[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXF":3,"homepage-market-summary":30,"stock-historical-PXF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PXF","2026-10-06",{"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},"Invesco RAFI Developed Markets ex-U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8647,2.19436,"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},76.6,76.69,76.8467,76.53,76.49,0.11,0.14,101034.726657,80.65,60.17,109365.30679249801,80.2,4719,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":23,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},52.61,93439,34105292.004917,44.28,"2025-04-24",[183,186,196,207,217,227,236,247,256,267,277,288,298,309,319,329,340,351,361,370,381,388,397,408,417,427,436,445,453,462,472,481,491,502,512,521,532,542,550,559,570,580,589,596,605,616,625,634,644,654,664,675,686,693,704,715,725,736,746,754,764,774,780,784,792,799,805,812,820,826,834,841,849,856,864,870,877,884,891,897,904,911,918,925,929,937,943,948,955,962,970,977,983,991,997,1004,1009,1013,1019,1026,1032,1038,1044,1050,1058,1064,1070,1077,1084,1091,1099,1106,1114,1121,1127,1134,1141,1149,1154,1159,1165,1170,1176,1182,1189,1198,1205,1213,1221,1228,1235,1243,1251,1259,1267,1274,1281,1289,1297,1304,1311,1318,1326,1333,1342,1349,1357,1362,1370,1378,1385,1394,1402,1406,1412,1417,1421,1427,1432,1437,1440,1446,1453,1458,1464,1469,1476,1484,1492,1499,1504,1509,1516,1523,1531,1537,1544,1549,1556,1564,1572,1579,1584,1590,1596,1601,1608,1614,1620,1626,1632,1639,1645,1649,1655,1662,1667,1675,1682,1686,1691,1698,1705,1710,1717,1724,1732,1737,1745,1750,1756,1761,1768,1775,1781,1787,1794,1801,1808,1816,1823,1829,1836,1842,1849,1856,1862,1869,1875,1882,1888,1897,1904,1908,1913,1917,1924,1930,1934,1939,1944,1950,1957,1963,1969,1976,1982,1989,1997,2003,2010,2014,2019,2023,2028,2034,2038,2045,2052,2059,2064,2069,2075,2080,2087,2090,2095,2101,2105,2112,2118,2122,2128,2134,2141,2148,2154,2160,2166,2173,2179,2186,2192,2198,2205,2209,2213,2219,2224,2230,2237,2244,2249,2256,2263,2270,2277,2284,2291,2297,2302,2307,2314,2320,2328,2334,2340,2345,2352,2359,2366,2371,2378,2385,2391,2395,2403,2409,2414,2416,2421,2426,2433,2440,2448,2453,2460,2465,2472,2476,2480,2484,2489,2494,2497,2502,2507,2511,2518,2522,2528,2532,2540,2547,2552,2559,2565,2570,2575,2581,2587,2592,2599,2604,2610,2617,2624,2628,2633,2637,2644,2650,2656,2662,2668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1167,76.7021,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",76.16,76.567,75.8,0.1,0.13,203741.6756,2697,76.3124,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",76.08,76.4,75.795,76.39,0.82,1.09,181225.80308,728,76.2531,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",75.9,75.12,75.57,-0.66,-0.87,344267.7895,1528,75.6617,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":66,"volume":224,"transactions":225,"vwap":226},"2026-09-30",77.01,77.0182,76.2,76.23,-0.55,88054.993866,796,76.4675,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":66,"volume":233,"transactions":234,"vwap":235},"2026-09-29",76.89,76.315,76.78,-0.56,150736.91131,908,76.5305,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",77.27,77.67,77.02,77.34,-0.47,-0.6,116699.309144,1104,77.376,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":87,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",77.4,77.81,77.21,0.96,87380.421267,786,77.4503,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",77.2,77.3299,76.74,77.07,-0.28,-0.36,87268.080954,767,77.0192,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",77.93,77.13,77.35,-1.25,-1.59,212577.153024,847,77.3356,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",78.36,78.74,78.08,78.6,0.32,0.41,127107.1488,1194,78.5321,{"date":289,"open":279,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",78.405,78.03,78.28,0.15,0.19,66019.94192,795,78.222,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",78.2,78.26,77.8012,78.13,-1.05,-1.33,98272.4232,1305,78.2939,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":202,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",79.26,79.3027,79.1009,79.18,1.05,40099.17182,705,79.2483,{"date":320,"open":321,"high":322,"low":323,"close":279,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",79.13,79.2,77.84,-0.41,-0.52,159804.684621,1733,78.811,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",78.78,78.8399,78.41,78.77,-0.13,-0.16,294184.921969,2113,78.6406,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",79.04,79.325,78.6584,78.9,-0.75,-0.94,93185.54771,1093,79.0392,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",79.95,79.555,79.65,0.81,1.03,103402.427691,981,79.6767,{"date":362,"open":314,"high":363,"low":280,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",79.285,78.84,-0.9,-1.13,441348.173964,1710,78.8959,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",80.16,80.19,79.64,79.74,-0.46,-0.57,111355.110069,1503,79.9424,{"date":382,"open":25,"high":25,"low":28,"close":28,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",-0.24,-0.3,121398.573253,998,80.5079,{"date":389,"open":353,"high":390,"low":353,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",80.59,80.44,0.16,0.2,91998.8693,1125,80.3224,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",80,80.5,79.84,80.28,0.88,1.11,108608.2522,1065,80.2011,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":59,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",79.02,79.4,78.925,0.57,127771.716501,1099,79.2093,{"date":418,"open":419,"high":420,"low":331,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",79.12,79.44,78.95,-0.43,-0.54,107751.647105,912,79.0933,{"date":428,"open":355,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",79.68,79.24,79.38,0,67134.67526,806,79.4395,{"date":437,"open":429,"high":438,"low":439,"close":431,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",79.92,79.17,-0.06,-0.08,95522.919465,875,79.467,{"date":446,"open":447,"high":420,"low":448,"close":420,"change":449,"percent_change":335,"volume":450,"transactions":451,"vwap":452},"2026-08-27",79.35,79.095,-0.1,51114.312335,634,79.2634,{"date":454,"open":375,"high":455,"low":456,"close":457,"change":263,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",79.849,79.49,79.54,-0.45,101370.499249,1143,79.6366,{"date":463,"open":464,"high":399,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",79.56,79.47,79.9,0.5,0.63,354707.725022,678,79.7519,{"date":473,"open":474,"high":475,"low":476,"close":411,"change":477,"percent_change":376,"volume":478,"transactions":479,"vwap":480},"2026-08-24",79.45,79.46,79.15,-0.37,61889.769322,771,79.3263,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":121,"volume":488,"transactions":489,"vwap":490},"2026-08-21",79.71,79.8699,79.6001,79.77,0.71,107444.564575,923,79.7409,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",78.86,79.36,78.83,79.06,0.06,0.08,178763.244445,562,79.0186,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":101,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",79.19,79.3199,78.7701,79,0.68,42231.97662,554,79.0021,{"date":513,"open":342,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",79.14,78.47,-1.12,-1.41,81053.907984,811,78.7306,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",79.52,79.875,79.48,79.59,-0.03,-0.04,53683.4918,772,79.6469,{"date":533,"open":534,"high":535,"low":456,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",79.58,79.767,79.62,0.21,0.26,64545.2887,607,79.5677,{"date":543,"open":544,"high":465,"low":321,"close":545,"change":23,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",79.27,79.41,0.18,57557.393179,597,79.3516,{"date":551,"open":544,"high":552,"low":553,"close":544,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",79.34,79.0929,0.545,0.69,54278.402371,619,79.2243,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",78.8,78.975,78.585,78.725,0.23,0.29,77573.64715,761,78.8047,{"date":571,"open":515,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",78.62,78.29,78.495,-0.39,-0.49,62082.09442,849,78.4832,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":87,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",79.01,78.55,78.885,0.95,52126.157049,823,78.7636,{"date":590,"open":591,"high":515,"low":291,"close":592,"change":593,"percent_change":336,"volume":594,"transactions":265,"vwap":595},"2026-08-06",78.19,78.145,-0.125,77365.66166,78.2082,{"date":597,"open":279,"high":598,"low":599,"close":600,"change":601,"percent_change":293,"volume":602,"transactions":603,"vwap":604},"2026-08-05",78.54,78.17,78.27,0.12,274517.7556,1751,78.3467,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",77.71,78.22,77.5497,78.15,0.895,1.16,66123.240429,685,78.0252,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":294,"volume":623,"transactions":265,"vwap":624},"2026-08-03",76.95,77.29,76.75,77.255,0.145,306824.550989,77.0228,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":576,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",77.38,76.42,77.11,-0.63,77552.6655,656,77.0328,{"date":635,"open":636,"high":637,"low":20,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",76.62,77.65,77.6,2.18,2.89,158203.252227,927,77.4234,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":383,"volume":651,"transactions":652,"vwap":653},"2026-07-29",75.64,76.45,75.1,75.42,-0.18,62632.36954,568,75.5232,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",75.01,75.83,75.6,-0.25,-0.33,72710.329852,535,75.6189,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",76.17,76.26,75.45,75.85,0.33,0.44,78363.089021,589,75.7525,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",75.79,75.9999,75.5,75.52,-0.09,-0.12,53409.3578,707,75.694,{"date":687,"open":688,"high":669,"low":689,"close":688,"change":212,"percent_change":213,"volume":690,"transactions":691,"vwap":692},"2026-07-23",75.61,75.31,48499.86076,450,75.6379,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",76.29,76.52,76.1801,76.27,0.203,0.27,32901.616125,419,76.3537,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",75.55,76.1299,75.3601,76.067,1.207,1.61,46367.7714,606,75.9114,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":325,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",75.3,75.39,74.808,74.86,-0.69,43037.807064,567,75.1078,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",74.81,75.56,74.67,75.38,-0.14,-0.19,80894.33835,582,75.2245,{"date":737,"open":738,"high":739,"low":740,"close":680,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",75.54,75.8099,75.33,-0.64,-0.84,37235.01342,544,75.5218,{"date":747,"open":748,"high":749,"low":750,"close":188,"change":22,"percent_change":23,"volume":751,"transactions":752,"vwap":753},"2026-07-15",76.14,76.24,75.51,123617.748635,735,75.892,{"date":755,"open":756,"high":757,"low":758,"close":756,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",76.05,76.37,75.965,0.84,1.12,53101.7335,706,76.1352,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":366,"volume":771,"transactions":772,"vwap":773},"2026-07-13",75.37,75.66,75.08,75.21,-0.86,61158.299574,788,75.3593,{"date":775,"open":776,"high":188,"low":658,"close":777,"change":158,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",75.77,76.07,0.73,63100,{"date":781,"open":740,"high":782,"low":740,"close":680,"change":393,"percent_change":700,"volume":783,"transactions":9,"vwap":680},"2026-07-09",75.74,41200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":223,"volume":791,"transactions":9,"vwap":789},"2026-07-08",74.91,75.41,74.45,75.32,-0.42,352000,{"date":793,"open":794,"high":795,"low":688,"close":782,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":782},"2026-07-07",76.089996,76.33,-0.85,-1.11,55200,{"date":800,"open":795,"high":18,"low":695,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",76.59,1.08,1.43,63300,{"date":806,"open":807,"high":808,"low":720,"close":750,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":750},"2026-07-02",75.7,76.11,0.8,1.07,48100,{"date":813,"open":729,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",75.050003,74.56,74.71,-0.93,-1.23,160900,{"date":821,"open":822,"high":767,"low":823,"close":646,"change":824,"percent_change":101,"volume":825,"transactions":9,"vwap":646},"2026-06-30",75.28,75.2,0.4,402600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":151,"volume":833,"transactions":9,"vwap":831},"2026-06-29",75.059998,75.27,74.57,75.24,0.03,83700,{"date":835,"open":836,"high":837,"low":838,"close":769,"change":458,"percent_change":839,"volume":840,"transactions":9,"vwap":769},"2026-06-26",75.089996,75.58,75.019997,-0.59,79700,{"date":842,"open":843,"high":844,"low":845,"close":767,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":767},"2026-06-25",75.95,75.96,75.29,0.7,0.93,68200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":392,"percent_change":537,"volume":855,"transactions":9,"vwap":854},"2026-06-24",74.85,75.099998,74.54,74.96,80900,{"date":857,"open":858,"high":822,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",74.72,74.62,74.8,-2.17,-2.82,74300,{"date":865,"open":866,"high":270,"low":866,"close":867,"change":770,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",76.79,76.97,-1.1,44300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":468,"percent_change":202,"volume":876,"transactions":9,"vwap":875},"2026-06-18",77.58,77.94,77.56,77.83,57700,{"date":878,"open":292,"high":879,"low":880,"close":258,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":258},"2026-06-17",78.43,77.050003,-0.61,-0.78,79200,{"date":885,"open":886,"high":887,"low":888,"close":250,"change":889,"percent_change":477,"volume":890,"transactions":9,"vwap":250},"2026-06-16",78.33,78.42,77.79,-0.29,53600,{"date":892,"open":598,"high":893,"low":894,"close":895,"change":809,"percent_change":357,"volume":896,"transactions":9,"vwap":895},"2026-06-15",78.57,78.050003,78.099998,60200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":538,"percent_change":81,"volume":903,"transactions":9,"vwap":902},"2026-06-12",76.86,77.52,76.67,77.3,62800,{"date":905,"open":766,"high":270,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",75.18,77.040001,2.53,3.4,298100,{"date":912,"open":828,"high":211,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",74.47,74.51,-1.08,-1.43,83800,{"date":919,"open":920,"high":260,"low":830,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",76.63,75.59,-0.26,-0.34,46200,{"date":926,"open":222,"high":795,"low":927,"close":669,"change":508,"percent_change":121,"volume":928,"transactions":9,"vwap":669},"2026-06-08",75.71,74700,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",77.019997,75.040001,75.17,-3.05,-3.9,236800,{"date":938,"open":939,"high":940,"low":941,"close":608,"change":731,"percent_change":650,"volume":942,"transactions":9,"vwap":608},"2026-06-04",77.86,78.34,77.76,61800,{"date":944,"open":945,"high":945,"low":600,"close":279,"change":223,"percent_change":946,"volume":947,"transactions":9,"vwap":279},"2026-06-03",78.73,-0.7,58300,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":52,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",78.35,78.96,78.91,0.62,211000,{"date":956,"open":873,"high":957,"low":958,"close":887,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":887},"2026-06-01",78.61,77.7,0.56,0.72,126400,{"date":963,"open":964,"high":965,"low":966,"close":939,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":939},"2026-05-29",77.97,78.24,77.69,0.28,0.36,51100,{"date":971,"open":972,"high":973,"low":974,"close":872,"change":975,"percent_change":88,"volume":976,"transactions":9,"vwap":872},"2026-05-28",76.91,77.75,76.84,0.17,37400,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":263,"percent_change":376,"volume":982,"transactions":9,"vwap":981},"2026-05-27",77.63,77.089996,77.41,46300,{"date":984,"open":239,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",77.92,77.54,77.77,1.37,1.79,85100,{"date":992,"open":993,"high":231,"low":994,"close":199,"change":995,"percent_change":325,"volume":996,"transactions":9,"vwap":199},"2026-05-22",76.57,76.35,-0.4,35600,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":413,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",75.82,77,76.8,0.75,86200,{"date":1005,"open":823,"high":698,"low":823,"close":222,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":222},"2026-05-20",1.14,1.52,58000,{"date":1010,"open":1011,"high":658,"low":858,"close":836,"change":741,"percent_change":796,"volume":1012,"transactions":9,"vwap":836},"2026-05-19",74.89,52700,{"date":1014,"open":782,"high":999,"low":1015,"close":1016,"change":467,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",75.14,75.73,0.66,46500,{"date":1020,"open":822,"high":649,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",74.99,75.23,-1.54,-2.01,28800,{"date":1027,"open":1028,"high":1029,"low":901,"close":1030,"change":293,"percent_change":393,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",76.88,76.96,76.77,67100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":636,"change":809,"percent_change":141,"volume":1037,"transactions":9,"vwap":636},"2026-05-13",76.15,76.64,75.99,89000,{"date":1039,"open":1040,"high":209,"low":933,"close":999,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":999},"2026-05-12",75.75,-0.68,-0.89,244100,{"date":1045,"open":1046,"high":1035,"low":1046,"close":1047,"change":294,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",76.36,76.5,0.25,134000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-08",75.94,76.31,75.88,1.32,1.76,81200,{"date":1059,"open":795,"high":795,"low":1060,"close":1021,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1021},"2026-05-07",74.9,-1.24,-1.63,54100,{"date":1065,"open":1036,"high":698,"low":1066,"close":222,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":222},"2026-05-06",75.84,1.82,2.45,108400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":760,"percent_change":1076,"volume":804,"transactions":9,"vwap":1075},"2026-05-05",74,74.52,73.88,74.41,1.53,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":882,"percent_change":304,"volume":1083,"transactions":9,"vwap":1082},"2026-05-04",73.71,73.93,73.059998,73.29,40100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":335,"percent_change":650,"volume":1090,"transactions":9,"vwap":1089},"2026-05-01",74.26,74.55,74.010002,74.07,63800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":989,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",73.39,74.37,73.13,74.2,2.47,71000,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":721,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",72.83,72.19,72.41,-0.5,45200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":441,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",72.82,73.040001,72.57,72.91,-0.11,357100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":731,"percent_change":732,"volume":1120,"transactions":9,"vwap":1119},"2026-04-27",73.23,73.35,72.92,72.99,49900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1095,"change":106,"percent_change":670,"volume":1126,"transactions":9,"vwap":1095},"2026-04-24",72.86,73.15,72.7,55500,{"date":1128,"open":1082,"high":1129,"low":1130,"close":1131,"change":423,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-23",73.41,72.26,72.89,-0.74,64800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":953,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",73.46,73.19,73.43,0.85,65500,{"date":1142,"open":1080,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",73.98,72.73,72.81,-1.38,-1.86,51900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":575,"percent_change":325,"volume":1008,"transactions":9,"vwap":1152},"2026-04-20",74.059998,74.19,73.64,{"date":1155,"open":859,"high":1060,"low":913,"close":1156,"change":1002,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-17",74.58,1.02,121700,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":601,"percent_change":392,"volume":1164,"transactions":9,"vwap":1163},"2026-04-16",73.95,73.6,73.83,69700,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1079,"change":324,"percent_change":223,"volume":1169,"transactions":9,"vwap":1079},"2026-04-15",73.86,73.51,57600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":953,"percent_change":759,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",73.8,74.12,73.65,229900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":284,"percent_change":959,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",72.51,73.5,72.32,55300,{"date":1183,"open":1184,"high":1185,"low":1131,"close":1186,"change":1187,"percent_change":527,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",73.33,73.45,73.089996,-0.02,62900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-09",72.5,73.38,72.44,73.11,-0.32,-0.44,92600,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1138,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1138},"2026-04-08",73.53,72.85,2.56,3.61,262700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-07",70.37,70.87,69.85,-0.05,-0.07,89200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":585,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",70.68,70.94,70.51,70.92,0.67,222200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":576,"percent_change":721,"volume":1227,"transactions":9,"vwap":1226},"2026-04-02",69.15,70.38,69.12,70.25,73700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":759,"percent_change":116,"volume":1234,"transactions":9,"vwap":1233},"2026-04-01",70.64,71.13,70.44,70.74,131700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-03-31",68.6,69.9,68.35,2.17,3.2,142500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":832,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",68.42,68.48,67.51,67.73,0.02,132200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":650,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",67.91,68.25,67.47,67.71,-0.27,140200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",68.61,69.059998,67.89,-1.44,-2.08,60000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1219,"percent_change":1273,"volume":811,"transactions":9,"vwap":1272},"2026-03-25",69.56,69.7,69.080002,69.33,0.98,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1196,"percent_change":741,"volume":1280,"transactions":9,"vwap":1279},"2026-03-24",68.059998,69,67.97,68.66,76800,{"date":1282,"open":1237,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",69.71,68.33,69.099998,1.26,1.86,126000,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",69.66,67.56,67.84,-2.16,-3.09,116900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":528,"percent_change":440,"volume":1303,"transactions":9,"vwap":1302},"2026-03-19",68.7,70.24,68.65,70,84300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1042,"percent_change":272,"volume":1310,"transactions":9,"vwap":1309},"2026-03-18",70.63,70.8,69.98,70.040001,159500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":824,"percent_change":413,"volume":1317,"transactions":9,"vwap":1316},"2026-03-17",71.080002,71.31,70.84,70.93,145600,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-16",70.019997,70.67,70.53,1.48,2.14,190600,{"date":1327,"open":1320,"high":1328,"low":1329,"close":1330,"change":741,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",70.19,68.98,69.050003,-0.92,269900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-12",70.050003,70.21,69.38,69.69,-1.37,-1.93,425200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":392,"percent_change":565,"volume":1348,"transactions":9,"vwap":1347},"2026-03-11",70.57,71.12,70.47,71.059998,67800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",71.26,72.07,70.82,70.9,0.01,68800,{"date":1358,"open":1271,"high":1316,"low":1359,"close":1360,"change":1219,"percent_change":585,"volume":1361,"transactions":9,"vwap":1360},"2026-03-09",68.36,70.89,359400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1041,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",69.31,70.45,69.26,70.22,-0.48,83900,{"date":1371,"open":1372,"high":1373,"low":1309,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",71.24,71.55,70.7,-1.84,-2.54,146000,{"date":1379,"open":1380,"high":1108,"low":1381,"close":1382,"change":1383,"percent_change":202,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",71.82,71.63,72.54,0.59,198800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",70.86,72.22,70.07,71.95,-2.89,-3.86,791300,{"date":1395,"open":1396,"high":1397,"low":1096,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-02",74.32,75.07,74.84,-1.31,-1.72,210100,{"date":1403,"open":1404,"high":1046,"low":1066,"close":1034,"change":23,"percent_change":546,"volume":1405,"transactions":9,"vwap":1034},"2026-02-27",75.98,154000,{"date":1407,"open":1408,"high":1409,"low":730,"close":1410,"change":601,"percent_change":392,"volume":1411,"transactions":9,"vwap":1410},"2026-02-26",76,76.13,76.010002,200300,{"date":1413,"open":837,"high":1408,"low":680,"close":1414,"change":1415,"percent_change":404,"volume":1416,"transactions":9,"vwap":1414},"2026-02-25",75.89,0.83,187500,{"date":1418,"open":1419,"high":1015,"low":1156,"close":828,"change":52,"percent_change":1017,"volume":1420,"transactions":9,"vwap":828},"2026-02-24",74.68,601400,{"date":1422,"open":1423,"high":932,"low":1424,"close":830,"change":922,"percent_change":1425,"volume":1426,"transactions":9,"vwap":830},"2026-02-23",74.69,74.34,-0.35,76600,{"date":1428,"open":1089,"high":1398,"low":1429,"close":1430,"change":487,"percent_change":252,"volume":1431,"transactions":9,"vwap":1430},"2026-02-20",74.050003,74.83,128300,{"date":1433,"open":1434,"high":1173,"low":1435,"close":1173,"change":191,"percent_change":23,"volume":1436,"transactions":9,"vwap":1173},"2026-02-19",73.63,73.59,60300,{"date":1438,"open":1143,"high":1396,"low":1172,"close":1439,"change":192,"percent_change":546,"volume":982,"transactions":9,"vwap":1439},"2026-02-18",74.019997,{"date":1441,"open":1179,"high":1442,"low":1443,"close":1444,"change":732,"percent_change":922,"volume":1445,"transactions":9,"vwap":1444},"2026-02-17",73.99,73.019997,73.89,1320300,{"date":1447,"open":1200,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":413,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",74.13,73.2,74.080002,0.42,57900,{"date":1454,"open":1156,"high":1156,"low":1455,"close":1456,"change":242,"percent_change":630,"volume":1457,"transactions":9,"vwap":1456},"2026-02-12",73.52,73.66,110200,{"date":1459,"open":1460,"high":1461,"low":1168,"close":1448,"change":131,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1448},"2026-02-11",73.82,74.3,1.19,155600,{"date":1465,"open":1129,"high":1185,"low":1466,"close":1467,"change":294,"percent_change":538,"volume":1468,"transactions":9,"vwap":1467},"2026-02-10",73.16,73.26,120300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":315,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-09",72.37,73.07,72.3,1.46,86700,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-06",71.43,72.050003,72.019997,1.57,2.23,157900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1365,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1365},"2026-02-05",70.72,71.050003,70.36,-1.22,-1.7,67700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1383,"percent_change":1415,"volume":1498,"transactions":9,"vwap":1497},"2026-02-04",72.21,72.33,71.35,71.67,115600,{"date":1500,"open":1501,"high":1502,"low":1217,"close":1313,"change":1002,"percent_change":810,"volume":1503,"transactions":9,"vwap":1313},"2026-02-03",70.69,71.17,133800,{"date":1505,"open":1320,"high":1506,"low":1320,"close":1507,"change":1048,"percent_change":968,"volume":1508,"transactions":9,"vwap":1507},"2026-02-02",70.42,70.33,131900,{"date":1510,"open":1511,"high":1215,"low":1209,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-30",70.58,70.080002,-0.82,-1.16,35200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1354,"change":1521,"percent_change":1139,"volume":1522,"transactions":9,"vwap":1354},"2026-01-29",71.15,71.22,70.089996,0.6,136500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1196,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-28",70.43,70.52,69.92,70.3,-0.62,100200,{"date":1532,"open":1533,"high":1218,"low":1533,"close":1233,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1233},"2026-01-27",70.31,1.15,1.65,86800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":81,"percent_change":52,"volume":1543,"transactions":9,"vwap":1542},"2026-01-26",69.65,69.86,69.53,69.59,131500,{"date":1545,"open":1546,"high":1272,"low":1261,"close":1547,"change":824,"percent_change":38,"volume":1548,"transactions":9,"vwap":1547},"2026-01-23",68.73,69.25,68100,{"date":1550,"open":1551,"high":1552,"low":1299,"close":1553,"change":1554,"percent_change":671,"volume":1555,"transactions":9,"vwap":1553},"2026-01-22",68.86,69.010002,68.85,0.3,171700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":760,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-21",68.17,68.82,68.019997,68.55,1.66,65600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1514,"volume":1571,"transactions":9,"vwap":1569},"2026-01-20",67.66,67.87,67.36,67.43,-0.79,106300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":498,"percent_change":601,"volume":1578,"transactions":9,"vwap":1577},"2026-01-16",68.27,68.29,68.040001,68.22,81800,{"date":1580,"open":1239,"high":1581,"low":1582,"close":1583,"change":1210,"percent_change":1211,"volume":1369,"transactions":9,"vwap":1583},"2026-01-15",68.43,68.13,68.14,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":508,"percent_change":1589,"volume":942,"transactions":9,"vwap":1587},"2026-01-14",68,68.19,67.94,1.01,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1247,"change":922,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1247},"2026-01-13",67.86,67.45,-0.38,63000,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":824,"percent_change":1383,"volume":1369,"transactions":9,"vwap":1600},"2026-01-12",67.58,67.79,67.77,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":413,"percent_change":1139,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",67.25,67.44,67.14,67.37,55900,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1210,"percent_change":1211,"volume":1613,"transactions":9,"vwap":1612},"2026-01-08",66.46,66.88,66.8,61400,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":659,"percent_change":477,"volume":1619,"transactions":9,"vwap":1618},"2026-01-07",67.029999,66.77,66.85,31900,{"date":1621,"open":1622,"high":1603,"low":1623,"close":1624,"change":1187,"percent_change":527,"volume":1625,"transactions":9,"vwap":1624},"2026-01-06",67.15,67,67.099998,135600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":87,"percent_change":404,"volume":1631,"transactions":9,"vwap":1629},"2026-01-05",66.56,67.12,66.44,142600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1415,"percent_change":1638,"volume":1595,"transactions":9,"vwap":1637},"2026-01-02",66.28,66.45,66.07,66.38,1.27,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1195,"percent_change":576,"volume":1644,"transactions":9,"vwap":1643},"2025-12-31",65.81,65.46,65.55,29300,{"date":1646,"open":1647,"high":1636,"low":1648,"close":1647,"change":975,"percent_change":538,"volume":1148,"transactions":9,"vwap":1647},"2025-12-30",65.87,65.84,{"date":1650,"open":1651,"high":1652,"low":1643,"close":1653,"change":527,"percent_change":1210,"volume":1654,"transactions":9,"vwap":1653},"2025-12-29",65.65,65.75,65.7,56600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":967,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-26",65.72,65.73,65.52,0.43,52300,{"date":1663,"open":1664,"high":1643,"low":1664,"close":1665,"change":23,"percent_change":537,"volume":1666,"transactions":9,"vwap":1665},"2025-12-24",65.32,65.45,30800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":81,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-23",65.26,65.39,65.21,65.31,0.52,36100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":376,"percent_change":946,"volume":1681,"transactions":9,"vwap":1680},"2025-12-22",64.86,65.010002,64.81,64.97,33400,{"date":1683,"open":1670,"high":1658,"low":1670,"close":1684,"change":566,"percent_change":59,"volume":1685,"transactions":9,"vwap":1684},"2025-12-19",65.43,96900,{"date":1687,"open":1672,"high":1642,"low":1678,"close":1688,"change":1689,"percent_change":1383,"volume":1690,"transactions":9,"vwap":1688},"2025-12-18",65.14,0.38,52600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1195,"percent_change":576,"volume":1697,"transactions":9,"vwap":1696},"2025-12-17",65.17,65.28,64.74,64.76,45100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":576,"percent_change":346,"volume":1704,"transactions":9,"vwap":1703},"2025-12-16",65.3,65.35,64.93,65.080002,188300,{"date":1706,"open":1657,"high":1658,"low":1707,"close":1708,"change":671,"percent_change":508,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",65.38,65.57,56900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":477,"percent_change":232,"volume":1716,"transactions":9,"vwap":1715},"2025-12-12",65.56,65.59,64.9,65.13,47600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":45,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",65.22,65.58,65.5,0.31,38300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1415,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-10",64.54,65.25,64.47,65.19,1.29,34200,{"date":1733,"open":1726,"high":1734,"low":1735,"close":1735,"change":527,"percent_change":1210,"volume":1736,"transactions":9,"vwap":1735},"2025-12-09",64.65,64.36,64700,{"date":1738,"open":1739,"high":1734,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-08",64.62,64.33,64.39,-0.15,-0.23,50700,{"date":1746,"open":1747,"high":1679,"low":1748,"close":1726,"change":192,"percent_change":393,"volume":1749,"transactions":9,"vwap":1726},"2025-12-05",64.64,64.5,35300,{"date":1751,"open":1748,"high":1752,"low":1753,"close":1754,"change":975,"percent_change":538,"volume":1755,"transactions":9,"vwap":1754},"2025-12-04",64.61,64.32,64.41,39100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1689,"percent_change":1521,"volume":1760,"transactions":9,"vwap":1759},"2025-12-03",63.9,64.24,25500,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1048,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-02",63.95,63.66,63.86,0.39,143800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":650,"percent_change":262,"volume":1774,"transactions":9,"vwap":1773},"2025-12-01",63.69,63.84,63.57,63.61,168900,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1048,"percent_change":1766,"volume":1780,"transactions":9,"vwap":1779},"2025-11-28",63.45,63.81,63.79,17500,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1017,"percent_change":315,"volume":1786,"transactions":9,"vwap":1785},"2025-11-26",63.09,63.67,63.54,79600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":87,"percent_change":1462,"volume":1793,"transactions":9,"vwap":1792},"2025-11-25",62.48,62.91,62.35,62.88,457100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":537,"percent_change":81,"volume":1800,"transactions":9,"vwap":1799},"2025-11-24",61.94,62.2,61.83,62.14,35500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":174,"percent_change":1807,"volume":976,"transactions":9,"vwap":1806},"2025-11-21",61.48,62.040001,61.32,61.93,1.64,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-20",62.24,62.29,60.93,-0.91,-1.47,64400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":262,"percent_change":458,"volume":1822,"transactions":9,"vwap":1821},"2025-11-19",61.86,62.12,61.58,61.84,39900,{"date":1824,"open":1818,"high":1825,"low":1826,"close":1819,"change":223,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-11-18",62.25,61.68,-0.88,77700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1813,"percent_change":916,"volume":1835,"transactions":9,"vwap":1834},"2025-11-17",63.080002,63.32,62.56,62.67,115900,{"date":1837,"open":1838,"high":1764,"low":1839,"close":1840,"change":1187,"percent_change":527,"volume":1841,"transactions":9,"vwap":1840},"2025-11-14",63.26,63.21,63.58,41400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":223,"percent_change":770,"volume":1848,"transactions":9,"vwap":1847},"2025-11-13",64.019997,64.17,63.51,63.6,35400,{"date":1850,"open":1763,"high":1851,"low":1852,"close":1853,"change":467,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",64.23,63.93,64.15,0.79,51000,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":671,"percent_change":846,"volume":1861,"transactions":9,"vwap":1860},"2025-11-11",63.37,63.76,63.65,31600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1839,"change":202,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1839},"2025-11-10",62.95,63.27,62.8,1.31,71500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":538,"percent_change":1451,"volume":1874,"transactions":9,"vwap":1873},"2025-11-07",61.87,62.41,62.39,279100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":681,"percent_change":731,"volume":1881,"transactions":9,"vwap":1880},"2025-11-06",62.27,62.44,61.99,62.13,26000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1660,"percent_change":846,"volume":1887,"transactions":9,"vwap":1886},"2025-11-05",61.88,62.33,62.22,25300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-04",61.75,62.11,61.69,61.79,-0.81,-1.29,36300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":294,"percent_change":1554,"volume":1903,"transactions":9,"vwap":1902},"2025-11-03",62.53,62.63,62.34,62.6,33300,{"date":1905,"open":1899,"high":1899,"low":1906,"close":1872,"change":527,"percent_change":1210,"volume":1907,"transactions":9,"vwap":1872},"2025-10-31",62.28,21400,{"date":1909,"open":1872,"high":1910,"low":1911,"close":1878,"change":1257,"percent_change":422,"volume":1912,"transactions":9,"vwap":1878},"2025-10-30",62.73,62.4,26200,{"date":1914,"open":1915,"high":1915,"low":1899,"close":1916,"change":1195,"percent_change":73,"volume":1280,"transactions":9,"vwap":1916},"2025-10-29",63.2,62.71,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1355,"percent_change":1249,"volume":1923,"transactions":9,"vwap":1922},"2025-10-28",62.86,63.18,62.79,63.029999,42300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":136,"percent_change":87,"volume":1929,"transactions":9,"vwap":1927},"2025-10-27",63,63.02,62.85,49000,{"date":1931,"open":1932,"high":1902,"low":1872,"close":1833,"change":967,"percent_change":59,"volume":1933,"transactions":9,"vwap":1833},"2025-10-24",62.5,28300,{"date":1935,"open":1936,"high":1873,"low":1937,"close":1906,"change":283,"percent_change":1673,"volume":1938,"transactions":9,"vwap":1906},"2025-10-23",62.17,62.15,46100,{"date":1940,"open":1941,"high":1799,"low":1942,"close":1941,"change":546,"percent_change":566,"volume":1943,"transactions":9,"vwap":1941},"2025-10-22",61.96,61.77,59800,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":817,"volume":1949,"transactions":9,"vwap":1947},"2025-10-21",62.07,61.78,-0.58,42500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1660,"percent_change":555,"volume":1956,"transactions":9,"vwap":1955},"2025-10-20",62.21,62.43,62.18,62.36,34900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1806,"change":601,"percent_change":294,"volume":1962,"transactions":9,"vwap":1806},"2025-10-17",61.7,62.0099983,61.59,36400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":967,"percent_change":136,"volume":1008,"transactions":9,"vwap":1968},"2025-10-16",61.95,62.060001,61.61,61.81,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":671,"percent_change":960,"volume":1975,"transactions":9,"vwap":1974},"2025-10-15",61.5,61.66,61.19,61.53,33800,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":106,"percent_change":1766,"volume":1981,"transactions":9,"vwap":1980},"2025-10-14",60.41,61.29,61.09,28600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1521,"percent_change":174,"volume":1988,"transactions":9,"vwap":1987},"2025-10-13",60.68,60.92,60.63,60.85,26400,{"date":1990,"open":1991,"high":1992,"low":26,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-10",61.21,61.26,60.25,-1.18,-1.92,102300,{"date":1998,"open":1879,"high":1879,"low":1999,"close":2000,"change":242,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-09",61.24,61.43,-0.76,44500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":192,"percent_change":537,"volume":2009,"transactions":9,"vwap":2008},"2025-10-08",61.92,61.98,61.74,61.9,39700,{"date":2011,"open":1799,"high":1799,"low":2007,"close":1942,"change":1368,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1942},"2025-10-07",-0.77,124400,{"date":2015,"open":2016,"high":2017,"low":1799,"close":1825,"change":22,"percent_change":546,"volume":2018,"transactions":9,"vwap":1825},"2025-10-06",62.26,62.37,37500,{"date":2020,"open":2021,"high":1810,"low":1879,"close":1799,"change":413,"percent_change":847,"volume":2022,"transactions":9,"vwap":1799},"2025-10-03",62.049999,41500,{"date":2024,"open":1893,"high":1893,"low":2025,"close":2026,"change":432,"percent_change":432,"volume":2027,"transactions":9,"vwap":2026},"2025-10-02",61.33,61.57,33700,{"date":2029,"open":2030,"high":2031,"low":2000,"close":2026,"change":1766,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2026},"2025-10-01",61.52,61.67,0.64,42600,{"date":2035,"open":1985,"high":2036,"low":2037,"close":2036,"change":975,"percent_change":967,"volume":1988,"transactions":9,"vwap":2036},"2025-09-30",61.18,60.84,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":975,"percent_change":967,"volume":2044,"transactions":9,"vwap":2043},"2025-09-29",60.99,61.080002,60.91,61.0099983,26300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2037,"change":2050,"percent_change":38,"volume":2051,"transactions":9,"vwap":2037},"2025-09-26",60.72,60.94,60.69,0.35,40300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":384,"percent_change":576,"volume":2058,"transactions":9,"vwap":2057},"2025-09-25",60.44,60.57,60.35,60.49,40400,{"date":2060,"open":2061,"high":2048,"low":2062,"close":2063,"change":659,"percent_change":324,"volume":2044,"transactions":9,"vwap":2063},"2025-09-24",60.86,60.73,60.79,{"date":2065,"open":1991,"high":2066,"low":2043,"close":2067,"change":432,"percent_change":432,"volume":2068,"transactions":9,"vwap":2067},"2025-09-23",61.36,61.040001,22500,{"date":2070,"open":2071,"high":2041,"low":2072,"close":2067,"change":682,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2067},"2025-09-22",60.83,60.7,-0.2,82900,{"date":2076,"open":1999,"high":2077,"low":2041,"close":2078,"change":889,"percent_change":242,"volume":2079,"transactions":9,"vwap":2078},"2025-09-19",61.37,61.16,54500,{"date":2081,"open":2082,"high":1974,"low":2083,"close":2084,"change":2085,"percent_change":293,"volume":2086,"transactions":9,"vwap":2084},"2025-09-18",61.35,61.11,61.45,0.09,27300,{"date":2088,"open":1803,"high":1968,"low":2078,"close":2066,"change":262,"percent_change":458,"volume":2089,"transactions":9,"vwap":2066},"2025-09-17",84500,{"date":2091,"open":1959,"high":2092,"low":2093,"close":2094,"change":1187,"percent_change":527,"volume":1181,"transactions":9,"vwap":2094},"2025-09-16",61.73,61.46,61.64,{"date":2096,"open":2097,"high":1826,"low":2098,"close":1972,"change":2099,"percent_change":1521,"volume":2100,"transactions":9,"vwap":1972},"2025-09-15",61.6,61.47,0.37,87400,{"date":2102,"open":1805,"high":2103,"low":2104,"close":1979,"change":659,"percent_change":324,"volume":2086,"transactions":9,"vwap":1979},"2025-09-12",61.34,61.14,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":810,"volume":2111,"transactions":9,"vwap":2109},"2025-09-11",61.17,61.56,61.54,0.65,30200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":392,"percent_change":538,"volume":1515,"transactions":9,"vwap":2117},"2025-09-10",60.96,61.060001,60.82,60.89,{"date":2119,"open":1984,"high":2120,"low":1984,"close":2062,"change":111,"percent_change":262,"volume":2121,"transactions":9,"vwap":2062},"2025-09-09",60.87,24400,{"date":2123,"open":2037,"high":2124,"low":2125,"close":2126,"change":101,"percent_change":403,"volume":2127,"transactions":9,"vwap":2126},"2025-09-08",60.97,60.6,60.9,45400,{"date":2129,"open":2130,"high":2131,"low":26,"close":2132,"change":565,"percent_change":1689,"volume":2133,"transactions":9,"vwap":2132},"2025-09-05",60.64,60.71,60.37,25400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":136,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-04",59.97,60.14,59.84,0.77,34100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1249,"percent_change":832,"volume":2147,"transactions":9,"vwap":2146},"2025-09-03",59.61,59.79,59.57,59.68,28100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":73,"percent_change":796,"volume":1933,"transactions":9,"vwap":2153},"2025-09-02",59.32,59.73,59.31,59.66,{"date":2155,"open":2156,"high":2157,"low":2158,"close":26,"change":1743,"percent_change":1594,"volume":2159,"transactions":9,"vwap":26},"2025-08-29",60.07,60.23,60.0099983,18600,{"date":2161,"open":2162,"high":2057,"low":2163,"close":2164,"change":88,"percent_change":2099,"volume":2165,"transactions":9,"vwap":2164},"2025-08-28",60.33,60.31,60.4,27800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":336,"percent_change":1257,"volume":2172,"transactions":9,"vwap":2171},"2025-08-27",59.89,60.22,59.85,60.18,31200,{"date":2174,"open":2175,"high":2176,"low":26,"close":2176,"change":335,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-26",60.2,60.34,-0.21,62000,{"date":2180,"open":2181,"high":2124,"low":2164,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-25",60.88,60.47,-0.73,-1.19,78300,{"date":2187,"open":2188,"high":2066,"low":2188,"close":2189,"change":2190,"percent_change":1323,"volume":2191,"transactions":9,"vwap":2189},"2025-08-22",60.53,61.2,0.89,89900,{"date":2193,"open":2194,"high":2132,"low":2195,"close":2163,"change":732,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2163},"2025-08-21",60.3,60.21,-0.31,43300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":537,"percent_change":2050,"volume":2204,"transactions":9,"vwap":2203},"2025-08-20",60.48,60.59,60.38,60.5,53400,{"date":2206,"open":2200,"high":2201,"low":2207,"close":2208,"change":1187,"percent_change":527,"volume":1140,"transactions":9,"vwap":2208},"2025-08-19",60.26,60.29,{"date":2210,"open":2195,"high":2211,"low":26,"close":2163,"change":1742,"percent_change":659,"volume":2212,"transactions":9,"vwap":2163},"2025-08-18",60.32,97800,{"date":2214,"open":2215,"high":2216,"low":2164,"close":2217,"change":967,"percent_change":126,"volume":2218,"transactions":9,"vwap":2217},"2025-08-15",60.51,60.54,60.46,52800,{"date":2220,"open":2221,"high":2175,"low":2222,"close":2171,"change":440,"percent_change":449,"volume":2223,"transactions":9,"vwap":2171},"2025-08-14",59.94,59.91,78100,{"date":2225,"open":2226,"high":2207,"low":2227,"close":2228,"change":1554,"percent_change":467,"volume":2229,"transactions":9,"vwap":2228},"2025-08-13",60.12,60.029999,60.24,113700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2221,"change":1854,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2221},"2025-08-12",59.53,59.96,59.52,1.34,96100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":111,"percent_change":889,"volume":2243,"transactions":9,"vwap":2242},"2025-08-11",59.17,59.3,59.040001,59.15,32100,{"date":2245,"open":2246,"high":2247,"low":2242,"close":2150,"change":45,"percent_change":202,"volume":2248,"transactions":9,"vwap":2150},"2025-08-08",59.19,59.45,21100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2050,"percent_change":1521,"volume":2255,"transactions":9,"vwap":2254},"2025-08-07",59.02,59.029999,58.67,58.84,111600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":45,"percent_change":1415,"volume":2262,"transactions":9,"vwap":2261},"2025-08-06",58.39,58.53,58.38,58.49,132500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":192,"percent_change":88,"volume":2269,"transactions":9,"vwap":2268},"2025-08-05",57.92,58.080002,57.81,58.0099983,20800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":555,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-04",57.75,57.88,57.7,1.21,24000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":682,"percent_change":2177,"volume":2283,"transactions":9,"vwap":2282},"2025-08-01",57.14,57.22,56.81,57.19,46800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":422,"percent_change":1132,"volume":2290,"transactions":9,"vwap":2289},"2025-07-31",57.53,57.6,57.23,57.31,74900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":376,"percent_change":1570,"volume":2172,"transactions":9,"vwap":2296},"2025-07-30",58.099998,58.14,57.55,57.74,{"date":2298,"open":2299,"high":2299,"low":2268,"close":2300,"change":498,"percent_change":23,"volume":2301,"transactions":9,"vwap":2300},"2025-07-29",58.23,58.2,58200,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":796,"percent_change":1264,"volume":1619,"transactions":9,"vwap":2306},"2025-07-28",58.54,58.029999,58.12,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":681,"percent_change":1742,"volume":2313,"transactions":9,"vwap":2312},"2025-07-25",58.73,59.060001,58.65,58.97,33200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2310,"change":790,"percent_change":171,"volume":2319,"transactions":9,"vwap":2310},"2025-07-24",59.23,59.33,59.049999,98000,{"date":2321,"open":2322,"high":2232,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-23",58.9,58.89,59.48,1.44,2.48,34300,{"date":2329,"open":2330,"high":2293,"low":2331,"close":2332,"change":1766,"percent_change":508,"volume":2333,"transactions":9,"vwap":2332},"2025-07-22",57.79,57.69,58.040001,72400,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":136,"percent_change":809,"volume":2339,"transactions":9,"vwap":2338},"2025-07-21",57.5,57.94,57.65,44900,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2282,"change":682,"percent_change":2177,"volume":2344,"transactions":9,"vwap":2282},"2025-07-18",57.54,57.099998,20200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2289,"change":2350,"percent_change":601,"volume":2351,"transactions":9,"vwap":2289},"2025-07-17",57.080002,57.34,56.97,0.07,24700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":538,"percent_change":136,"volume":2358,"transactions":9,"vwap":2357},"2025-07-16",56.95,57.28,56.77,57.24,51200,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":377,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-15",57.61,56.9,56.98,-0.99,90200,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2295,"change":528,"percent_change":1211,"volume":2370,"transactions":9,"vwap":2295},"2025-07-14",57.43,57.62,150100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":324,"percent_change":171,"volume":2377,"transactions":9,"vwap":2376},"2025-07-11",57.56,57.64,57.46,57.59,21200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":832,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-07-10",57.76,58,57.73,0.05,15900,{"date":2386,"open":2387,"high":2388,"low":2338,"close":2389,"change":1451,"percent_change":778,"volume":2390,"transactions":9,"vwap":2389},"2025-07-09",57.9,57.98,57.97,18700,{"date":2392,"open":2393,"high":2361,"low":2282,"close":2295,"change":101,"percent_change":847,"volume":2394,"transactions":9,"vwap":2295},"2025-07-08",57.27,32000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":742,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-07",57.26,57.45,56.84,57.02,-1.45,132400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":497,"percent_change":191,"volume":2276,"transactions":9,"vwap":2408},"2025-07-03",57.84,58.02,57.8,57.86,{"date":2410,"open":2411,"high":2407,"low":2412,"close":2407,"change":2099,"percent_change":2032,"volume":2413,"transactions":9,"vwap":2407},"2025-07-02",57.42,57.32,64600,{"date":2415,"open":2355,"high":2342,"low":2355,"close":2368,"change":1355,"percent_change":1249,"volume":1661,"transactions":9,"vwap":2368},"2025-07-01",{"date":2417,"open":2418,"high":2411,"low":2419,"close":2411,"change":22,"percent_change":294,"volume":2420,"transactions":9,"vwap":2411},"2025-06-30",57.15,57.040001,169700,{"date":2422,"open":2397,"high":2423,"low":2424,"close":2289,"change":671,"percent_change":2139,"volume":2425,"transactions":9,"vwap":2289},"2025-06-27",57.49,57.060001,175700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":487,"percent_change":1286,"volume":2432,"transactions":9,"vwap":2431},"2025-06-26",56.69,56.96,56.63,56.87,88200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2196,"percent_change":223,"volume":2439,"transactions":9,"vwap":2438},"2025-06-25",56.18,56.23,56.07,56.16,74800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":468,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-24",56.36,56.6,56.29,56.47,1.13,40700,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":1104,"percent_change":1042,"volume":2452,"transactions":9,"vwap":2451},"2025-06-23",55.11,55.84,25800,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":384,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-20",56.83,56.25,56.34,-0.53,52200,{"date":2461,"open":2462,"high":2349,"low":2443,"close":2463,"change":192,"percent_change":565,"volume":2464,"transactions":9,"vwap":2463},"2025-06-18",56.8,56.64,24200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1041,"percent_change":2184,"volume":2471,"transactions":9,"vwap":2470},"2025-06-17",57,57.09,56.48,56.51,74500,{"date":2473,"open":2474,"high":2331,"low":2282,"close":2282,"change":700,"percent_change":126,"volume":2475,"transactions":9,"vwap":2282},"2025-06-16",57.51,31000,{"date":2477,"open":2281,"high":2280,"low":2281,"close":2478,"change":839,"percent_change":2479,"volume":2079,"transactions":9,"vwap":2478},"2025-06-13",56.92,-1.03,{"date":2481,"open":2482,"high":2287,"low":2482,"close":2474,"change":824,"percent_change":846,"volume":2483,"transactions":9,"vwap":2474},"2025-06-12",57.33,54700,{"date":2485,"open":2280,"high":2486,"low":2400,"close":2487,"change":601,"percent_change":537,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",57.41,57.11,279500,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":432,"percent_change":432,"volume":1436,"transactions":9,"vwap":2493},"2025-06-10",57.16,56.88,56.99,{"date":2495,"open":2467,"high":2491,"low":2431,"close":2493,"change":497,"percent_change":22,"volume":2496,"transactions":9,"vwap":2493},"2025-06-09",43100,{"date":2498,"open":2493,"high":2424,"low":2499,"close":2500,"change":546,"percent_change":283,"volume":2501,"transactions":9,"vwap":2500},"2025-06-06",56.82,56.93,43500,{"date":2503,"open":2363,"high":2467,"low":2504,"close":2505,"change":497,"percent_change":22,"volume":2506,"transactions":9,"vwap":2505},"2025-06-05",56.68,56.75,114600,{"date":2508,"open":2509,"high":2478,"low":2509,"close":2428,"change":975,"percent_change":1554,"volume":2510,"transactions":9,"vwap":2428},"2025-06-04",56.62,38100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":790,"percent_change":1132,"volume":2517,"transactions":9,"vwap":2516},"2025-06-03",56.49,56.67,56.33,56.52,37200,{"date":2519,"open":2470,"high":2520,"low":2470,"close":2520,"change":1383,"percent_change":315,"volume":2521,"transactions":9,"vwap":2520},"2025-06-02",56.94,68700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":601,"percent_change":537,"volume":2009,"transactions":9,"vwap":2527},"2025-05-30",56.32,56.4,55.99,56.35,{"date":2529,"open":2524,"high":2524,"low":2530,"close":2436,"change":393,"percent_change":968,"volume":2531,"transactions":9,"vwap":2436},"2025-05-29",56.02,58500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":458,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-28",56.14,56.2,55.92,56.029999,-0.8,52400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2469,"change":1017,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2469},"2025-05-27",56.53,56.58,56.43,1.18,57800,{"date":2548,"open":2549,"high":2536,"low":2549,"close":2550,"change":565,"percent_change":284,"volume":2551,"transactions":9,"vwap":2550},"2025-05-23",55.29,55.82,151100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":335,"percent_change":1743,"volume":2558,"transactions":9,"vwap":2557},"2025-05-22",55.54,55.78,55.43,55.59,37800,{"date":2560,"open":2437,"high":2561,"low":2562,"close":2563,"change":1743,"percent_change":324,"volume":2564,"transactions":9,"vwap":2563},"2025-05-21",56.22,55.66,55.72,32300,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":1766,"percent_change":846,"volume":890,"transactions":9,"vwap":2569},"2025-05-20",55.69,55.96,55.95,{"date":2571,"open":2450,"high":2572,"low":2450,"close":2573,"change":284,"percent_change":87,"volume":2574,"transactions":9,"vwap":2573},"2025-05-19",55.58,55.56,47000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":392,"percent_change":566,"volume":2580,"transactions":9,"vwap":2578},"2025-05-16",55.049999,55.15,54.88,38200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":158,"percent_change":1589,"volume":1619,"transactions":9,"vwap":2586},"2025-05-15",54.78,55.040001,54.7,54.99,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":1257,"percent_change":576,"volume":783,"transactions":9,"vwap":2591},"2025-05-14",54.87,54.41,54.44,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":293,"percent_change":700,"volume":2598,"transactions":9,"vwap":2597},"2025-05-13",54.61,54.81,54.45,54.71,38600,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":565,"percent_change":1451,"volume":2283,"transactions":9,"vwap":2603},"2025-05-12",54.62,54.26,54.56,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1766,"percent_change":960,"volume":1503,"transactions":9,"vwap":2609},"2025-05-09",54.35,54.43,54.17,54.33,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1742,"percent_change":262,"volume":2616,"transactions":9,"vwap":2615},"2025-05-08",54.040001,54.25,53.92,53.94,120100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":922,"percent_change":1368,"volume":2623,"transactions":9,"vwap":2622},"2025-05-07",54.19,54.3,53.95,54.09,77900,{"date":2625,"open":2626,"high":2596,"low":2626,"close":2606,"change":192,"percent_change":106,"volume":2627,"transactions":9,"vwap":2606},"2025-05-06",54.23,62300,{"date":2629,"open":2630,"high":2591,"low":2631,"close":2631,"change":2383,"percent_change":2085,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",54.4,54.22,58900,{"date":2634,"open":2635,"high":2606,"low":2636,"close":2608,"change":356,"percent_change":1007,"volume":2496,"transactions":9,"vwap":2608},"2025-05-02",54.21,54.060001,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":111,"percent_change":1195,"volume":2643,"transactions":9,"vwap":2642},"2025-05-01",53.47,53.65,53.31,53.36,59500,{"date":2645,"open":2641,"high":2646,"low":2647,"close":2648,"change":1742,"percent_change":262,"volume":2649,"transactions":9,"vwap":2648},"2025-04-30",53.66,53.09,53.53,34600,{"date":2651,"open":2652,"high":2653,"low":2640,"close":2654,"change":1187,"percent_change":528,"volume":2655,"transactions":9,"vwap":2654},"2025-04-29",53.67,53.97,53.68,38900,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":126,"percent_change":403,"volume":2661,"transactions":9,"vwap":2660},"2025-04-28",53.28,53.72,53.7,144600,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":23,"percent_change":538,"volume":2667,"transactions":9,"vwap":2666},"2025-04-25",52.91,53.35,53.23,84800,{"date":181,"open":2669,"high":2647,"low":177,"close":2647,"change":671,"percent_change":759,"volume":2670,"transactions":9,"vwap":2647},52.65,36500]