,"percent_change":822,"volume":1705,"transactions":9,"vwap":1651},"2025-12-09",69.988,135300,{"date":1707,"open":1602,"high":1602,"low":1708,"close":1504,"change":516,"percent_change":782,"volume":839,"transactions":9,"vwap":1504},"2025-12-08",69.59,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1711,"change":932,"percent_change":164,"volume":1714,"transactions":9,"vwap":1711},"2025-12-05",69.85,70.146,69.745,97400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":129,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",69.77,69.81,69.52,69.71,0.13,96400,{"date":1724,"open":1725,"high":1720,"low":1725,"close":1395,"change":69,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1395},"2025-12-03",69.27,0.3,79600,{"date":1729,"open":1418,"high":1730,"low":1725,"close":1549,"change":1098,"percent_change":932,"volume":1731,"transactions":9,"vwap":1549},"2025-12-02",69.67,132500,{"date":1733,"open":1553,"high":1734,"low":1553,"close":1735,"change":1229,"percent_change":1676,"volume":1736,"transactions":9,"vwap":1735},"2025-12-01",69.63,69.31,160300,{"date":1738,"open":1739,"high":1531,"low":1740,"close":1734,"change":450,"percent_change":938,"volume":1741,"transactions":9,"vwap":1734},"2025-11-28",69.44,69.381,65300,{"date":1743,"open":1744,"high":1466,"low":1425,"close":1735,"change":1586,"percent_change":104,"volume":1745,"transactions":9,"vwap":1735},"2025-11-26",69.089996,139300,{"date":1747,"open":1335,"high":1385,"low":1319,"close":1387,"change":104,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1387},"2025-11-25",1.07,125200,{"date":1751,"open":1307,"high":1176,"low":1752,"close":1371,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1371},"2025-11-24",67.42,0.9,1.34,127800,{"date":1757,"open":1758,"high":1759,"low":1210,"close":1760,"change":939,"percent_change":1753,"volume":1761,"transactions":9,"vwap":1760},"2025-11-21",66.74,67.73,67.18,358500,{"date":1763,"open":1495,"high":1385,"low":1260,"close":1764,"change":1484,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-20",66.58,-1.65,531300,{"date":1768,"open":1299,"high":1769,"low":1770,"close":1771,"change":641,"percent_change":535,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",68.13,67.38,67.7,120900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":350,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",67.55,68.019997,67.089996,67.54,-0.63,279400,{"date":1782,"open":1449,"high":1783,"low":1297,"close":1481,"change":1351,"percent_change":857,"volume":1784,"transactions":9,"vwap":1481},"2025-11-17",68.864,232600,{"date":1786,"open":1787,"high":1409,"low":1788,"close":1417,"change":813,"percent_change":579,"volume":1789,"transactions":9,"vwap":1417},"2025-11-14",68.17,67.98,385700,{"date":1791,"open":1792,"high":1711,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",69.78,68.74,68.84,-1.2,-1.71,212300,{"date":1799,"open":1455,"high":1455,"low":1800,"close":1468,"change":1539,"percent_change":129,"volume":1801,"transactions":9,"vwap":1468},"2025-11-12",69.9,238400,{"date":1803,"open":1559,"high":1804,"low":1507,"close":1578,"change":1721,"percent_change":903,"volume":1805,"transactions":9,"vwap":1578},"2025-11-11",70.095001,227500,{"date":1807,"open":1657,"high":1650,"low":1667,"close":1711,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1711},"2025-11-10",0.85,1.23,123800,{"date":1812,"open":1813,"high":1814,"low":1788,"close":1814,"change":903,"percent_change":751,"volume":1815,"transactions":9,"vwap":1814},"2025-11-07",68.59,69,133100,{"date":1817,"open":1419,"high":1430,"low":1818,"close":1387,"change":1819,"percent_change":668,"volume":1820,"transactions":9,"vwap":1387},"2025-11-06",68.675,-0.85,185200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1699,"change":449,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1699},"2025-11-05",69.37,70.0049973,69.311,0.36,249700,{"date":1829,"open":1538,"high":1800,"low":1673,"close":1549,"change":1830,"percent_change":668,"volume":1831,"transactions":9,"vwap":1549},"2025-11-04",-0.86,233600,{"date":1833,"open":1571,"high":1834,"low":1835,"close":1563,"change":641,"percent_change":1381,"volume":1836,"transactions":9,"vwap":1563},"2025-11-03",70.45,69.845,254500,{"date":1838,"open":1564,"high":1564,"low":1839,"close":1840,"change":50,"percent_change":918,"volume":1107,"transactions":9,"vwap":1840},"2025-10-31",69.838,70.11,{"date":1842,"open":1513,"high":1142,"low":1843,"close":1843,"change":1819,"percent_change":1795,"volume":1844,"transactions":9,"vwap":1843},"2025-10-30",69.93,158600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1112,"change":579,"percent_change":1682,"volume":1850,"transactions":9,"vwap":1112},"2025-10-29",70.909,71.069,70.47,102400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":443,"percent_change":199,"volume":1857,"transactions":9,"vwap":1856},"2025-10-28",70.94,71.059998,70.646,70.85,90300,{"date":1859,"open":1860,"high":1140,"low":1572,"close":1861,"change":1862,"percent_change":387,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",70.53,70.73,0.8,146900,{"date":1865,"open":1792,"high":1500,"low":1792,"close":1843,"change":119,"percent_change":1135,"volume":1866,"transactions":9,"vwap":1843},"2025-10-24",81800,{"date":1868,"open":1869,"high":1870,"low":1167,"close":1488,"change":964,"percent_change":1106,"volume":1871,"transactions":9,"vwap":1488},"2025-10-23",68.952,69.38,47200,{"date":1873,"open":1441,"high":1441,"low":1442,"close":1177,"change":507,"percent_change":319,"volume":1874,"transactions":9,"vwap":1177},"2025-10-22",110800,{"date":1876,"open":1394,"high":1877,"low":1425,"close":1409,"change":641,"percent_change":1381,"volume":1878,"transactions":9,"vwap":1409},"2025-10-21",69.415,111000,{"date":1880,"open":1881,"high":1441,"low":1881,"close":1744,"change":189,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1744},"2025-10-20",68.69,1.02,106300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1490,"change":114,"percent_change":1077,"volume":1889,"transactions":9,"vwap":1490},"2025-10-17",67.91,68.55,67.82,228700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1114,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-16",68.68,68.83,67.71,68.040001,-0.73,133500,{"date":1899,"open":1358,"high":1388,"low":1900,"close":1181,"change":164,"percent_change":976,"volume":1901,"transactions":9,"vwap":1181},"2025-10-15",68.099998,81400,{"date":1903,"open":1771,"high":1450,"low":1904,"close":1349,"change":1905,"percent_change":998,"volume":1906,"transactions":9,"vwap":1349},"2025-10-14",67.535,-0.04,102700,{"date":1908,"open":1909,"high":1910,"low":1348,"close":1327,"change":1911,"percent_change":1912,"volume":1477,"transactions":9,"vwap":1327},"2025-10-13",68.16,68.506,1.04,1.54,{"date":1914,"open":1537,"high":1419,"low":1306,"close":1340,"change":1915,"percent_change":1916,"volume":1606,"transactions":9,"vwap":1340},"2025-10-10",-1.83,-2.65,{"date":1918,"open":1419,"high":1419,"low":1429,"close":1366,"change":417,"percent_change":378,"volume":1919,"transactions":9,"vwap":1366},"2025-10-09",100900,{"date":1921,"open":1394,"high":1922,"low":1923,"close":1823,"change":1420,"percent_change":526,"volume":1924,"transactions":9,"vwap":1823},"2025-10-08",69.39,69.095001,65700,{"date":1926,"open":1823,"high":1922,"low":1927,"close":1424,"change":426,"percent_change":360,"volume":1928,"transactions":9,"vwap":1424},"2025-10-07",68.75,68400,{"date":1930,"open":1739,"high":1931,"low":1656,"close":1489,"change":821,"percent_change":822,"volume":1932,"transactions":9,"vwap":1489},"2025-10-06",69.486,98900,{"date":1934,"open":1935,"high":1936,"low":1506,"close":1488,"change":677,"percent_change":516,"volume":1937,"transactions":9,"vwap":1488},"2025-10-03",69.46,69.689,146500,{"date":1939,"open":1935,"high":1935,"low":1940,"close":1870,"change":932,"percent_change":164,"volume":1941,"transactions":9,"vwap":1870},"2025-10-02",69.059998,176000,{"date":1943,"open":1175,"high":1944,"low":1363,"close":1496,"change":641,"percent_change":1381,"volume":1945,"transactions":9,"vwap":1496},"2025-10-01",69.315,172300,{"date":1947,"open":1893,"high":1675,"low":1948,"close":1436,"change":641,"percent_change":1381,"volume":1949,"transactions":9,"vwap":1436},"2025-09-30",68.644,125100,{"date":1951,"open":1952,"high":1940,"low":1443,"close":1953,"change":199,"percent_change":449,"volume":1954,"transactions":9,"vwap":1953},"2025-09-29",69.029999,68.92,83300,{"date":1956,"open":1334,"high":1927,"low":1957,"close":1927,"change":731,"percent_change":798,"volume":1958,"transactions":9,"vwap":1927},"2025-09-26",68.33,111400,{"date":1960,"open":1330,"high":1490,"low":1961,"close":1962,"change":571,"percent_change":330,"volume":1963,"transactions":9,"vwap":1962},"2025-09-25",67.96,68.31,94400,{"date":1965,"open":1814,"high":1814,"low":1966,"close":1365,"change":217,"percent_change":1126,"volume":1967,"transactions":9,"vwap":1365},"2025-09-24",68.475,76300,{"date":1969,"open":1506,"high":1970,"low":1443,"close":1167,"change":329,"percent_change":1508,"volume":1971,"transactions":9,"vwap":1167},"2025-09-23",69.308,84500,{"date":1973,"open":1440,"high":1667,"low":1974,"close":1496,"change":114,"percent_change":1077,"volume":1625,"transactions":9,"vwap":1496},"2025-09-22",68.694,{"date":1976,"open":1387,"high":1977,"low":1343,"close":1167,"change":1726,"percent_change":731,"volume":1978,"transactions":9,"vwap":1167},"2025-09-19",68.915,120400,{"date":1980,"open":1412,"high":1794,"low":1981,"close":1813,"change":731,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1813},"2025-09-18",68.435,0.65,218300,{"date":1985,"open":1986,"high":1987,"low":1894,"close":1988,"change":998,"percent_change":580,"volume":1989,"transactions":9,"vwap":1988},"2025-09-17",68.21,68.528,68.15,382700,{"date":1991,"open":1327,"high":1992,"low":1993,"close":1986,"change":1229,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1986},"2025-09-16",68.4,68.12,-0.47,419100,{"date":1997,"open":1998,"high":1999,"low":1992,"close":1449,"change":1726,"percent_change":731,"volume":2000,"transactions":9,"vwap":1449},"2025-09-15",68.45,68.57,118400,{"date":2002,"open":1357,"high":2003,"low":1986,"close":2004,"change":580,"percent_change":1515,"volume":2005,"transactions":9,"vwap":2004},"2025-09-12",68.42,68.23,137200,{"date":2007,"open":2008,"high":1490,"low":2008,"close":2009,"change":2010,"percent_change":599,"volume":2011,"transactions":9,"vwap":2009},"2025-09-11",67.88,68.32,0.62,167300,{"date":2013,"open":2014,"high":2015,"low":1299,"close":1771,"change":1032,"percent_change":200,"volume":2016,"transactions":9,"vwap":1771},"2025-09-10",67.86,67.889,286600,{"date":2018,"open":2019,"high":1297,"low":2020,"close":1775,"change":129,"percent_change":1721,"volume":2021,"transactions":9,"vwap":1775},"2025-09-09",67.44,67.25,119300,{"date":2023,"open":2024,"high":2025,"low":1306,"close":2026,"change":449,"percent_change":752,"volume":1581,"transactions":9,"vwap":2026},"2025-09-08",67.39,67.565,67.46,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1171,"volume":2034,"transactions":9,"vwap":2032},"2025-09-05",67.67,67.75,66.8,67.21,-0.095,224400,{"date":2036,"open":2031,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-04",67.32,66.762,67.305,0.635,0.95,184400,{"date":2044,"open":1764,"high":2045,"low":1253,"close":2046,"change":918,"percent_change":977,"volume":1164,"transactions":9,"vwap":2046},"2025-09-03",66.71,66.67,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":897,"percent_change":351,"volume":2052,"transactions":9,"vwap":2050},"2025-09-02",66.019997,66.41,65.83,241200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1994,"percent_change":1115,"volume":2059,"transactions":9,"vwap":2058},"2025-08-29",67.12,67.16,66.637,66.78,113600,{"date":2061,"open":2055,"high":2062,"low":2063,"close":2020,"change":199,"percent_change":449,"volume":1085,"transactions":9,"vwap":2020},"2025-08-28",67.3,66.94,{"date":2065,"open":2031,"high":2066,"low":2031,"close":2067,"change":449,"percent_change":752,"volume":2068,"transactions":9,"vwap":2067},"2025-08-27",67.15,67.080002,96100,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":449,"percent_change":1255,"volume":2074,"transactions":9,"vwap":2073},"2025-08-26",66.54,66.88,66.83,102100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1764,"change":2080,"percent_change":897,"volume":2081,"transactions":9,"vwap":1764},"2025-08-25",66.7,66.853,66.56,-0.25,138400,{"date":2083,"open":2049,"high":2084,"low":2049,"close":2073,"change":171,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2073},"2025-08-22",67.010002,1.52,149000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2051,"change":377,"percent_change":329,"volume":2092,"transactions":9,"vwap":2051},"2025-08-21",65.78,66.050003,65.66,125000,{"date":2094,"open":1262,"high":1262,"low":2095,"close":2096,"change":209,"percent_change":85,"volume":2097,"transactions":9,"vwap":2096},"2025-08-20",65.55,66.059998,108500,{"date":2099,"open":2079,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1779,"volume":1581,"transactions":9,"vwap":2102},"2025-08-19",66.703,66.15,66.22,-0.42,{"date":2105,"open":1284,"high":2046,"low":1205,"close":2106,"change":659,"percent_change":1031,"volume":2107,"transactions":9,"vwap":2106},"2025-08-18",66.64,668600,{"date":2109,"open":1198,"high":1198,"low":1197,"close":1254,"change":459,"percent_change":307,"volume":2110,"transactions":9,"vwap":1254},"2025-08-15",303600,{"date":2112,"open":2113,"high":2114,"low":1197,"close":1251,"change":677,"percent_change":516,"volume":2115,"transactions":9,"vwap":1251},"2025-08-14",66.55,66.815,146000,{"date":2117,"open":2118,"high":2119,"low":2113,"close":2031,"change":535,"percent_change":1826,"volume":1501,"transactions":9,"vwap":2031},"2025-08-13",66.75,66.865,{"date":2121,"open":2122,"high":2123,"low":1220,"close":2079,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2079},"2025-08-12",66.080002,66.59,0.79,1.2,71400,{"date":2128,"open":2129,"high":1283,"low":2130,"close":2131,"change":378,"percent_change":712,"volume":2074,"transactions":9,"vwap":2131},"2025-08-11",65.98,65.69,65.77,{"date":2133,"open":1261,"high":1218,"low":1261,"close":2096,"change":2134,"percent_change":2124,"volume":2135,"transactions":9,"vwap":2096},"2025-08-08",0.52,111700,{"date":2137,"open":2138,"high":2049,"low":2139,"close":2140,"change":1682,"percent_change":459,"volume":2141,"transactions":9,"vwap":2140},"2025-08-07",66.010002,65.25,65.54,124400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1586,"percent_change":1106,"volume":2148,"transactions":9,"vwap":2147},"2025-08-06",65.32,65.7,65.16,65.64,84900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":897,"percent_change":226,"volume":2155,"transactions":9,"vwap":2154},"2025-08-05",65.52,65.585,65,65.14,155400,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-04",64.93,65.51,1.01,1.57,227800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1714,"transactions":9,"vwap":2167},"2025-08-01",64.92,64.23,64.5,-1.03,-1.57,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":307,"percent_change":545,"volume":2176,"transactions":9,"vwap":2175},"2025-07-31",66.33,66.359,65.45,65.53,174100,{"date":2178,"open":2179,"high":2101,"low":2180,"close":2181,"change":580,"percent_change":1171,"volume":2182,"transactions":9,"vwap":2181},"2025-07-30",65.94,65.5,65.75,99900,{"date":2184,"open":1262,"high":2185,"low":2186,"close":2187,"change":782,"percent_change":544,"volume":2188,"transactions":9,"vwap":2187},"2025-07-29",66.235,65.79,65.84,65100,{"date":2190,"open":2122,"high":2191,"low":2192,"close":2138,"change":248,"percent_change":248,"volume":2193,"transactions":9,"vwap":2138},"2025-07-28",66.16,65.88,108200,{"date":2195,"open":2196,"high":1242,"low":2197,"close":2138,"change":918,"percent_change":1069,"volume":2198,"transactions":9,"vwap":2138},"2025-07-25",65.81,65.795,62400,{"date":2200,"open":2051,"high":2179,"low":2201,"close":2181,"change":248,"percent_change":248,"volume":2202,"transactions":9,"vwap":2181},"2025-07-24",65.73,68300,{"date":2204,"open":1245,"high":1261,"low":2205,"close":2181,"change":238,"percent_change":43,"volume":2206,"transactions":9,"vwap":2181},"2025-07-23",65.38,103600,{"date":2208,"open":2154,"high":2209,"low":2210,"close":1274,"change":129,"percent_change":932,"volume":2211,"transactions":9,"vwap":1274},"2025-07-22",65.26,64.895,104400,{"date":2213,"open":1233,"high":2214,"low":2215,"close":2216,"change":289,"percent_change":1206,"volume":2217,"transactions":9,"vwap":2216},"2025-07-21",65.401,65.059998,65.089996,99300,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":822,"percent_change":289,"volume":2223,"transactions":9,"vwap":2222},"2025-07-18",65.24,64.9,65.040001,481600,{"date":2225,"open":2226,"high":2216,"low":2226,"close":1226,"change":1420,"percent_change":119,"volume":2227,"transactions":9,"vwap":1226},"2025-07-17",64.62,72400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":69,"percent_change":468,"volume":2234,"transactions":9,"vwap":2233},"2025-07-16",64.54,64.639,63.92,64.6,101800,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":378,"percent_change":330,"volume":2240,"transactions":9,"vwap":2239},"2025-07-15",64.95,64.36,64.39,119100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":443,"percent_change":903,"volume":2247,"transactions":9,"vwap":2246},"2025-07-14",64.48,64.748,64.46,64.68,92700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1126,"percent_change":256,"volume":2254,"transactions":9,"vwap":2253},"2025-07-11",64.63,64.728,64.449,64.56,81100,{"date":2256,"open":2257,"high":2215,"low":2258,"close":2237,"change":932,"percent_change":200,"volume":2259,"transactions":9,"vwap":2237},"2025-07-10",64.86,64.654,65600,{"date":2261,"open":2246,"high":2262,"low":2263,"close":2264,"change":977,"percent_change":435,"volume":2265,"transactions":9,"vwap":2264},"2025-07-09",64.886,64.55,64.81,88900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1171,"percent_change":307,"volume":2272,"transactions":9,"vwap":2271},"2025-07-08",64.59,64.622,64.37,64.42,123300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2253,"change":2278,"percent_change":1091,"volume":926,"transactions":9,"vwap":2253},"2025-07-07",64.69,64.842,64.25,-0.4,{"date":2280,"open":2233,"high":2281,"low":2233,"close":2282,"change":397,"percent_change":563,"volume":1928,"transactions":9,"vwap":2282},"2025-07-03",65.019997,64.96,{"date":2284,"open":2285,"high":2271,"low":2286,"close":2271,"change":976,"percent_change":237,"volume":2287,"transactions":9,"vwap":2271},"2025-07-02",64.07,64.040001,102200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1228,"change":248,"percent_change":248,"volume":2293,"transactions":9,"vwap":1228},"2025-07-01",63.96,64.24,63.85,143700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1228,"change":731,"percent_change":21,"volume":2299,"transactions":9,"vwap":1228},"2025-06-30",63.95,64.21,63.79,226600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":536,"percent_change":1605,"volume":2306,"transactions":9,"vwap":2305},"2025-06-27",63.52,63.905,63.32,63.69,208900,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2134,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-26",63.029999,63.46,63.38,0.83,386600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":998,"percent_change":1682,"volume":2320,"transactions":9,"vwap":2319},"2025-06-25",63,63.060001,62.74,62.86,185000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1054,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-24",62.61,62.99,62.58,62.92,1.19,100400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":939,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-23",61.58,62.22,61.32,62.18,0.97,438000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2331,"change":677,"percent_change":1515,"volume":2342,"transactions":9,"vwap":2331},"2025-06-20",61.97,61.98,61.42,252300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":821,"percent_change":822,"volume":898,"transactions":9,"vwap":2348},"2025-06-18",61.73,62.084999,61.605,61.66,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":507,"percent_change":1483,"volume":2355,"transactions":9,"vwap":2354},"2025-06-17",61.87,62.11,61.6,61.64,111600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":396,"percent_change":1344,"volume":2361,"transactions":9,"vwap":2360},"2025-06-16",61.94,62.32,62.12,140300,{"date":2363,"open":2339,"high":2364,"low":2331,"close":2365,"change":2366,"percent_change":1413,"volume":2367,"transactions":9,"vwap":2365},"2025-06-13",62.25,61.7,-0.84,123000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":199,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-12",62.29,62.55,62.199,62.54,0.27,173000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":460,"percent_change":1359,"volume":2193,"transactions":9,"vwap":2381},"2025-06-11",62.64,62.77,62.24,62.37,{"date":2383,"open":2384,"high":2385,"low":2380,"close":2386,"change":2374,"percent_change":469,"volume":2387,"transactions":9,"vwap":2386},"2025-06-10",62.33,62.59,62.56,608300,{"date":2389,"open":2390,"high":2391,"low":2380,"close":2370,"change":268,"percent_change":813,"volume":2392,"transactions":9,"vwap":2370},"2025-06-09",62.4,62.5,109000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2359,"change":964,"percent_change":984,"volume":2398,"transactions":9,"vwap":2359},"2025-06-06",62.28,62.437,62.14,76900,{"date":2400,"open":2352,"high":2401,"low":2402,"close":2403,"change":417,"percent_change":1229,"volume":2404,"transactions":9,"vwap":2403},"2025-06-05",62.355,61.62,61.79,118900,{"date":2406,"open":2360,"high":2407,"low":2340,"close":2408,"change":1905,"percent_change":998,"volume":2409,"transactions":9,"vwap":2408},"2025-06-04",62.23,61.99,76400,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":1586,"percent_change":297,"volume":2415,"transactions":9,"vwap":2414},"2025-06-03",61.53,62.07,62.029999,594900,{"date":2417,"open":2418,"high":2412,"low":2419,"close":2412,"change":450,"percent_change":2134,"volume":2420,"transactions":9,"vwap":2412},"2025-06-02",61.11,60.79,131100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":821,"percent_change":822,"volume":2427,"transactions":9,"vwap":2426},"2025-05-30",61.080002,61.35,60.61,61.21,145500,{"date":2429,"open":2402,"high":2402,"low":2430,"close":2431,"change":1032,"percent_change":449,"volume":2068,"transactions":9,"vwap":2431},"2025-05-29",60.87,61.19,{"date":2433,"open":2434,"high":2331,"low":2435,"close":2436,"change":1229,"percent_change":360,"volume":2437,"transactions":9,"vwap":2436},"2025-05-28",61.47,60.99,61.040001,154300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":148,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-27",60.85,61.36,60.699,1.94,201900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":545,"percent_change":351,"volume":2451,"transactions":9,"vwap":2450},"2025-05-23",59.76,60.41,59.754,60.19,98200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":813,"percent_change":677,"volume":777,"transactions":9,"vwap":2457},"2025-05-22",60.48,60.92,60.4,60.52,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-21",61.23,61.5,60.45,60.57,-1.14,-1.85,142500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":307,"percent_change":426,"volume":2473,"transactions":9,"vwap":2472},"2025-05-20",61.77,61.88,61.43,61.71,477700,{"date":2475,"open":2476,"high":2408,"low":2477,"close":2478,"change":659,"percent_change":1031,"volume":2479,"transactions":9,"vwap":2478},"2025-05-19",61.27,61.18,61.93,103300,{"date":2481,"open":2482,"high":2470,"low":2341,"close":2483,"change":396,"percent_change":1344,"volume":2484,"transactions":9,"vwap":2483},"2025-05-16",61.54,61.86,109700,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":751,"percent_change":938,"volume":2490,"transactions":9,"vwap":2489},"2025-05-15",60.9,61.51,61.44,134700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":813,"percent_change":677,"volume":2497,"transactions":9,"vwap":2496},"2025-05-14",61.29,61.38,61.02,61.16,73800,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2426,"change":1586,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2426},"2025-05-13",60.72,61.41,0.82,91200,{"date":2505,"open":2425,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-12",60.74,60.11,60.71,1.95,3.32,91600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":459,"percent_change":2080,"volume":2518,"transactions":9,"vwap":2517},"2025-05-09",59.040001,59.099998,58.63,58.76,57300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":731,"percent_change":527,"volume":2525,"transactions":9,"vwap":2524},"2025-05-08",58.88,59.42,58.59,58.91,87900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1726,"percent_change":2134,"volume":2532,"transactions":9,"vwap":2531},"2025-05-07",58.26,58.7,57.96,58.47,104200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1126,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-06",58.0099983,58.605,57.943,58.17,-0.67,125400,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":308,"percent_change":507,"volume":2546,"transactions":9,"vwap":2545},"2025-05-05",58.4,58.87,58.56,90000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":599,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-02",58.54,58.981,58.445,58.84,1.59,107600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":535,"percent_change":396,"volume":2211,"transactions":9,"vwap":2560},"2025-05-01",58.22,58.564,57.915,57.92,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":199,"percent_change":1726,"volume":2567,"transactions":9,"vwap":2566},"2025-04-30",56.77,57.82,56.33,57.68,89900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1726,"percent_change":2134,"volume":2574,"transactions":9,"vwap":2573},"2025-04-29",56.94,57.65,56.91,57.51,86000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1206,"percent_change":932,"volume":2581,"transactions":9,"vwap":2580},"2025-04-28",57.22,57.41,56.62,57.21,95600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":731,"percent_change":436,"volume":2588,"transactions":9,"vwap":2587},"2025-04-25",56.69,57.15,56.44,57.13,90500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2584,"change":387,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2584},"2025-04-24",55.65,56.73,55.55,2.05,98500,{"date":178,"open":2597,"high":2598,"low":174,"close":2593,"change":1114,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2593},56.049999,56.64,-0.89,172000]