[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLPX":3,"homepage-market-summary":30,"stock-historical-MLPX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLPX","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},"Global X MLP & Energy Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2196,3.028,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.76,70.89,72.27,70.5901,71.07,0.69,0.97,314920.127251,78.36,57.66,397824.44215618324,68.1,3311,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},373483,136321234.981202,19.7,"2025-04-23",[182,185,195,205,216,227,237,248,258,269,279,290,300,310,319,330,341,352,363,374,385,396,407,418,429,439,450,458,469,480,488,499,510,521,530,539,547,557,566,575,586,596,606,616,625,634,642,650,660,667,677,687,696,706,716,724,733,744,754,761,771,778,784,788,796,803,812,816,824,833,839,848,854,862,870,877,885,893,901,910,915,921,927,933,938,944,950,957,964,969,975,981,988,996,1002,1006,1015,1021,1025,1032,1039,1046,1050,1057,1064,1069,1075,1081,1085,1091,1096,1102,1110,1117,1124,1130,1138,1145,1154,1160,1169,1175,1181,1189,1194,1200,1206,1211,1215,1221,1226,1232,1237,1245,1252,1257,1261,1267,1274,1279,1286,1293,1299,1304,1312,1318,1323,1328,1335,1340,1345,1351,1360,1367,1374,1382,1389,1395,1402,1407,1412,1420,1427,1434,1442,1449,1455,1464,1471,1479,1488,1496,1502,1510,1516,1522,1530,1537,1545,1552,1558,1565,1571,1579,1587,1594,1602,1609,1617,1623,1629,1635,1642,1648,1656,1663,1667,1673,1681,1688,1695,1702,1707,1713,1718,1724,1729,1736,1741,1746,1752,1759,1765,1768,1774,1779,1785,1790,1797,1804,1807,1815,1822,1827,1833,1838,1844,1851,1858,1865,1872,1876,1883,1889,1895,1902,1908,1915,1920,1924,1930,1934,1941,1949,1953,1958,1963,1969,1976,1981,1988,1993,1999,2006,2013,2017,2023,2029,2034,2042,2048,2054,2060,2066,2073,2081,2086,2091,2097,2101,2105,2111,2116,2120,2125,2132,2138,2142,2147,2150,2154,2158,2163,2167,2172,2174,2179,2184,2188,2192,2196,2201,2206,2209,2213,2218,2223,2229,2236,2242,2246,2250,2253,2258,2261,2267,2272,2275,2280,2286,2294,2298,2302,2306,2310,2316,2320,2324,2330,2335,2341,2347,2351,2357,2362,2366,2370,2374,2379,2383,2388,2392,2396,2400,2405,2411,2416,2421,2425,2428,2431,2435,2440,2443,2446,2450,2453,2456,2459,2463,2467,2470,2473,2477,2483,2486,2490,2493,2498,2502,2505,2510,2514,2517,2521],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4062,71.7918,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",69.9,71.11,69.78,0.64,0.91,440537.777855,5185,70.8712,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":45,"volume":202,"transactions":203,"vwap":204},"2026-10-01",69.66,70.63,69.09,70.43,0.61,406615.280025,4940,70.1132,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",70.5,70.61,69.58,69.82,-0.49,-0.7,474935.56902,4753,69.9125,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",70.76,70.78,69.69,70.31,-0.65,-0.92,362137.315782,4554,70.2061,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",71.49,70.59,70.96,0.03,0.04,375992.101305,5927,70.9354,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",71.73,71.81,70.6,70.93,-1.11,-1.54,253029.108088,3518,70.9942,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",72.76,71.93,72.04,-0.43,-0.59,221394.782347,2586,72.2298,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",72.7,73.45,72.39,72.47,0.11,0.15,194940.981036,2477,72.8754,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",72.98,73.82,72.36,-0.95,-1.3,338822.862475,4879,73.0147,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",73.9,73.97,73.28,73.31,-0.76,-1.03,482653.032558,4486,73.5971,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":116,"volume":297,"transactions":298,"vwap":299},"2026-09-18",74,74.7913,73.58,74.07,0.26,340244.659931,3112,74.3544,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":101,"volume":307,"transactions":308,"vwap":309},"2026-09-17",73.4,74.099,73.36,73.81,0.41,249159.446382,3016,73.8416,{"date":311,"open":272,"high":312,"low":313,"close":302,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",74.34,72.835,-0.54,-0.73,243650.405159,2855,73.5988,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",74.56,74.745,73.69,73.94,-0.35,-0.47,245778.425153,3130,74.0128,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",75.24,75.5752,74.1,74.29,-0.85,-1.13,352782.1549,4185,74.5351,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",75.13,75.54,74.52,75.14,-0.12,-0.16,209592.388466,2658,75.0476,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",76.4,76.5357,75.05,75.26,-0.87,-1.14,269947.190265,3153,75.3458,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",76.86,77.1328,75.79,76.13,-0.4,-0.52,252960.778531,2736,76.2887,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",75.78,76.64,75.505,76.53,0.92,1.22,283490.23142,3596,76.2296,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",75.56,75.745,74.96,75.61,-0.19,-0.25,278179.442481,3847,75.4302,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",76.19,76.55,75.68,75.8,-0.46,-0.6,332554.492878,4418,76.2643,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",76.1,76.35,75.295,76.26,-0.11,-0.14,419956.6952,4261,75.9797,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",76.62,77,75.755,76.37,0.37,0.49,339042.275174,4678,76.0904,{"date":430,"open":431,"high":432,"low":357,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",75.64,76.15,76,0.77,1.02,352145.50516,4676,75.6867,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",75.35,75.66,74.877667,75.23,-0.02,-0.03,262620.99924,3707,75.1688,{"date":451,"open":452,"high":453,"low":312,"close":454,"change":211,"percent_change":222,"volume":455,"transactions":456,"vwap":457},"2026-08-27",75.75,75.785,75.25,232577.266622,3623,75.1631,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",73.99,75.96,73.675,75.74,1.85,2.5,499771.159521,6202,75.6183,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",73.98,74.61,73.8852,73.89,-0.5,-0.67,301345.556231,4182,74.265,{"date":481,"open":335,"high":482,"low":483,"close":484,"change":232,"percent_change":233,"volume":485,"transactions":486,"vwap":487},"2026-08-24",74.595,73.61,74.39,270279.545973,3728,74.2164,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",75.45,75.89,74.05,74.36,-1.02,-1.35,382634.925968,4581,74.5383,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",75.58,76.12,74.88,75.38,0.38,0.51,323868.584812,4517,75.4363,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",76.39,76.6581,74.65,75,-1.41,-1.85,588917.21318,6181,75.08,{"date":522,"open":523,"high":379,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",75.67,76.41,1.41,1.88,634281.057235,6315,76.3041,{"date":531,"open":532,"high":533,"low":534,"close":515,"change":314,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",75.65,75.73,74.77,-0.71,337317.157866,3898,75.022,{"date":540,"open":312,"high":541,"low":312,"close":344,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",75.555,1.4,1.89,260416.191251,4091,75.1024,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":391,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",73.96,74.59,73.9058,74.14,-0.26,336601.797644,3049,74.2759,{"date":558,"open":559,"high":560,"low":483,"close":561,"change":201,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",73.78,74.5,74.33,0.83,292171.586761,3109,74.2851,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":265,"percent_change":167,"volume":572,"transactions":573,"vwap":574},"2026-08-11",73.51,74.26,73.44,73.72,418385.598002,5932,73.922,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",72.78,73.6,72.5,73.57,0.65,0.89,480420.196606,5567,73.0732,{"date":587,"open":588,"high":549,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",73.7,72.85,72.92,-1.1,-1.49,475610.562656,5110,73.3773,{"date":597,"open":598,"high":599,"low":570,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",74.13,74.42,74.02,1.01,1.38,277596.161715,2967,73.8596,{"date":607,"open":608,"high":609,"low":271,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",74.3,74.3595,73.01,-1.15,-1.55,392102.622641,5104,73.3344,{"date":617,"open":618,"high":619,"low":271,"close":620,"change":413,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",73.73,74.62,74.16,-0.15,472527.655529,5820,74.013,{"date":626,"open":321,"high":627,"low":305,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",74.765,74.27,-0.81,-1.08,625743.906624,6069,74.2639,{"date":635,"open":636,"high":504,"low":493,"close":520,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",74.86,0.23,0.31,447475.935413,5233,75.0303,{"date":643,"open":644,"high":645,"low":492,"close":646,"change":505,"percent_change":506,"volume":647,"transactions":648,"vwap":649},"2026-07-30",74.54,74.98,74.85,460083.815095,4567,74.4084,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":52,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",75.33,75.7766,74.37,74.47,0.24,699852.363227,6428,74.8419,{"date":661,"open":662,"high":343,"low":663,"close":335,"change":475,"percent_change":476,"volume":664,"transactions":665,"vwap":666},"2026-07-28",74.95,73.85,447426.785517,4925,74.4249,{"date":668,"open":669,"high":423,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",76.06,74.58,74.79,-2.35,-3.05,614727.605443,5713,75.1649,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":314,"volume":684,"transactions":685,"vwap":686},"2026-07-24",77.55,78.3427,77.09,77.14,-0.42,483905.731614,4420,77.6117,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":692,"percent_change":434,"volume":693,"transactions":694,"vwap":695},"2026-07-23",77.56,77.84,76.93,0.59,411004.313746,4795,77.4509,{"date":697,"open":698,"high":699,"low":423,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",76.58,77.13,76.97,0.9,1.18,308749.601059,3746,76.9199,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":253,"volume":713,"transactions":714,"vwap":715},"2026-07-21",76.69,76.9352,75.53,76.07,-0.33,325765.048498,3640,75.9955,{"date":717,"open":718,"high":719,"low":354,"close":354,"change":233,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",76.51,77.45,0.05,673531.647078,6018,76.8426,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":232,"percent_change":233,"volume":730,"transactions":731,"vwap":732},"2026-07-17",76.87,76.94,75.95,76.36,603699.457155,4468,76.3953,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",75.69,76.54,75.6,76.33,0.82,1.09,504821.87406,5849,76.2983,{"date":745,"open":423,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",76.7397,75.43,75.51,-0.64,-0.84,694917.484132,5282,75.7618,{"date":755,"open":368,"high":379,"low":401,"close":432,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",0.34,0.45,305586.005915,3313,76.1966,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":702,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",75.34,76.205,75.1401,75.81,1.58,468434.538331,4483,75.7782,{"date":772,"open":773,"high":773,"low":282,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",75.31,74.63,-0.51,-0.68,348200,{"date":779,"open":501,"high":780,"low":781,"close":346,"change":370,"percent_change":782,"volume":783,"transactions":9,"vwap":346},"2026-07-09",75.99,74.97,-0.69,270500,{"date":785,"open":710,"high":766,"low":662,"close":442,"change":506,"percent_change":786,"volume":787,"transactions":9,"vwap":442},"2026-07-08",0.68,426300,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",73.21,75.4,75.15,2.31,3.17,441100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":347,"percent_change":348,"volume":802,"transactions":9,"vwap":801},"2026-07-06",73.3,73.92,72.75,72.84,854800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",72.83,73.39,72.4,72.96,0.4,0.55,239100,{"date":813,"open":570,"high":294,"low":807,"close":814,"change":591,"percent_change":592,"volume":815,"transactions":9,"vwap":814},"2026-07-01",72.56,638400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":402,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",74.21,74.71,73.46,73.66,-0.62,295800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",75.16,75.2,73.91,74.12,-1,-1.33,485600,{"date":834,"open":835,"high":792,"low":560,"close":836,"change":837,"percent_change":424,"volume":838,"transactions":9,"vwap":836},"2026-06-26",74.67,75.12,0.28,302400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",73.26,75.019997,73.24,74.84,1.62,2.21,247200,{"date":849,"open":821,"high":305,"low":850,"close":851,"change":286,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",72.86,73.22,-1.39,289200,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-23",72.88,74.25,72.51,1.23,1.68,355300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":434,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",72.28,73.27,71.94,73.019997,1.07,329900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":424,"percent_change":506,"volume":876,"transactions":9,"vwap":875},"2026-06-18",71.9,72.45,70.83,72.25,851100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":315,"volume":884,"transactions":9,"vwap":882},"2026-06-17",72.52,72.61,71.79,71.88,-0.53,310700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":776,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",72.64,73.17,72.22,72.41,-0.93,517500,{"date":894,"open":808,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",73.59,72.59,73.089996,-1.09,-1.47,441500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",73.62,74.91,73.18,74.18,0.22,0.3,367400,{"date":911,"open":835,"high":912,"low":913,"close":549,"change":141,"percent_change":402,"volume":914,"transactions":9,"vwap":549},"2026-06-11",75.089996,73.77,432200,{"date":916,"open":917,"high":918,"low":917,"close":608,"change":174,"percent_change":919,"volume":920,"transactions":9,"vwap":608},"2026-06-10",73.34,74.82,1.36,403900,{"date":922,"open":923,"high":483,"low":879,"close":798,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":798},"2026-06-09",73.16,-0.06,-0.08,354400,{"date":928,"open":305,"high":929,"low":851,"close":304,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":304},"2026-06-08",74.24,-0.2,-0.27,257100,{"date":934,"open":935,"high":670,"low":936,"close":936,"change":285,"percent_change":494,"volume":937,"transactions":9,"vwap":936},"2026-06-05",74.32,73.56,339800,{"date":939,"open":806,"high":599,"low":940,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-06-04",73.33,1.11,1.52,248200,{"date":945,"open":946,"high":599,"low":790,"close":790,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":790},"2026-06-03",73.64,-0.29,-0.39,390100,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",72.050003,73.5,1.46,2.03,561100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":264,"percent_change":265,"volume":963,"transactions":9,"vwap":962},"2026-06-01",72.2,72.68,72,72.040001,486100,{"date":965,"open":905,"high":905,"low":966,"close":251,"change":852,"percent_change":967,"volume":968,"transactions":9,"vwap":251},"2026-05-29",71.72,-1.9,432400,{"date":970,"open":971,"high":345,"low":798,"close":972,"change":973,"percent_change":243,"volume":974,"transactions":9,"vwap":972},"2026-05-28",74.49,73.32,-0.82,304600,{"date":976,"open":842,"high":977,"low":282,"close":552,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":552},"2026-05-27",75.029999,-1.46,-1.93,325700,{"date":982,"open":691,"high":983,"low":984,"close":737,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":737},"2026-05-26",77.099998,75.55,-1.73,-2.24,347900,{"date":989,"open":736,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",77.41,76.48,77.33,0.81,1.06,180800,{"date":997,"open":998,"high":992,"low":999,"close":1000,"change":233,"percent_change":720,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",76.89,76.29,76.52,379700,{"date":1003,"open":1004,"high":25,"low":410,"close":991,"change":359,"percent_change":899,"volume":1005,"transactions":9,"vwap":991},"2026-05-20",77.48,309900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",76.99,77.82,76.5,77.62,0.57,0.74,519100,{"date":1016,"open":1017,"high":1018,"low":737,"close":1019,"change":582,"percent_change":150,"volume":1020,"transactions":9,"vwap":1019},"2026-05-18",75.94,77.12,77.050003,412700,{"date":1022,"open":780,"high":412,"low":1023,"close":1024,"change":38,"percent_change":45,"volume":974,"transactions":9,"vwap":1024},"2026-05-15",75.59,76.16,{"date":1026,"open":935,"high":400,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",74.31,75.5,1.1,1.48,520900,{"date":1033,"open":292,"high":1034,"low":1035,"close":1036,"change":656,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",74.46,73.63,74.4,0.32,319800,{"date":1040,"open":1041,"high":1042,"low":897,"close":620,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":620},"2026-05-12",73.55,74.17,0.95,1.3,252600,{"date":1047,"open":1048,"high":972,"low":959,"close":790,"change":111,"percent_change":126,"volume":1049,"transactions":9,"vwap":790},"2026-05-11",72.37,287800,{"date":1051,"open":1052,"high":578,"low":1053,"close":1054,"change":1055,"percent_change":337,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",73.41,72.42,72.49,-0.83,451600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":972,"change":1062,"percent_change":683,"volume":1063,"transactions":9,"vwap":972},"2026-05-07",72.6,73.38,72.029999,-0.31,473600,{"date":1065,"open":628,"high":550,"low":1060,"close":1035,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1035},"2026-05-06",-1.78,-2.36,510600,{"date":1070,"open":504,"high":1071,"low":1072,"close":1073,"change":930,"percent_change":553,"volume":1074,"transactions":9,"vwap":1073},"2026-05-05",75.98,75.07,75.41,336500,{"date":1076,"open":1077,"high":401,"low":918,"close":390,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":390},"2026-05-04",75.040001,0.6,0.8,223400,{"date":1082,"open":532,"high":532,"low":560,"close":1083,"change":358,"percent_change":611,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",75.010002,526500,{"date":1086,"open":1052,"high":491,"low":798,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",75.88,2.24,3.04,298400,{"date":1092,"open":865,"high":1093,"low":867,"close":946,"change":562,"percent_change":1094,"volume":1095,"transactions":9,"vwap":946},"2026-04-29",73.68,1.14,266500,{"date":1097,"open":952,"high":1098,"low":952,"close":1099,"change":381,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",73.040001,72.81,1.7,1036100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",71.86,72.3,71.33,71.59,-0.01,591600,{"date":1111,"open":1112,"high":17,"low":1113,"close":1114,"change":1115,"percent_change":656,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",71.31,70.87,71.6,0.17,209500,{"date":1118,"open":1119,"high":1107,"low":1120,"close":1121,"change":1122,"percent_change":162,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",71.14,70.92,71.43,0.62,229600,{"date":1125,"open":208,"high":1126,"low":1127,"close":1128,"change":101,"percent_change":1079,"volume":1129,"transactions":9,"vwap":1128},"2026-04-22",71.13,70.53,70.81,2445800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":924,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",70.55,71.019997,69.73,70.25,-0.09,216300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":221,"change":348,"percent_change":1143,"volume":1144,"transactions":9,"vwap":221},"2026-04-20",70.73,70.98,70.2,-0.23,248300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",70.17,70.58,69.18,70.47,-0.55,-0.77,784800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1133,"change":837,"percent_change":809,"volume":1159,"transactions":9,"vwap":1133},"2026-04-16",70.79,71.66,70.67,222000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-15",70.94,71.26,70.65,70.74,-0.41,-0.58,334800,{"date":1170,"open":1171,"high":1171,"low":207,"close":1172,"change":1152,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",71.7,71.15,-1.07,433800,{"date":1176,"open":843,"high":843,"low":1177,"close":1178,"change":535,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",71.38,71.92,-0.98,446600,{"date":1182,"open":1183,"high":1184,"low":1105,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",72.79,73.14,72.63,-0.32,-0.44,254400,{"date":1190,"open":953,"high":1191,"low":1059,"close":1192,"change":1062,"percent_change":683,"volume":1193,"transactions":9,"vwap":1192},"2026-04-09",74.7,72.95,646700,{"date":1195,"open":1196,"high":302,"low":21,"close":841,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":841},"2026-04-08",71.78,-0.97,-1.31,582800,{"date":1201,"open":1202,"high":534,"low":570,"close":1203,"change":45,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",73.53,74.23,1.19,427200,{"date":1207,"open":1208,"high":1041,"low":1209,"close":304,"change":265,"percent_change":167,"volume":1210,"transactions":9,"vwap":304},"2026-04-06",73.059998,72.9,455500,{"date":1212,"open":936,"high":1213,"low":260,"close":790,"change":101,"percent_change":434,"volume":1214,"transactions":9,"vwap":790},"2026-04-02",73.83,603300,{"date":1216,"open":1098,"high":1052,"low":1178,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",72.65,-1.29,-1.74,939500,{"date":1222,"open":1223,"high":389,"low":1224,"close":324,"change":315,"percent_change":1179,"volume":1225,"transactions":9,"vwap":324},"2026-03-31",74.74,72.93,542900,{"date":1227,"open":728,"high":728,"low":1228,"close":835,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":835},"2026-03-30",74.48,-0.66,-0.88,569200,{"date":1233,"open":344,"high":354,"low":792,"close":652,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":652},"2026-03-27",-0.13,-0.17,756600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":101,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",75.11,75.82,74.81,75.46,0.75,452100,{"date":1246,"open":1247,"high":1248,"low":484,"close":1249,"change":1250,"percent_change":87,"volume":1251,"transactions":9,"vwap":1249},"2026-03-25",74.69,75.27,74.9,-0.18,370000,{"date":1253,"open":655,"high":491,"low":1254,"close":1255,"change":157,"percent_change":701,"volume":1256,"transactions":9,"vwap":1255},"2026-03-24",74.41,75.080002,432600,{"date":1258,"open":1059,"high":644,"low":1259,"close":1254,"change":868,"percent_change":954,"volume":1260,"transactions":9,"vwap":1254},"2026-03-23",72.34,672900,{"date":1262,"open":1263,"high":550,"low":1264,"close":917,"change":1166,"percent_change":1265,"volume":1266,"transactions":9,"vwap":917},"2026-03-20",74.040001,73.15,-0.56,855500,{"date":1268,"open":1269,"high":1036,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",72.77,73.75,1.39,1.92,512300,{"date":1275,"open":880,"high":880,"low":1276,"close":273,"change":1277,"percent_change":947,"volume":1278,"transactions":9,"vwap":273},"2026-03-18",71.87,-0.21,194800,{"date":1280,"open":1281,"high":1282,"low":263,"close":1283,"change":656,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",72.58,73.25,72.57,0.33,300300,{"date":1287,"open":1288,"high":807,"low":1289,"close":1290,"change":52,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",72.32,71.69,72.33,0.25,528600,{"date":1294,"open":1295,"high":814,"low":1296,"close":1297,"change":809,"percent_change":101,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",71.89,71.74,72.15,292300,{"date":1300,"open":807,"high":850,"low":1301,"close":1301,"change":1166,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",71.75,-0.57,513500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-11",71.3,72.21,72.16,0.7,0.98,876000,{"date":1313,"open":1314,"high":1315,"low":1177,"close":1316,"change":1166,"percent_change":1302,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",71.91,72.31,71.46,374700,{"date":1319,"open":589,"high":1209,"low":1320,"close":1276,"change":1152,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1276},"2026-03-09",71.82,-1.06,421300,{"date":1324,"open":1099,"high":1098,"low":1325,"close":887,"change":1326,"percent_change":907,"volume":1327,"transactions":9,"vwap":887},"2026-03-06",72.26,0.16,845500,{"date":1329,"open":850,"high":1330,"low":1331,"close":1332,"change":348,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",73.11,72.07,72.48,-0.22,349300,{"date":1336,"open":887,"high":589,"low":1107,"close":887,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":887},"2026-03-04",-0.07,-0.1,337100,{"date":1341,"open":790,"high":284,"low":1342,"close":1343,"change":1338,"percent_change":414,"volume":1344,"transactions":9,"vwap":1343},"2026-03-03",71.99,72.71,373700,{"date":1346,"open":579,"high":1347,"low":1348,"close":1099,"change":767,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1099},"2026-03-02",73.099998,71.65,2.22,579300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",70.85,71.34,70.54,71.23,0.5,0.71,245700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1140,"change":106,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1140},"2026-02-26",69.81,71.16,69.49,1.04,198600,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":232,"volume":1373,"transactions":9,"vwap":1371},"2026-02-25",70.050003,69.029999,70,0.02,212100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":930,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-24",70.07,70.35,69.11,69.98,-0.28,302700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1326,"percent_change":637,"volume":1388,"transactions":9,"vwap":1387},"2026-02-23",70.099998,70.77,69.75,70.18,275600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":425,"percent_change":1309,"volume":1394,"transactions":9,"vwap":1392},"2026-02-20",69.45,70.019997,69.24,243600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":756,"percent_change":425,"volume":1401,"transactions":9,"vwap":1400},"2026-02-19",69.5,69.94,69.23,69.53,320800,{"date":1403,"open":1404,"high":187,"low":1149,"close":1405,"change":1326,"percent_change":637,"volume":1406,"transactions":9,"vwap":1405},"2026-02-18",69.47,69.19,264300,{"date":1408,"open":220,"high":1409,"low":1410,"close":1370,"change":212,"percent_change":830,"volume":1411,"transactions":9,"vwap":1370},"2026-02-17",69.74,68.29,246400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1134,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1134},"2026-02-13",68.22,69.79,68.21,1.73,2.54,411000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":414,"percent_change":1277,"volume":1426,"transactions":9,"vwap":1425},"2026-02-12",68.24,68.86,67.78,68,311500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":434,"percent_change":1094,"volume":1433,"transactions":9,"vwap":1432},"2026-02-11",67.77,68.34,67.64,68.14,279000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":116,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-10",67.27,67.59,67.010002,67.37,0.52,234500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":232,"percent_change":233,"volume":1448,"transactions":9,"vwap":1447},"2026-02-09",66.21,67.07,66.11,67.019997,198800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":757,"percent_change":786,"volume":1454,"transactions":9,"vwap":1453},"2026-02-06",66.53,67.25,66.99,250100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",65.97,66.58,65.56,66.54,0.29,0.44,222800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":637,"percent_change":116,"volume":1470,"transactions":9,"vwap":1469},"2026-02-04",66.040001,66.34,65.28,66.25,263100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":954,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",64.83,66.080002,64.74,66.019997,2.26,251400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",64.73,65.019997,64.43,64.56,-0.79,-1.21,392900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":87,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",65.4,65.84,64.28,65.35,-0.37,303800,{"date":1497,"open":1498,"high":1474,"low":1499,"close":1500,"change":190,"percent_change":126,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",65.63,65.23,65.59,305400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1079,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",64.26,65.14,64.23,64.95,1.25,225500,{"date":1511,"open":1512,"high":1492,"low":1512,"close":1513,"change":1078,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-27",63.54,64.15,0.94,235400,{"date":1517,"open":1504,"high":1518,"low":1519,"close":1520,"change":1380,"percent_change":1187,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",64.48,63.27,63.55,267700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":38,"volume":1529,"transactions":9,"vwap":1527},"2026-01-23",63.79,64.2,63.66,63.83,0.42,320700,{"date":1531,"open":1532,"high":1520,"low":1533,"close":1534,"change":1535,"percent_change":72,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",62.77,62.7,63.41,0.86,240700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1013,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",62.39,63.060001,62.2,62.55,1.2,273300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":370,"percent_change":1055,"volume":1551,"transactions":9,"vwap":1550},"2026-01-20",62.37,62.72,61.73,61.81,409700,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":380,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-16",61.4,62.33,1.5,698700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":347,"percent_change":930,"volume":1564,"transactions":9,"vwap":1563},"2026-01-15",61.18,61.58,60.83,61.41,334300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":581,"percent_change":868,"volume":1570,"transactions":9,"vwap":1569},"2026-01-14",60.92,61.86,61.53,277700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":136,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",60.3,61.13,60.26,60.88,0.79,662100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":233,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",60.029999,60.36,59.76,60.09,0.07,415500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1337,"percent_change":347,"volume":1593,"transactions":9,"vwap":1592},"2026-01-09",60.099998,60.55,59.81,60.049999,303200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":45,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-08",59.43,60.24,59.29,60.12,1.47,481000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":413,"percent_change":391,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",59.42,59.55,59.22,59.25,515400,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-06",60.73,59.18,59.36,-1.37,-2.26,537300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1611,"change":1187,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1611},"2026-01-05",61.79,59.39,-0.72,526100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":190,"percent_change":994,"volume":900,"transactions":9,"vwap":1628},"2026-01-02",60.44,61.49,60.11,61.17,{"date":1630,"open":1631,"high":1632,"low":1573,"close":1633,"change":392,"percent_change":1166,"volume":1634,"transactions":9,"vwap":1633},"2025-12-31",60.74,60.8,60.53,228600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":908,"percent_change":1357,"volume":1641,"transactions":9,"vwap":1640},"2025-12-30",60.54,60.85,60.5,60.78,180300,{"date":1643,"open":1573,"high":1644,"low":1573,"close":1645,"change":1461,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-29",60.72,60.48,0.48,366800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":475,"volume":1655,"transactions":9,"vwap":1653},"2025-12-26",60.4,60.57,60,60.19,-0.3,142500,{"date":1657,"open":1639,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1337,"volume":1662,"transactions":9,"vwap":1660},"2025-12-24",60.66,60.39,60.49,-0.04,81700,{"date":1664,"open":1591,"high":1651,"low":1583,"close":1633,"change":1122,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1633},"2025-12-23",1.03,171200,{"date":1668,"open":1669,"high":1670,"low":1620,"close":1670,"change":190,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-22",59.54,59.91,1.08,309100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-19",59.33,59.78,59.27,0.06,0.1,191900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1186,"percent_change":314,"volume":1687,"transactions":9,"vwap":1686},"2025-12-18",59.65,59.99,59.14,59.21,354200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1462,"percent_change":1013,"volume":1694,"transactions":9,"vwap":1693},"2025-12-17",59.32,59.8,59.07,59.53,360400,{"date":1696,"open":1652,"high":1652,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-16",59.02,59.09,-1.22,-2.02,256500,{"date":1703,"open":1704,"high":1704,"low":1591,"close":1705,"change":1661,"percent_change":1337,"volume":1706,"transactions":9,"vwap":1705},"2025-12-15",60.34,60.31,316700,{"date":1708,"open":1709,"high":1658,"low":1710,"close":1711,"change":1678,"percent_change":1679,"volume":1712,"transactions":9,"vwap":1711},"2025-12-12",60.47,59.89,60.35,459300,{"date":1714,"open":1715,"high":1645,"low":1710,"close":1716,"change":52,"percent_change":908,"volume":1717,"transactions":9,"vwap":1716},"2025-12-11",59.97,60.29,578400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1627,"change":749,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1627},"2025-12-10",60.86,59.84,-1.05,389900,{"date":1725,"open":1726,"high":1561,"low":1631,"close":1727,"change":392,"percent_change":1166,"volume":1728,"transactions":9,"vwap":1727},"2025-12-09",61.060001,60.75,218900,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":883,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",61.33,60.95,61,-0.86,283000,{"date":1737,"open":1550,"high":1738,"low":1739,"close":1569,"change":414,"percent_change":1143,"volume":1740,"transactions":9,"vwap":1569},"2025-12-05",62,61.44,363500,{"date":1742,"open":1640,"high":1743,"low":1744,"close":1743,"change":435,"percent_change":860,"volume":1745,"transactions":9,"vwap":1743},"2025-12-04",61.67,60.71,211500,{"date":1747,"open":1748,"high":1749,"low":1573,"close":1750,"change":201,"percent_change":435,"volume":1751,"transactions":9,"vwap":1750},"2025-12-03",60.33,60.93,60.65,128800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":978,"volume":1758,"transactions":9,"vwap":1756},"2025-12-02",60.96,61.0099983,60.040001,-0.89,200700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1749,"change":1585,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1749},"2025-12-01",60.63,61.11,0.12,230200,{"date":1766,"open":1599,"high":1732,"low":1599,"close":1720,"change":739,"percent_change":72,"volume":1767,"transactions":9,"vwap":1720},"2025-11-28",133500,{"date":1769,"open":1770,"high":1716,"low":1771,"close":1756,"change":1357,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1756},"2025-11-26",59.61,59.59,0.84,512600,{"date":1775,"open":1685,"high":1776,"low":1777,"close":1669,"change":167,"percent_change":756,"volume":1778,"transactions":9,"vwap":1669},"2025-11-25",59.64,58.92,676200,{"date":1780,"open":1781,"high":1683,"low":1782,"close":1783,"change":1654,"percent_change":475,"volume":1784,"transactions":9,"vwap":1783},"2025-11-24",59.58,58.86,59.34,1215000,{"date":1786,"open":1787,"high":1721,"low":1788,"close":1776,"change":1585,"percent_change":1763,"volume":1789,"transactions":9,"vwap":1776},"2025-11-21",59.48,59.060001,530600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1234,"percent_change":1333,"volume":1796,"transactions":9,"vwap":1795},"2025-11-20",59.9,60.59,59.38,59.57,507700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":924,"percent_change":1338,"volume":1803,"transactions":9,"vwap":1802},"2025-11-19",59.4,59.86,59.049999,59.7,267100,{"date":1805,"open":1693,"high":1684,"low":1787,"close":1583,"change":1108,"percent_change":445,"volume":1806,"transactions":9,"vwap":1583},"2025-11-18",232400,{"date":1808,"open":1809,"high":1810,"low":1770,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-17",60.41,60.56,59.77,-0.61,-1.01,350900,{"date":1816,"open":1817,"high":1590,"low":1818,"close":1819,"change":380,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-14",59.45,59.12,60.38,1.55,530800,{"date":1823,"open":1824,"high":1756,"low":1818,"close":1825,"change":930,"percent_change":141,"volume":1826,"transactions":9,"vwap":1825},"2025-11-13",59.56,59.46,458100,{"date":1828,"open":1781,"high":1829,"low":1781,"close":1830,"change":637,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-12",59.94,59.66,0.39,775600,{"date":1834,"open":1835,"high":1676,"low":1799,"close":1596,"change":264,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1596},"2025-11-11",59.47,0.19,301400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1690,"change":101,"percent_change":1043,"volume":1843,"transactions":9,"vwap":1690},"2025-11-10",59.0099983,59.52,58.57,437500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1372,"percent_change":232,"volume":1850,"transactions":9,"vwap":1849},"2025-11-07",58.099998,58.85,57.71,58.76,359200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":296,"percent_change":1462,"volume":1857,"transactions":9,"vwap":1856},"2025-11-06",58.58,58.96,58.54,58.74,291600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":190,"percent_change":941,"volume":1864,"transactions":9,"vwap":1863},"2025-11-05",57.8,58.78,57.77,58.48,613400,{"date":1866,"open":1867,"high":1868,"low":26,"close":1869,"change":212,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-04",57.92,58.080002,57.84,-1.2,529700,{"date":1873,"open":1874,"high":1855,"low":1860,"close":1855,"change":445,"percent_change":446,"volume":1875,"transactions":9,"vwap":1855},"2025-11-03",58.4,578800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1763,"percent_change":71,"volume":1882,"transactions":9,"vwap":1881},"2025-10-31",58.59,58.64,58.16,58.56,565900,{"date":1884,"open":1880,"high":1885,"low":1886,"close":1887,"change":907,"percent_change":505,"volume":1888,"transactions":9,"vwap":1887},"2025-10-30",58.81,57.78,58.44,355500,{"date":1890,"open":1891,"high":1777,"low":1892,"close":1893,"change":1621,"percent_change":1699,"volume":1894,"transactions":9,"vwap":1893},"2025-10-29",58.82,57.97,58.22,386200,{"date":1896,"open":1782,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1897},"2025-10-28",58.94,58.36,0.08,0.14,354800,{"date":1903,"open":1904,"high":1782,"low":1905,"close":1782,"change":638,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1782},"2025-10-27",58.7,58.43,0.53,290000,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":285,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",59.3,58.42,58.55,-0.45,308900,{"date":1916,"open":1575,"high":1716,"low":1917,"close":1917,"change":86,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-23",59,-1.34,230000,{"date":1921,"open":1922,"high":1715,"low":1697,"close":1691,"change":190,"percent_change":1671,"volume":1923,"transactions":9,"vwap":1691},"2025-10-22",59.44,264500,{"date":1925,"open":1835,"high":1926,"low":1927,"close":1928,"change":1661,"percent_change":1337,"volume":1929,"transactions":9,"vwap":1928},"2025-10-21",59.49,58.99,59.16,237500,{"date":1931,"open":1917,"high":1799,"low":1917,"close":1932,"change":810,"percent_change":1514,"volume":1933,"transactions":9,"vwap":1932},"2025-10-20",59.2,166800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":720,"percent_change":131,"volume":1940,"transactions":9,"vwap":1939},"2025-10-17",58.67,58.83,58.38,58.65,804100,{"date":1942,"open":1770,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-16",59.73,58.5,58.6,-0.9,-1.51,343700,{"date":1950,"open":1770,"high":1575,"low":1620,"close":1951,"change":265,"percent_change":1291,"volume":1952,"transactions":9,"vwap":1951},"2025-10-15",59.5,250300,{"date":1954,"open":1686,"high":1669,"low":1955,"close":1956,"change":1380,"percent_change":326,"volume":1957,"transactions":9,"vwap":1956},"2025-10-14",58.84,59.35,364000,{"date":1959,"open":1652,"high":1652,"low":1960,"close":1961,"change":809,"percent_change":786,"volume":1962,"transactions":9,"vwap":1961},"2025-10-13",59.37,59.63,228400,{"date":1964,"open":1711,"high":1965,"low":1966,"close":1966,"change":1198,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-10",60.81,59.23,-2.16,286500,{"date":1970,"open":1971,"high":1972,"low":1637,"close":1637,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1637},"2025-10-09",62.02,62.23,-1.44,-2.32,329200,{"date":1977,"open":1978,"high":1978,"low":1563,"close":1979,"change":1678,"percent_change":1679,"volume":1980,"transactions":9,"vwap":1979},"2025-10-08",62.080002,61.98,266300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":232,"percent_change":720,"volume":1987,"transactions":9,"vwap":1986},"2025-10-07",61.94,62.16,61.59,61.92,240600,{"date":1989,"open":1533,"high":1990,"low":1991,"close":1991,"change":475,"percent_change":86,"volume":1992,"transactions":9,"vwap":1991},"2025-10-06",62.76,61.89,274400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1539,"change":907,"percent_change":116,"volume":1998,"transactions":9,"vwap":1539},"2025-10-03",62.3,62.83,62.060001,180600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":712,"percent_change":883,"volume":2005,"transactions":9,"vwap":2004},"2025-10-02",62.35,63.029999,61.9,62.17,360500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1277,"percent_change":712,"volume":2012,"transactions":9,"vwap":2011},"2025-10-01",62.62,62.71,62.27,62.5,340700,{"date":2014,"open":2015,"high":2009,"low":1984,"close":2009,"change":1326,"percent_change":296,"volume":2016,"transactions":9,"vwap":2009},"2025-09-30",62.34,379600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1542,"change":1187,"percent_change":212,"volume":2022,"transactions":9,"vwap":1542},"2025-09-29",63.14,63.17,62.14,204300,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":131,"percent_change":1900,"volume":2028,"transactions":9,"vwap":2027},"2025-09-26",62.87,63.59,62.99,193300,{"date":2030,"open":2031,"high":2027,"low":1972,"close":2032,"change":1291,"percent_change":809,"volume":2033,"transactions":9,"vwap":2032},"2025-09-25",62.48,62.9,152600,{"date":2035,"open":1978,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-24",63.040001,61.93,62.65,0.78,1.26,293900,{"date":2043,"open":2044,"high":1995,"low":1560,"close":2045,"change":739,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-23",61.28,61.87,1.34,198200,{"date":2049,"open":1749,"high":2050,"low":2051,"close":2052,"change":1187,"percent_change":1621,"volume":2053,"transactions":9,"vwap":2052},"2025-09-22",61.46,60.77,61.049999,321400,{"date":2055,"open":2056,"high":2057,"low":1749,"close":1626,"change":948,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1626},"2025-09-19",61.78,61.91,-0.63,358200,{"date":2061,"open":2062,"high":1971,"low":2063,"close":2064,"change":1291,"percent_change":306,"volume":2065,"transactions":9,"vwap":2064},"2025-09-18",61.52,61.43,61.88,332400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1646,"percent_change":2039,"volume":2072,"transactions":9,"vwap":2071},"2025-09-17",61.21,61.7,61.19,61.63,207000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":71,"volume":2080,"transactions":9,"vwap":2078},"2025-09-16",61.040001,61.27,60.91,61.15,0.13,409900,{"date":2082,"open":2062,"high":2083,"low":2084,"close":2084,"change":1380,"percent_change":402,"volume":2085,"transactions":9,"vwap":2084},"2025-09-15",61.55,61.02,246200,{"date":2087,"open":1731,"high":1549,"low":2088,"close":2089,"change":924,"percent_change":1338,"volume":2090,"transactions":9,"vwap":2089},"2025-09-12",61.24,61.3,127100,{"date":2092,"open":1749,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1358,"volume":2096,"transactions":9,"vwap":2093},"2025-09-11",61.36,60.76,0.43,410700,{"date":2098,"open":1639,"high":2099,"low":1639,"close":1749,"change":505,"percent_change":121,"volume":2100,"transactions":9,"vwap":1749},"2025-09-10",61.35,425900,{"date":2102,"open":2103,"high":1638,"low":2103,"close":1590,"change":1037,"percent_change":1906,"volume":2104,"transactions":9,"vwap":1590},"2025-09-09",60.32,188700,{"date":2106,"open":2107,"high":1733,"low":2108,"close":2109,"change":1186,"percent_change":883,"volume":2110,"transactions":9,"vwap":2109},"2025-09-08",60.58,59.92,60.23,234700,{"date":2112,"open":2113,"high":1733,"low":2114,"close":1590,"change":325,"percent_change":1302,"volume":2115,"transactions":9,"vwap":1590},"2025-09-05",60.79,59.68,269600,{"date":2117,"open":1749,"high":1563,"low":1611,"close":2118,"change":1372,"percent_change":232,"volume":2119,"transactions":9,"vwap":2118},"2025-09-04",60.9,201500,{"date":2121,"open":1576,"high":1560,"low":2122,"close":1576,"change":2123,"percent_change":1372,"volume":2124,"transactions":9,"vwap":1576},"2025-09-03",60.64,0.01,215800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":776,"percent_change":591,"volume":2131,"transactions":9,"vwap":2130},"2025-09-02",61.23,61.38,60.6,60.87,281700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2083,"change":2095,"percent_change":1309,"volume":2137,"transactions":9,"vwap":2083},"2025-08-29",61.14,61.61,61.12,187000,{"date":2139,"open":2140,"high":2076,"low":1639,"close":2136,"change":638,"percent_change":506,"volume":2141,"transactions":9,"vwap":2136},"2025-08-28",60.94,158800,{"date":2143,"open":2144,"high":2084,"low":2145,"close":1965,"change":656,"percent_change":809,"volume":2146,"transactions":9,"vwap":1965},"2025-08-27",60.45,60.43,216900,{"date":2148,"open":1704,"high":1651,"low":2108,"close":1651,"change":306,"percent_change":786,"volume":2149,"transactions":9,"vwap":1651},"2025-08-26",376600,{"date":2151,"open":1744,"high":1733,"low":2152,"close":2152,"change":211,"percent_change":629,"volume":2153,"transactions":9,"vwap":2152},"2025-08-25",60.16,392000,{"date":2155,"open":1720,"high":2044,"low":2156,"close":1750,"change":1661,"percent_change":1337,"volume":2157,"transactions":9,"vwap":1750},"2025-08-22",60.62,397000,{"date":2159,"open":1704,"high":2160,"low":1704,"close":2161,"change":809,"percent_change":38,"volume":2162,"transactions":9,"vwap":2161},"2025-08-21",60.97,60.69,265000,{"date":2164,"open":1800,"high":1658,"low":1800,"close":1716,"change":2165,"percent_change":701,"volume":2166,"transactions":9,"vwap":1716},"2025-08-20",0.54,272500,{"date":2168,"open":2169,"high":1800,"low":1613,"close":2170,"change":1291,"percent_change":1528,"volume":2171,"transactions":9,"vwap":2170},"2025-08-19",59.6,59.75,373900,{"date":2173,"open":1581,"high":1581,"low":1951,"close":1951,"change":2058,"percent_change":1722,"volume":1487,"transactions":9,"vwap":1951},"2025-08-18",{"date":2175,"open":1631,"high":2077,"low":1584,"close":2176,"change":776,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-15",60.13,-1.12,312200,{"date":2180,"open":2181,"high":2130,"low":2182,"close":1965,"change":167,"percent_change":1284,"volume":2183,"transactions":9,"vwap":1965},"2025-08-14",60.67,60.42,429900,{"date":2185,"open":1704,"high":1727,"low":1684,"close":2186,"change":2095,"percent_change":1358,"volume":2187,"transactions":9,"vwap":2186},"2025-08-13",60.61,394500,{"date":2189,"open":2152,"high":1597,"low":2190,"close":2191,"change":232,"percent_change":720,"volume":1843,"transactions":9,"vwap":2191},"2025-08-12",59.51,60.18,{"date":2193,"open":1599,"high":1582,"low":2108,"close":2194,"change":1337,"percent_change":347,"volume":2195,"transactions":9,"vwap":2194},"2025-08-11",60.15,287300,{"date":2197,"open":2198,"high":1733,"low":1592,"close":2199,"change":414,"percent_change":1143,"volume":2200,"transactions":9,"vwap":2199},"2025-08-08",60.68,60.22,641300,{"date":2202,"open":1567,"high":2203,"low":1711,"close":1582,"change":1870,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1582},"2025-08-07",61.42,-1.95,402800,{"date":2207,"open":2056,"high":1986,"low":2078,"close":2208,"change":1250,"percent_change":947,"volume":1080,"transactions":9,"vwap":2208},"2025-08-06",61.56,{"date":2210,"open":2010,"high":2001,"low":1720,"close":2211,"change":883,"percent_change":336,"volume":2212,"transactions":9,"vwap":2211},"2025-08-05",61.74,344200,{"date":2214,"open":2215,"high":2216,"low":1971,"close":2010,"change":907,"percent_change":116,"volume":2217,"transactions":9,"vwap":2010},"2025-08-04",62.09,62.63,300200,{"date":2219,"open":1986,"high":2220,"low":2136,"close":2221,"change":1234,"percent_change":1277,"volume":2222,"transactions":9,"vwap":2221},"2025-08-01",62.24,62.049999,198900,{"date":2224,"open":1569,"high":2225,"low":2226,"close":2227,"change":425,"percent_change":1577,"volume":2228,"transactions":9,"vwap":2227},"2025-07-31",62.42,61.48,62.18,215900,{"date":2230,"open":2231,"high":1991,"low":2232,"close":2233,"change":1333,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-30",61.76,61.25,61.69,-0.36,173900,{"date":2237,"open":2238,"high":2057,"low":2239,"close":2057,"change":1365,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2057},"2025-07-29",61.029999,60.89,1.71,397100,{"date":2243,"open":2203,"high":2203,"low":1590,"close":2130,"change":837,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2130},"2025-07-28",0.46,137500,{"date":2247,"open":2248,"high":1554,"low":1793,"close":1793,"change":883,"percent_change":358,"volume":2249,"transactions":9,"vwap":1793},"2025-07-25",61.32,167700,{"date":2251,"open":1810,"high":2232,"low":1645,"close":2136,"change":1078,"percent_change":126,"volume":2252,"transactions":9,"vwap":2136},"2025-07-24",438100,{"date":2254,"open":1716,"high":1631,"low":2255,"close":2256,"change":1836,"percent_change":638,"volume":2257,"transactions":9,"vwap":2256},"2025-07-23",60.25,60.52,426400,{"date":2259,"open":1819,"high":1632,"low":1748,"close":1748,"change":1900,"percent_change":637,"volume":2260,"transactions":9,"vwap":1748},"2025-07-22",377100,{"date":2262,"open":2263,"high":2263,"low":1653,"close":1653,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1653},"2025-07-21",61.97,-1.75,-2.83,474700,{"date":2268,"open":2203,"high":2269,"low":2203,"close":1983,"change":2039,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1983},"2025-07-18",62.47,1.28,759900,{"date":2273,"open":1733,"high":2089,"low":1651,"close":2274,"change":1585,"percent_change":264,"volume":1992,"transactions":9,"vwap":2274},"2025-07-17",61.16,{"date":2276,"open":1626,"high":1561,"low":2130,"close":2277,"change":1143,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-16",61.09,-0.38,368000,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2248,"change":1621,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2248},"2025-07-15",62.0099983,60.99,-1.16,605700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":22,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-14",61.5,62.099998,61.39,62.040001,1.12,447800,{"date":2295,"open":2277,"high":2135,"low":2296,"close":2099,"change":296,"percent_change":2095,"volume":2297,"transactions":9,"vwap":2099},"2025-07-11",60.98,205200,{"date":2299,"open":1965,"high":2136,"low":2300,"close":2277,"change":1372,"percent_change":232,"volume":2301,"transactions":9,"vwap":2277},"2025-07-10",60.27,248700,{"date":2303,"open":2063,"high":1739,"low":1727,"close":2304,"change":924,"percent_change":1338,"volume":2305,"transactions":9,"vwap":2304},"2025-07-09",61.07,274100,{"date":2307,"open":2136,"high":2308,"low":1793,"close":1574,"change":1136,"percent_change":621,"volume":2309,"transactions":9,"vwap":1574},"2025-07-08",61.47,213400,{"date":2311,"open":2312,"high":2069,"low":2181,"close":2313,"change":1812,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-07",61.64,61.22,-0.99,221600,{"date":2317,"open":1568,"high":1971,"low":2203,"close":2318,"change":1899,"percent_change":2079,"volume":2319,"transactions":9,"vwap":2318},"2025-07-03",61.83,71600,{"date":2321,"open":1569,"high":2215,"low":1727,"close":2322,"change":306,"percent_change":157,"volume":2323,"transactions":9,"vwap":2322},"2025-07-02",61.75,269400,{"date":2325,"open":1996,"high":1996,"low":2238,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-01",61.34,-1.32,-2.11,539500,{"date":2331,"open":1995,"high":2332,"low":1971,"close":2333,"change":907,"percent_change":116,"volume":2334,"transactions":9,"vwap":2333},"2025-06-30",62.92,62.66,317000,{"date":2336,"open":2337,"high":2338,"low":2282,"close":2339,"change":445,"percent_change":446,"volume":2340,"transactions":9,"vwap":2339},"2025-06-27",62.79,62.85,62.44,287500,{"date":2342,"open":1626,"high":2343,"low":2050,"close":2344,"change":2345,"percent_change":526,"volume":2346,"transactions":9,"vwap":2344},"2025-06-26",62.6,62.46,1.15,203300,{"date":2348,"open":2349,"high":2003,"low":2130,"close":2350,"change":1621,"percent_change":2284,"volume":832,"transactions":9,"vwap":2350},"2025-06-25",61.66,61.31,{"date":2352,"open":2052,"high":2353,"low":2354,"close":2353,"change":2039,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-06-24",62.029999,60.84,1.27,219500,{"date":2358,"open":1539,"high":2359,"low":1720,"close":2232,"change":1946,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2232},"2025-06-23",62.67,-1.45,299200,{"date":2363,"open":1985,"high":2364,"low":1985,"close":2364,"change":116,"percent_change":1012,"volume":2365,"transactions":9,"vwap":2364},"2025-06-20",62.15,297600,{"date":2367,"open":2231,"high":2057,"low":1574,"close":2368,"change":2123,"percent_change":1372,"volume":2369,"transactions":9,"vwap":2368},"2025-06-18",61.8,1007900,{"date":2371,"open":2221,"high":2372,"low":2062,"close":1619,"change":1333,"percent_change":325,"volume":2373,"transactions":9,"vwap":1619},"2025-06-17",62.4,170800,{"date":2375,"open":2376,"high":2377,"low":2312,"close":2282,"change":314,"percent_change":1734,"volume":2378,"transactions":9,"vwap":2282},"2025-06-16",62.78,63.26,256200,{"date":2380,"open":2027,"high":2381,"low":2353,"close":1542,"change":1037,"percent_change":506,"volume":2382,"transactions":9,"vwap":1542},"2025-06-13",63,270400,{"date":2384,"open":2056,"high":2385,"low":2386,"close":1972,"change":637,"percent_change":424,"volume":2387,"transactions":9,"vwap":1972},"2025-06-12",62.25,61.72,180400,{"date":2389,"open":2390,"high":2282,"low":2290,"close":1738,"change":581,"percent_change":994,"volume":2391,"transactions":9,"vwap":1738},"2025-06-11",61.68,310600,{"date":2393,"open":2208,"high":2057,"low":1726,"close":2099,"change":907,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2099},"2025-06-10",0.36,223300,{"date":2397,"open":1995,"high":1995,"low":2075,"close":1574,"change":591,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1574},"2025-06-09",-1.77,842800,{"date":2401,"open":2402,"high":2403,"low":2003,"close":1972,"change":505,"percent_change":201,"volume":2404,"transactions":9,"vwap":1972},"2025-06-06",62.12,62.36,333600,{"date":2406,"open":2407,"high":2289,"low":1731,"close":2408,"change":2409,"percent_change":434,"volume":2410,"transactions":9,"vwap":2408},"2025-06-05",61.65,61.85,0.47,322800,{"date":2412,"open":2403,"high":2413,"low":2128,"close":2128,"change":1321,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2128},"2025-06-04",62.8,-1.7,401200,{"date":2417,"open":1619,"high":2418,"low":2308,"close":2339,"change":739,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2339},"2025-06-03",62.56,1.33,241300,{"date":2422,"open":1726,"high":2312,"low":1810,"close":2423,"change":1665,"percent_change":1100,"volume":2424,"transactions":9,"vwap":2423},"2025-06-02",61.62,311800,{"date":2426,"open":1599,"high":2094,"low":1599,"close":1793,"change":131,"percent_change":265,"volume":2427,"transactions":9,"vwap":1793},"2025-05-30",148900,{"date":2429,"open":2354,"high":2354,"low":1581,"close":1639,"change":1186,"percent_change":883,"volume":2430,"transactions":9,"vwap":1639},"2025-05-29",240500,{"date":2432,"open":2313,"high":2232,"low":1793,"close":2433,"change":141,"percent_change":1265,"volume":2434,"transactions":9,"vwap":2433},"2025-05-28",60.82,197000,{"date":2436,"open":2304,"high":2232,"low":2051,"close":2274,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2274},"2025-05-27",0.58,0.96,362100,{"date":2441,"open":1830,"high":2161,"low":1824,"close":2107,"change":1906,"percent_change":162,"volume":2442,"transactions":9,"vwap":2107},"2025-05-23",149700,{"date":2444,"open":2152,"high":2255,"low":1922,"close":1592,"change":347,"percent_change":930,"volume":2445,"transactions":9,"vwap":1592},"2025-05-22",187900,{"date":2447,"open":1733,"high":1733,"low":2176,"close":2448,"change":336,"percent_change":852,"volume":2449,"transactions":9,"vwap":2448},"2025-05-21",60.17,185300,{"date":2451,"open":1567,"high":2089,"low":1576,"close":2084,"change":52,"percent_change":908,"volume":2452,"transactions":9,"vwap":2084},"2025-05-20",182200,{"date":2454,"open":1658,"high":2296,"low":1645,"close":2354,"change":392,"percent_change":1166,"volume":2455,"transactions":9,"vwap":2354},"2025-05-19",268800,{"date":2457,"open":2044,"high":1569,"low":2113,"close":2277,"change":1108,"percent_change":445,"volume":2458,"transactions":9,"vwap":2277},"2025-05-16",163500,{"date":2460,"open":2239,"high":2089,"low":2122,"close":2461,"change":1108,"percent_change":445,"volume":2462,"transactions":9,"vwap":2461},"2025-05-15",61.099998,185500,{"date":2464,"open":2239,"high":2274,"low":1709,"close":1762,"change":2465,"percent_change":1462,"volume":2466,"transactions":9,"vwap":1762},"2025-05-14",0.27,411500,{"date":2468,"open":1573,"high":2232,"low":1599,"close":2354,"change":1772,"percent_change":542,"volume":2469,"transactions":9,"vwap":2354},"2025-05-13",355200,{"date":2471,"open":2078,"high":2078,"low":1951,"close":1652,"change":1763,"percent_change":167,"volume":2472,"transactions":9,"vwap":1652},"2025-05-12",587900,{"date":2474,"open":2300,"high":2300,"low":1604,"close":2475,"change":1679,"percent_change":1115,"volume":2476,"transactions":9,"vwap":2475},"2025-05-09",59.88,233200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1676,"change":1166,"percent_change":776,"volume":2482,"transactions":9,"vwap":1676},"2025-05-08",60.51,60.7,59.72,749300,{"date":2484,"open":1596,"high":2109,"low":1799,"close":1653,"change":116,"percent_change":2437,"volume":2485,"transactions":9,"vwap":1653},"2025-05-07",551900,{"date":2487,"open":1645,"high":2479,"low":1910,"close":1721,"change":1302,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1721},"2025-05-06",-0.94,482800,{"date":2491,"open":1633,"high":1651,"low":1776,"close":1809,"change":325,"percent_change":1167,"volume":2492,"transactions":9,"vwap":1809},"2025-05-05",303400,{"date":2494,"open":1637,"high":1749,"low":1599,"close":2094,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2094},"2025-05-02",0.85,1.42,196400,{"date":2499,"open":1756,"high":1726,"low":2500,"close":1670,"change":87,"percent_change":369,"volume":2501,"transactions":9,"vwap":1670},"2025-05-01",59.74,471900,{"date":2503,"open":1631,"high":2113,"low":1960,"close":2194,"change":2360,"percent_change":672,"volume":2504,"transactions":9,"vwap":2194},"2025-04-30",553300,{"date":2506,"open":2063,"high":1619,"low":1628,"close":2507,"change":446,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-29",61.6,-0.05,216500,{"date":2511,"open":2093,"high":2512,"low":1732,"close":2071,"change":908,"percent_change":425,"volume":2513,"transactions":9,"vwap":2071},"2025-04-28",61.84,191600,{"date":2515,"open":1574,"high":1731,"low":2122,"close":1731,"change":1326,"percent_change":296,"volume":2516,"transactions":9,"vwap":1731},"2025-04-25",605400,{"date":2518,"open":1711,"high":2288,"low":2152,"close":1628,"change":381,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1628},"2025-04-24",2.04,246600,{"date":180,"open":1755,"high":1755,"low":2522,"close":2523,"change":1321,"percent_change":1219,"volume":2524,"transactions":9,"vwap":2523},59.82,59.95,209200]