[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SECT":3,"homepage-market-summary":30,"stock-historical-SECT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SECT","2026-10-07",{"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},"Main Sector Rotation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4256,0.3104,"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},72.93,72.75,73.05,72.6299,73.31,-0.38,-0.52,85131.234127,73.6791,58.39,112869.6378039004,95.1,2284,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},49.93,110672,40395379.088779,43.73,"2025-04-25",[183,186,196,206,217,228,237,247,258,268,275,285,295,306,316,326,336,345,356,366,376,385,394,404,412,422,433,442,451,461,470,479,487,494,503,511,522,532,543,552,561,569,579,588,596,605,614,623,631,641,652,662,670,679,688,696,706,712,721,730,739,748,756,763,770,777,783,789,795,803,811,818,826,832,840,847,852,855,859,863,870,876,884,891,897,904,913,919,924,931,936,944,948,955,960,965,973,980,989,995,1001,1009,1018,1023,1028,1035,1042,1050,1057,1065,1071,1079,1087,1093,1100,1107,1115,1121,1128,1136,1141,1149,1157,1163,1171,1178,1186,1195,1201,1209,1217,1226,1234,1241,1249,1257,1264,1271,1279,1285,1293,1301,1309,1314,1320,1328,1336,1342,1350,1356,1361,1367,1373,1379,1385,1391,1398,1406,1413,1420,1426,1432,1438,1446,1454,1461,1467,1472,1478,1486,1493,1498,1504,1510,1516,1522,1526,1533,1538,1543,1547,1555,1560,1566,1572,1577,1584,1591,1598,1602,1608,1613,1618,1625,1630,1636,1643,1647,1651,1654,1660,1664,1672,1677,1681,1687,1694,1700,1704,1710,1714,1718,1723,1728,1733,1738,1746,1752,1759,1767,1773,1780,1786,1793,1798,1803,1808,1813,1817,1822,1829,1832,1836,1841,1844,1848,1850,1857,1863,1867,1870,1874,1880,1884,1889,1895,1901,1907,1915,1923,1927,1932,1938,1943,1947,1952,1957,1963,1970,1976,1981,1988,1992,1999,2002,2005,2011,2016,2021,2026,2031,2037,2043,2051,2058,2062,2068,2076,2084,2090,2095,2102,2108,2114,2121,2127,2134,2140,2146,2150,2156,2163,2170,2176,2183,2190,2197,2203,2210,2216,2221,2227,2234,2239,2244,2250,2256,2262,2267,2274,2280,2285,2292,2297,2302,2309,2315,2322,2327,2332,2338,2344,2351,2357,2363,2370,2378,2385,2392,2399,2406,2413,2418,2425,2432,2438,2443,2450,2456,2461,2467,2474,2480,2484,2491,2498,2505,2511,2518,2524,2527,2534,2540,2547,2553,2559,2566,2572,2580,2586,2595,2601,2606,2611,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},360,72.9406,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",73.34,73.54,73.2701,0.43,0.59,85309.123,229,73.3449,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",72.38,72.99,72.88,0.48,0.66,77518.8682,342,72.8207,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",72.72,72.77,72.32,72.4,0.53,0.74,122707.5515,284,72.4416,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",71.86,72.0513,71.32,71.87,0.32,0.45,153410.35149,699,71.7835,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":38,"volume":234,"transactions":235,"vwap":236},"2026-09-30",71.89,72.09,71.55,-0.16,108027.116422,570,71.823,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",71.91,71.4901,71.71,0.02,0.03,111760.667208,581,71.6636,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",72.03,72.17,71.45,71.69,-0.62,-0.86,170256.8959,1211,71.8319,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",72.16,72.43,72.31,0.4,0.56,163254.8007,748,72.2863,{"date":269,"open":270,"high":249,"low":271,"close":239,"change":162,"percent_change":150,"volume":272,"transactions":273,"vwap":274},"2026-09-24",71.6,71.475,151258.2607,660,71.8395,{"date":276,"open":277,"high":278,"low":279,"close":260,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",72.45,72.46,72.0401,-0.43,-0.59,105433.5166,413,72.1668,{"date":286,"open":287,"high":288,"low":262,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",72.68,72.71,72.59,0.09,0.12,127808.0779,659,72.5357,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",71.88,72.56,71.74,72.5,1.19,1.67,206001.1275,1089,72.2972,{"date":307,"open":308,"high":221,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",71.07,70.81,71.31,0.18,0.25,136290.5628,401,70.9875,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",71.3,70.95,71.13,0.87,1.24,188397.5421,345,71.1393,{"date":327,"open":328,"high":320,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",70.75,69.77,70.26,-0.23,-0.33,229995.322,1351,70.4457,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":22,"volume":342,"transactions":343,"vwap":344},"2026-09-15",70.84,70.36,70.49,-0.27,211858.7563,541,70.4119,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",70.64,71.075,70.54,70.76,-0.72,-1.01,122380.5131,604,70.8388,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",71.66,71.405,71.48,0.57,0.8,96093.9982,420,71.5579,{"date":367,"open":368,"high":369,"low":309,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",71.04,71.21,70.91,-0.65,-0.91,215394.00222,951,70.9455,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":332,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",71.83,71.46,71.56,-0.46,182321.379996,1208,71.6329,{"date":386,"open":387,"high":388,"low":389,"close":230,"change":46,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",72.165,72.19,71.845,-0.29,132748.524766,753,72.0158,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",72.11,72.14,71.935,72.1,0,93748.8606,403,72.0367,{"date":405,"open":360,"high":406,"low":407,"close":399,"change":321,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",72.13,71.4,1.22,169698.202951,847,71.9723,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":223,"volume":419,"transactions":420,"vwap":421},"2026-09-02",71.08,71.26,70.895,71.23,0.23,190210.500671,776,71.1466,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",71.25,71.33,70.7739,71,-0.85,-1.18,109319.87278,562,70.9859,{"date":434,"open":297,"high":297,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",71.655,71.85,-0.2,-0.28,92437.956446,448,71.7614,{"date":443,"open":396,"high":444,"low":445,"close":446,"change":447,"percent_change":126,"volume":448,"transactions":449,"vwap":450},"2026-08-28",72.656,71.93,72.05,-0.42,223892.9661,1178,72.2782,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":88,"volume":458,"transactions":459,"vwap":460},"2026-08-27",72.3,72.55,72.1393,72.47,0.65,113104.145915,513,72.4075,{"date":462,"open":425,"high":463,"low":425,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",71.9,71.82,0.24,0.34,92935.14392,507,71.7258,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":466,"percent_change":201,"volume":476,"transactions":477,"vwap":478},"2026-08-25",71.68,71.725,71.05,71.58,124065.0543,713,71.4722,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":447,"percent_change":281,"volume":484,"transactions":485,"vwap":486},"2026-08-24",71.43,71.1,71.24,114648.36098,545,71.3099,{"date":488,"open":489,"high":489,"low":490,"close":358,"change":465,"percent_change":466,"volume":491,"transactions":492,"vwap":493},"2026-08-21",72.0197,71.49,74397.80313,375,71.6793,{"date":495,"open":475,"high":496,"low":497,"close":498,"change":381,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",71.96,71.37,71.42,-0.64,117704.1654,654,71.5881,{"date":504,"open":505,"high":505,"low":219,"close":297,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",72.51,-0.34,-0.47,110675.7776,301,72.0175,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",72.42,72.565,72.175,72.22,-0.95,-1.3,139307.600392,588,72.274,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":150,"volume":529,"transactions":530,"vwap":531},"2026-08-17",73.49,73.505,73.15,73.17,-0.26,125841.198128,517,73.3333,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",73.38,73.6638,73.28,73.43,-0.1,-0.14,87912.383837,383,73.3797,{"date":544,"open":545,"high":25,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",73.2,73.53,0.5,0.68,105694.7037,407,73.4913,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":547,"volume":558,"transactions":559,"vwap":560},"2026-08-12",73.44,72.86,73.03,0.36,141158.868356,443,73.0657,{"date":562,"open":208,"high":563,"low":300,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",72.9046,72.67,0.01,111803.9969,447,72.6696,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":341,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",72.84,73.02,72.62,72.66,-0.37,93638.035004,564,72.7692,{"date":580,"open":581,"high":582,"low":583,"close":17,"change":584,"percent_change":362,"volume":585,"transactions":586,"vwap":587},"2026-08-07",72.74,72.97,72.705,0.58,97398.071019,425,72.8303,{"date":589,"open":590,"high":288,"low":262,"close":591,"change":390,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",72.58,72.35,-0.4,134837.6531,566,72.4089,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":38,"percent_change":101,"volume":602,"transactions":603,"vwap":604},"2026-08-05",72.91,73.25,72.605,72.64,113609.80815,446,72.8804,{"date":606,"open":219,"high":607,"low":608,"close":555,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",72.98,71.78,1.83,2.58,117081.9933,290,72.7982,{"date":615,"open":616,"high":474,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",70.19,71.03,0.86,1.23,79703.3211,307,70.8573,{"date":624,"open":625,"high":349,"low":626,"close":627,"change":465,"percent_change":466,"volume":628,"transactions":629,"vwap":630},"2026-07-31",70.29,69.7426,70.17,65106.660039,282,70.1001,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",69.15,70.01,69.93,1.64,2.4,69752.718721,336,69.7682,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",69.38,69.5501,68.22,68.29,-1.38,-1.98,117712.1831,367,68.8655,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":390,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",69.72,69.81,69.065,69.67,-0.41,206048.081404,453,69.6375,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":121,"percent_change":667,"volume":668,"transactions":173,"vwap":669},"2026-07-27",70.66,69.4987,69.96,-0.17,98463.236387,69.7043,{"date":671,"open":627,"high":672,"low":673,"close":674,"change":675,"percent_change":341,"volume":676,"transactions":677,"vwap":678},"2026-07-24",70.53,69.8501,70.08,-0.19,116383.7956,479,70.247,{"date":680,"open":681,"high":664,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",70,70.27,-0.53,-0.75,117173.9666,491,70.2014,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":693,"volume":694,"transactions":509,"vwap":695},"2026-07-22",70.58,71.0322,70.8,-0.01,67986.374743,70.8681,{"date":697,"open":698,"high":699,"low":700,"close":309,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",70.68,70.87,70.2901,1.02,1.46,85654.7386,356,70.755,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":331,"percent_change":332,"volume":710,"transactions":704,"vwap":711},"2026-07-20",70.56,69.79,74651.355544,70.0294,{"date":713,"open":714,"high":672,"low":715,"close":716,"change":53,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",70.2315,69.9,70.02,-0.93,95825.1236,340,70.1565,{"date":722,"open":723,"high":724,"low":725,"close":698,"change":726,"percent_change":167,"volume":727,"transactions":728,"vwap":729},"2026-07-16",70.62,70.8634,70.34,-0.49,107822.44259,337,70.5378,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":116,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",71.94,70.57,71.17,-0.45,100066.996543,476,71.0063,{"date":740,"open":741,"high":608,"low":742,"close":490,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",71.52,71.3501,0.51,0.72,123429.6864,526,71.5105,{"date":749,"open":750,"high":750,"low":699,"close":751,"change":684,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",71.53,70.98,-1.05,105717.0924,524,71.0844,{"date":757,"open":498,"high":758,"low":759,"close":760,"change":761,"percent_change":557,"volume":762,"transactions":9,"vwap":760},"2026-07-10",71.84,71.029999,71.73,0.26,95000,{"date":764,"open":497,"high":760,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",71.22,71.47,0.88,1.25,62900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":162,"percent_change":150,"volume":776,"transactions":9,"vwap":775},"2026-07-08",70.44,70.67,69.92,70.59,80000,{"date":778,"open":308,"high":424,"low":779,"close":338,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":338},"2026-07-07",70.465,-0.82,-1.14,80700,{"date":784,"open":766,"high":785,"low":766,"close":358,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":358},"2026-07-06",71.822,0.67,0.94,103600,{"date":790,"open":230,"high":791,"low":772,"close":792,"change":23,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",71.902,70.99,-0.73,96500,{"date":796,"open":760,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",72.0090027,71.325,71.51,-0.55,-0.76,143800,{"date":804,"open":805,"high":806,"low":481,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",71.473,72.239,72.059998,0.84,1.18,72100,{"date":812,"open":813,"high":318,"low":814,"close":765,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":765},"2026-06-29",70.982,70.11,0.97,1.38,76800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":684,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-26",70.24,70.78,70.13,70.25,-1.06,192700,{"date":827,"open":828,"high":828,"low":829,"close":427,"change":830,"percent_change":73,"volume":831,"transactions":9,"vwap":427},"2026-06-25",71.44,70.65,0.33,90300,{"date":833,"open":834,"high":835,"low":836,"close":773,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":773},"2026-06-24",70.6,71.159,70.28,-0.04,-0.06,71900,{"date":841,"open":834,"high":842,"low":834,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",71.305,70.71,-1.57,-2.17,74700,{"date":848,"open":849,"high":574,"low":807,"close":850,"change":466,"percent_change":73,"volume":851,"transactions":9,"vwap":850},"2026-06-22",72.089996,72.28,178800,{"date":853,"open":445,"high":388,"low":463,"close":732,"change":321,"percent_change":408,"volume":854,"transactions":9,"vwap":732},"2026-06-18",66300,{"date":856,"open":857,"high":396,"low":319,"close":308,"change":381,"percent_change":499,"volume":858,"transactions":9,"vwap":308},"2026-06-17",72.084999,92200,{"date":860,"open":861,"high":456,"low":750,"close":750,"change":253,"percent_change":254,"volume":862,"transactions":9,"vwap":750},"2026-06-16",72.26,88300,{"date":864,"open":445,"high":865,"low":445,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",72.39,72.15,1.42,2.01,86600,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":192,"percent_change":808,"volume":875,"transactions":9,"vwap":874},"2026-06-12",70.099998,70.935,70.73,93600,{"date":877,"open":878,"high":625,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",68.98,68.65,70.14,1.76,2.57,119400,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":80,"volume":890,"transactions":9,"vwap":888},"2026-06-10",69.11,69.76,68.38,-1.31,134700,{"date":892,"open":893,"high":834,"low":894,"close":895,"change":438,"percent_change":592,"volume":896,"transactions":9,"vwap":895},"2026-06-09",70.562,67.94,69.69,73200,{"date":898,"open":899,"high":708,"low":715,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",70.39,69.97,0.52,0.75,101700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",70.96,70.985,69.32,69.45,-2.44,-3.39,98100,{"date":914,"open":915,"high":916,"low":842,"close":230,"change":917,"percent_change":837,"volume":918,"transactions":9,"vwap":230},"2026-06-04",71.64,72.080002,-0.03,67800,{"date":920,"open":865,"high":865,"low":921,"close":922,"change":22,"percent_change":683,"volume":923,"transactions":9,"vwap":922},"2026-06-03",71.81,71.92,77100,{"date":925,"open":926,"high":927,"low":926,"close":453,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":453},"2026-06-02",71.7,72.36,0.55,0.77,71400,{"date":932,"open":751,"high":933,"low":751,"close":934,"change":263,"percent_change":264,"volume":935,"transactions":9,"vwap":934},"2026-06-01",71.97,71.75,119700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":584,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",71.125,71.38,71.099998,71.35,0.82,87600,{"date":945,"open":823,"high":416,"low":627,"close":946,"change":466,"percent_change":201,"volume":947,"transactions":9,"vwap":946},"2026-05-28",70.77,64800,{"date":949,"open":708,"high":708,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",70.18,70.43,-0.08,-0.11,71200,{"date":956,"open":814,"high":690,"low":814,"close":957,"change":362,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-26",70.51,1.15,72500,{"date":961,"open":962,"high":666,"low":962,"close":963,"change":263,"percent_change":584,"volume":964,"transactions":9,"vwap":963},"2026-05-22",69.55,69.71,66000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":817,"transactions":9,"vwap":970},"2026-05-21",68.81,69.42,68.67,69.31,0.37,0.54,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":321,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",68.2,69.019997,68.94,1.28,89400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",67.97,68.47,67.815,68.07,-0.51,-0.74,112800,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":952,"percent_change":121,"volume":994,"transactions":9,"vwap":993},"2026-05-18",68.95,68.035004,68.58,127800,{"date":996,"open":991,"high":997,"low":879,"close":998,"change":717,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",69.059998,68.66,-1.34,93100,{"date":1002,"open":970,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",69.75,69.26,69.59,0.49,0.71,108800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",69.040001,69.225,68.71,69.099998,0.13,0.19,99000,{"date":1019,"open":1020,"high":878,"low":1021,"close":1020,"change":506,"percent_change":726,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",68.97,68.23,105300,{"date":1024,"open":1025,"high":643,"low":1025,"close":970,"change":1026,"percent_change":743,"volume":1027,"transactions":9,"vwap":970},"2026-05-11",68.9,0.35,89800,{"date":1029,"open":1030,"high":1031,"low":983,"close":1032,"change":902,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",68.54,69.115,68.96,1.1,82900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":116,"percent_change":507,"volume":1041,"transactions":9,"vwap":1040},"2026-05-07",68.56,68.72,68.029999,68.21,116400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",67.88,68.55,68.53,1.09,1.62,106200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":786,"percent_change":174,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",67.25,67.56,67.18,67.44,78000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":528,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",66.98,67.22,66.55,66.77,-0.39,64100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1067,"change":1069,"percent_change":224,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",67.029999,67.29,0.3,120600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":901,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",66.305,66.83,66.0049973,66.73,0.79,122900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":418,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",66.15,66.215,65.88,66.21,0.15,84000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":986,"percent_change":95,"volume":817,"transactions":9,"vwap":1092},"2026-04-28",66.089996,66.3,65.83,66.059998,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":565,"percent_change":242,"volume":1099,"transactions":9,"vwap":1098},"2026-04-27",66.42,66.715,66.36,66.57,76300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":224,"percent_change":548,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",66.39,66.61,66.14,66.56,106600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":22,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",66.25,66.481,65.53,66.11,-0.57,116200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":584,"percent_change":767,"volume":810,"transactions":9,"vwap":1120},"2026-04-22",66.38,66.51,66.27,66.49,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":22,"percent_change":1113,"volume":1127,"transactions":9,"vwap":1126},"2026-04-21",66.46,66.65,65.775,65.91,173600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-20",66.18,66.29,65.99,0.04,0.06,131800,{"date":1137,"open":1138,"high":1105,"low":1138,"close":1109,"change":1139,"percent_change":1140,"volume":875,"transactions":9,"vwap":1109},"2026-04-17",65.94,0.89,1.36,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":312,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",65.27,65.41,65.010002,65.36,0.38,100400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":457,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",64.78,65.14,64.69,65.11,0.42,87900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1153,"change":1007,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1153},"2026-04-14",64.17,64.7,1.11,113100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-13",62.9,63.98,62.89,0.9,1.43,98400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":46,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",63.37,63.040001,63.080002,-0.13,76900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":971,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",62.86,63.305,62.659,63.21,0.235,110500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",63.099998,63.23,62.653,62.975,1.715,2.8,127900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":693,"percent_change":145,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",60.93,61.26,60.54,183500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":312,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",61.09,61.355,60.985,61.27,0.41,119500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":243,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",60.02,61.029999,59.905,61.02,0.05,112600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",60.82,61.33,60.77,60.99,0.6,0.99,101300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":881,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",59.35,60.515,59.325,60.39,3,126600,{"date":1235,"open":1236,"high":1237,"low":26,"close":1238,"change":528,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",59.34,59.43,58.63,-0.44,233000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",59.79,58.81,58.89,-1.1,-1.83,124600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",60.59,60.97,59.99,-1.4,-2.28,71600,{"date":1258,"open":1259,"high":1260,"low":1222,"close":1261,"change":1147,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",61.487,61.53,61.39,0.62,41100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1176,"percent_change":46,"volume":1270,"transactions":9,"vwap":1269},"2026-03-24",60.755,61.29,60.63,61.0099983,114300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":457,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",61.32,61.85,61,61.14,1.07,221300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":780,"percent_change":999,"volume":1284,"transactions":9,"vwap":1283},"2026-03-20",61.15,60.19,60.49,102600,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-19",60.9,61.59,61.31,-0.09,-0.15,91800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":717,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",62.12,62.16,61.38,61.4,-1.49,101800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":466,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",62.4,62.73,62.3,62.33,0.21,99800,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1295,"change":264,"percent_change":88,"volume":1313,"transactions":9,"vwap":1295},"2026-03-16",62.040001,62.34,108700,{"date":1315,"open":1316,"high":1305,"low":1317,"close":1318,"change":157,"percent_change":1063,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",62.19,61.48,61.56,102800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",62.49,61.78,61.8,-1,-1.59,109000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":953,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",62.82,63.09,62.52,62.8,-0.07,109100,{"date":1337,"open":1338,"high":1339,"low":1304,"close":1340,"change":437,"percent_change":116,"volume":1341,"transactions":9,"vwap":1340},"2026-03-10",63,63.44,62.87,94600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1147,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",62.0099983,63.12,61.69,63.07,0.61,179400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":517,"percent_change":1299,"volume":1270,"transactions":9,"vwap":1355},"2026-03-06",62.84,62.995,62.446,62.69,{"date":1357,"open":1358,"high":1359,"low":1175,"close":1360,"change":22,"percent_change":281,"volume":1086,"transactions":9,"vwap":1360},"2026-03-05",63.65,63.99,63.64,{"date":1362,"open":1363,"high":1364,"low":1339,"close":1365,"change":743,"percent_change":362,"volume":1366,"transactions":9,"vwap":1365},"2026-03-04",63.66,64.13,64.019997,286400,{"date":1368,"open":1331,"high":1369,"low":1370,"close":1371,"change":371,"percent_change":352,"volume":1372,"transactions":9,"vwap":1371},"2026-03-03",63.67,62.585,63.51,102500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1334,"percent_change":953,"volume":1378,"transactions":9,"vwap":1377},"2026-03-02",63.45,64.32,64.16,169700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":539,"percent_change":38,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",63.86,64.23,63.7,99500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":1334,"percent_change":953,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",64.37,64.49,63.891,135800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":191,"percent_change":786,"volume":1397,"transactions":9,"vwap":1396},"2026-02-25",64.3,64.455,64.18,64.44,84200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":263,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",63.81,64.11,63.69,64.010002,0.63,98500,{"date":1407,"open":1408,"high":1408,"low":1339,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",64.029999,63.61,-0.8,-1.24,123000,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":201,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",63.8,64.42,64.41,0.31,678000,{"date":1421,"open":1422,"high":1159,"low":1423,"close":1424,"change":675,"percent_change":101,"volume":1425,"transactions":9,"vwap":1424},"2026-02-19",64.080002,63.74,64.099998,120900,{"date":1427,"open":1428,"high":1429,"low":1381,"close":1430,"change":1155,"percent_change":202,"volume":1431,"transactions":9,"vwap":1430},"2026-02-18",64.059998,64.47,64.29,107900,{"date":1433,"open":1434,"high":1435,"low":127,"close":1436,"change":242,"percent_change":243,"volume":1437,"transactions":9,"vwap":1436},"2026-02-17",63.895,64.050003,63.87,107000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":312,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-13",63.59,64.235,63.42,63.85,0.39,83000,{"date":1447,"open":1448,"high":1145,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",64.81,63.585,63.6,-1.12,-1.73,185000,{"date":1455,"open":1456,"high":1457,"low":1387,"close":1458,"change":290,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-11",64.99,65.089996,64.72,0.14,145700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":121,"percent_change":675,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",64.75,65.022003,64.63,92100,{"date":1468,"open":1469,"high":1470,"low":1393,"close":1463,"change":971,"percent_change":361,"volume":1471,"transactions":9,"vwap":1463},"2026-02-09",64.31,64.89,166800,{"date":1473,"open":1440,"high":1394,"low":1440,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",64.38,1.21,1.92,250100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":801,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",63.5,63.732,63.064999,63.17,-1.19,103700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":447,"percent_change":371,"volume":1492,"transactions":9,"vwap":1491},"2026-02-04",64.28,64.35,63.625,63.93,108100,{"date":1494,"open":1495,"high":1495,"low":1436,"close":1489,"change":254,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2026-02-03",65.19,-1.32,103900,{"date":1499,"open":1500,"high":1146,"low":1501,"close":1502,"change":1155,"percent_change":457,"volume":1503,"transactions":9,"vwap":1502},"2026-02-02",64.62,64.5,65.21,114400,{"date":1505,"open":1154,"high":1506,"low":1507,"close":1508,"change":22,"percent_change":126,"volume":1509,"transactions":9,"vwap":1508},"2026-01-30",65.139,64.48,64.79,113900,{"date":1511,"open":1146,"high":1512,"low":1513,"close":1514,"change":1334,"percent_change":953,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",65.425,64.406,65.17,129400,{"date":1517,"open":1518,"high":1519,"low":1502,"close":1520,"change":400,"percent_change":400,"volume":1521,"transactions":9,"vwap":1520},"2026-01-28",65.34,65.555,65.24,80100,{"date":1523,"open":1144,"high":1524,"low":1514,"close":1520,"change":1290,"percent_change":539,"volume":1525,"transactions":9,"vwap":1520},"2026-01-27",65.45,79500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":224,"volume":1532,"transactions":9,"vwap":1530},"2026-01-26",65.23,65.445,65.33,0.29,111500,{"date":1534,"open":1145,"high":1535,"low":1470,"close":1536,"change":1291,"percent_change":331,"volume":1537,"transactions":9,"vwap":1536},"2026-01-23",65.16,65.040001,83300,{"date":1539,"open":1514,"high":1540,"low":1541,"close":1495,"change":201,"percent_change":213,"volume":1542,"transactions":9,"vwap":1495},"2026-01-22",65.35,65.019997,84600,{"date":1544,"open":1408,"high":1536,"low":1408,"close":1545,"change":942,"percent_change":978,"volume":1546,"transactions":9,"vwap":1545},"2026-01-21",64.71,155400,{"date":1548,"open":1549,"high":1550,"low":1415,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-20",64.14,64.54,63.89,-1.21,-1.86,115000,{"date":1556,"open":1557,"high":1144,"low":1536,"close":1558,"change":1291,"percent_change":331,"volume":1559,"transactions":9,"vwap":1558},"2026-01-16",65.38,65.099998,74000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":290,"percent_change":1459,"volume":1565,"transactions":9,"vwap":1564},"2026-01-15",65.52,65.61,65.25,79200,{"date":1567,"open":1568,"high":1569,"low":1151,"close":1535,"change":1570,"percent_change":800,"volume":1571,"transactions":9,"vwap":1535},"2026-01-14",65.2,65.277,-0.36,110100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1562,"change":22,"percent_change":126,"volume":1576,"transactions":9,"vwap":1562},"2026-01-13",65.95,65.32,84700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":291,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",65.4,65.925,65.9,0.08,98200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1444,"percent_change":1223,"volume":1590,"transactions":9,"vwap":1589},"2026-01-09",65.63,65.96,65.55,65.82,127100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1290,"percent_change":539,"volume":1597,"transactions":9,"vwap":1596},"2026-01-08",65.417,65.57,65.28,65.43,138500,{"date":1599,"open":1600,"high":1581,"low":1562,"close":1562,"change":331,"percent_change":150,"volume":1601,"transactions":9,"vwap":1562},"2026-01-07",65.74,110000,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1007,"percent_change":1047,"volume":1607,"transactions":9,"vwap":1606},"2026-01-06",65.13,65.777,65.75,106000,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1536,"change":1155,"percent_change":457,"volume":1612,"transactions":9,"vwap":1536},"2026-01-05",64.77,65.3,89200,{"date":1614,"open":1615,"high":1616,"low":1469,"close":1500,"change":290,"percent_change":1459,"volume":1617,"transactions":9,"vwap":1500},"2026-01-02",64.67,64.87,100200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":986,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",65,64.525,64.53,-0.78,108300,{"date":1626,"open":1558,"high":1627,"low":1628,"close":1536,"change":952,"percent_change":121,"volume":1629,"transactions":9,"vwap":1536},"2025-12-30",65.18,65.035004,97000,{"date":1631,"open":1632,"high":1633,"low":1456,"close":1634,"change":341,"percent_change":658,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",65.059998,65.305,65.12,98800,{"date":1637,"open":1638,"high":1639,"low":1611,"close":1640,"change":1641,"percent_change":952,"volume":1642,"transactions":9,"vwap":1640},"2025-12-26",65.46,65.47,65.39,-0.05,60500,{"date":1644,"open":1152,"high":1638,"low":1152,"close":1645,"change":466,"percent_change":901,"volume":1646,"transactions":9,"vwap":1645},"2025-12-24",65.44,60900,{"date":1648,"open":1649,"high":1152,"low":1649,"close":1558,"change":1134,"percent_change":290,"volume":1650,"transactions":9,"vwap":1558},"2025-12-23",64.84,83900,{"date":1652,"open":1616,"high":1604,"low":1616,"close":1536,"change":1207,"percent_change":1404,"volume":1653,"transactions":9,"vwap":1536},"2025-12-22",198100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1465,"change":547,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1465},"2025-12-19",64.25,64.787,0.78,76400,{"date":1661,"open":1488,"high":1550,"low":1662,"close":1364,"change":928,"percent_change":321,"volume":1663,"transactions":9,"vwap":1364},"2025-12-18",63.958,122700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",64.4,64.435,63.58,-0.7,-1.09,314900,{"date":1673,"open":1489,"high":1674,"low":1675,"close":1488,"change":331,"percent_change":1570,"volume":1676,"transactions":9,"vwap":1488},"2025-12-16",64.46,63.95,180600,{"date":1678,"open":1649,"high":1649,"low":1474,"close":1679,"change":565,"percent_change":242,"volume":1680,"transactions":9,"vwap":1679},"2025-12-15",64.51,121500,{"date":1682,"open":1683,"high":1634,"low":1489,"close":1501,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1501},"2025-12-12",65.080002,-0.68,-1.04,225900,{"date":1688,"open":1689,"high":1627,"low":1690,"close":1627,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1627},"2025-12-11",64.74,64.57,0.11,0.17,72600,{"date":1695,"open":1417,"high":1696,"low":1697,"close":1698,"change":584,"percent_change":1168,"volume":1699,"transactions":9,"vwap":1698},"2025-12-10",65.22,64.39,65.07,128700,{"date":1701,"open":1501,"high":1702,"low":1674,"close":1388,"change":838,"percent_change":1290,"volume":1703,"transactions":9,"vwap":1388},"2025-12-09",64.68,89900,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1176,"percent_change":437,"volume":1709,"transactions":9,"vwap":1708},"2025-12-08",64.82,64.36,64.55,126900,{"date":1711,"open":1416,"high":1712,"low":1416,"close":1702,"change":971,"percent_change":584,"volume":1713,"transactions":9,"vwap":1702},"2025-12-05",64.86,62100,{"date":1715,"open":1396,"high":1396,"low":1716,"close":1469,"change":145,"percent_change":917,"volume":1717,"transactions":9,"vwap":1469},"2025-12-04",64.15,106500,{"date":1719,"open":1400,"high":1666,"low":1400,"close":1720,"change":1721,"percent_change":744,"volume":1722,"transactions":9,"vwap":1720},"2025-12-03",64.33,0.46,111600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1436,"change":1307,"percent_change":830,"volume":776,"transactions":9,"vwap":1436},"2025-12-02",63.92,64.078003,63.772,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1363,"change":38,"percent_change":506,"volume":1732,"transactions":9,"vwap":1363},"2025-12-01",63.48,63.907,92900,{"date":1734,"open":1735,"high":1551,"low":1735,"close":1736,"change":1444,"percent_change":1348,"volume":1737,"transactions":9,"vwap":1736},"2025-11-28",63.55,63.88,47900,{"date":1739,"open":1740,"high":1363,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-26",63.47,63.255,63.49,0.44,0.7,135100,{"date":1747,"open":1748,"high":1345,"low":1295,"close":1749,"change":1744,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-25",62.22,63.049999,1.12,136100,{"date":1753,"open":1754,"high":1322,"low":1755,"close":1756,"change":1139,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",61.99,61.96,62.35,1.45,105000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1077,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-21",60.8,61.94,60.53,61.46,1.3,105500,{"date":1768,"open":1338,"high":1338,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1722,"transactions":9,"vwap":1770},"2025-11-20",60.595,60.67,-1.23,-1.99,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1459,"percent_change":418,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",61.77,62.43,61.559,61.9,93300,{"date":1781,"open":1782,"high":1783,"low":1298,"close":1784,"change":735,"percent_change":351,"volume":1785,"transactions":9,"vwap":1784},"2025-11-18",61.81,62.15,61.76,154700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1623,"percent_change":1411,"volume":1792,"transactions":9,"vwap":1791},"2025-11-17",62.88,63.11,61.93,62.21,90000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":952,"percent_change":1176,"volume":1070,"transactions":9,"vwap":1797},"2025-11-14",62.424,63.376,62.99,{"date":1799,"open":1381,"high":1403,"low":1800,"close":1347,"change":781,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1347},"2025-11-13",62.921,-1.78,81900,{"date":1804,"open":1387,"high":1387,"low":1805,"close":1806,"change":1807,"percent_change":312,"volume":762,"transactions":9,"vwap":1806},"2025-11-12",64.032997,64.21,0.16,{"date":1809,"open":1381,"high":1810,"low":1811,"close":1435,"change":1133,"percent_change":1134,"volume":1812,"transactions":9,"vwap":1435},"2025-11-11",64.12,63.703,70100,{"date":1814,"open":1369,"high":1815,"low":1816,"close":1403,"change":701,"percent_change":1048,"volume":1099,"transactions":9,"vwap":1403},"2025-11-10",64.068001,63.478,{"date":1818,"open":1819,"high":1797,"low":1820,"close":1797,"change":837,"percent_change":838,"volume":1821,"transactions":9,"vwap":1797},"2025-11-07",62.59,62.034,95500,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":254,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-06",63.72,62.85,63.029999,-1.35,80500,{"date":1830,"open":1824,"high":1377,"low":1480,"close":1551,"change":263,"percent_change":1404,"volume":1831,"transactions":9,"vwap":1551},"2025-11-05",101400,{"date":1833,"open":1450,"high":1834,"low":1375,"close":1742,"change":352,"percent_change":844,"volume":1835,"transactions":9,"vwap":1742},"2025-11-04",64.089996,87000,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1501,"change":1582,"percent_change":291,"volume":1840,"transactions":9,"vwap":1501},"2025-11-03",64.66,64.056,79300,{"date":1842,"open":1465,"high":1843,"low":1364,"close":1416,"change":761,"percent_change":1207,"volume":1559,"transactions":9,"vwap":1416},"2025-10-31",64.637,{"date":1845,"open":1417,"high":1846,"low":1549,"close":1377,"change":1684,"percent_change":752,"volume":1847,"transactions":9,"vwap":1377},"2025-10-30",64.73,68400,{"date":1849,"open":1528,"high":1528,"low":1550,"close":1649,"change":538,"percent_change":1291,"volume":1521,"transactions":9,"vwap":1649},"2025-10-29",{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":242,"percent_change":243,"volume":1856,"transactions":9,"vwap":1855},"2025-10-28",64.93,65.131,64.9,64.94,65200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":362,"percent_change":768,"volume":1862,"transactions":9,"vwap":1861},"2025-10-27",64.65,64.925,64.92,67900,{"date":1864,"open":1428,"high":1430,"low":1428,"close":1810,"change":212,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1810},"2025-10-24",0.83,76500,{"date":1868,"open":1347,"high":1369,"low":1347,"close":1440,"change":1207,"percent_change":457,"volume":1869,"transactions":9,"vwap":1440},"2025-10-23",187000,{"date":1871,"open":1358,"high":1358,"low":1872,"close":1873,"change":726,"percent_change":95,"volume":1056,"transactions":9,"vwap":1873},"2025-10-22",62.77,63.18,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1369,"change":1692,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1369},"2025-10-21",63.41,63.82,0.27,87200,{"date":1881,"open":1331,"high":1440,"low":1331,"close":1480,"change":548,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1480},"2025-10-20",1.08,67700,{"date":1885,"open":1886,"high":1887,"low":1312,"close":1330,"change":465,"percent_change":1147,"volume":1888,"transactions":9,"vwap":1330},"2025-10-17",62.41,62.95,71000,{"date":1890,"open":1891,"high":1892,"low":1791,"close":1893,"change":575,"percent_change":281,"volume":1894,"transactions":9,"vwap":1893},"2025-10-16",63.188,63.22,62.58,84400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1887,"change":1155,"percent_change":786,"volume":1900,"transactions":9,"vwap":1887},"2025-10-15",63.14,63.32,62.405,145100,{"date":1902,"open":1790,"high":1903,"low":1904,"close":1905,"change":46,"percent_change":332,"volume":1906,"transactions":9,"vwap":1905},"2025-10-14",62.943,61.75,62.53,62200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1703,"transactions":9,"vwap":1912},"2025-10-13",62.67,62.83,62.39,62.74,1.06,1.72,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":80,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-10",63.56,63.68,61.65,61.68,-2.96,86500,{"date":1924,"open":1369,"high":1369,"low":1925,"close":1917,"change":46,"percent_change":332,"volume":1926,"transactions":9,"vwap":1917},"2025-10-09",63.35,66200,{"date":1928,"open":1742,"high":1929,"low":1742,"close":1930,"change":1721,"percent_change":1931,"volume":1521,"transactions":9,"vwap":1930},"2025-10-08",63.795,63.77,0.73,{"date":1933,"open":1930,"high":1436,"low":1934,"close":1935,"change":280,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-07",63.149,63.31,-0.67,102300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1423,"change":1531,"percent_change":1721,"volume":1812,"transactions":9,"vwap":1423},"2025-10-06",63.852,63.94,63.665,{"date":1944,"open":1945,"high":1877,"low":1946,"close":1375,"change":145,"percent_change":917,"volume":1883,"transactions":9,"vwap":1375},"2025-10-03",63.62,63.34,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1740,"change":1691,"percent_change":1692,"volume":1951,"transactions":9,"vwap":1740},"2025-10-02",63.63,63.218,67600,{"date":1953,"open":1355,"high":1954,"low":1355,"close":1955,"change":466,"percent_change":972,"volume":1956,"transactions":9,"vwap":1955},"2025-10-01",63.4,63.36,125900,{"date":1958,"open":1959,"high":1826,"low":1960,"close":1961,"change":418,"percent_change":971,"volume":1962,"transactions":9,"vwap":1961},"2025-09-30",62.64,62.547,63.02,81000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":223,"percent_change":743,"volume":1969,"transactions":9,"vwap":1968},"2025-09-29",62.81,62.91,62.663,62.79,115100,{"date":1971,"open":1791,"high":1972,"low":1973,"close":1974,"change":1147,"percent_change":1348,"volume":1975,"transactions":9,"vwap":1974},"2025-09-26",62.55,62.064999,62.47,129800,{"date":1977,"open":1978,"high":1316,"low":1784,"close":1979,"change":575,"percent_change":281,"volume":1980,"transactions":9,"vwap":1979},"2025-09-25",61.95,62.09,55900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":341,"percent_change":280,"volume":1987,"transactions":9,"vwap":1986},"2025-09-24",62.7,62.72,62.278,62.46,74100,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1304,"change":280,"percent_change":1684,"volume":1405,"transactions":9,"vwap":1304},"2025-09-23",63.2,62.61,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":223,"percent_change":743,"volume":1998,"transactions":9,"vwap":1997},"2025-09-22",62.66,63.189,62.63,63.16,89600,{"date":2000,"open":1872,"high":1167,"low":2001,"close":1352,"change":761,"percent_change":1155,"volume":1906,"transactions":9,"vwap":1352},"2025-09-19",62.507,{"date":2003,"open":2004,"high":1984,"low":2004,"close":1893,"change":972,"percent_change":321,"volume":1559,"transactions":9,"vwap":1893},"2025-09-18",62.36,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1311,"change":243,"percent_change":1215,"volume":2010,"transactions":9,"vwap":1311},"2025-09-17",61.97,62.23,61.525,91000,{"date":2012,"open":1316,"high":1316,"low":2013,"close":1344,"change":953,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1344},"2025-09-16",61.86,-0.18,58900,{"date":2017,"open":2018,"high":1295,"low":2019,"close":1295,"change":971,"percent_change":1223,"volume":2020,"transactions":9,"vwap":1295},"2025-09-15",62.02,61.936,68700,{"date":2022,"open":1323,"high":2023,"low":2024,"close":1904,"change":952,"percent_change":1176,"volume":2025,"transactions":9,"vwap":1904},"2025-09-12",61.934,61.73,49500,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":202,"percent_change":1882,"volume":1542,"transactions":9,"vwap":2030},"2025-09-11",61.37,61.92,61.83,{"date":2032,"open":2033,"high":2034,"low":1212,"close":2035,"change":1085,"percent_change":312,"volume":2036,"transactions":9,"vwap":2035},"2025-09-10",61.345,61.413,61.17,69900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1214,"change":1459,"percent_change":418,"volume":2042,"transactions":9,"vwap":1214},"2025-09-09",60.86,61.080002,60.706,75700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1721,"volume":2050,"transactions":9,"vwap":2048},"2025-09-08",60.723,60.905,60.68,60.88,0.28,69300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":72,"percent_change":291,"volume":2057,"transactions":9,"vwap":2056},"2025-09-05",60.879,60.92,60.244,60.6,69600,{"date":2059,"open":1211,"high":1763,"low":2060,"close":1763,"change":73,"percent_change":1658,"volume":2061,"transactions":9,"vwap":1763},"2025-09-04",59.913,59800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":312,"percent_change":1155,"volume":1879,"transactions":9,"vwap":2067},"2025-09-03",59.95,60.09,59.75,60.060001,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2071},"2025-09-02",59.4,59.81,59.278,-0.365,-0.61,106900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":793,"volume":2083,"transactions":9,"vwap":2081},"2025-08-29",60.4,60.48,60.037998,60.175,-0.445,120000,{"date":2085,"open":2086,"high":1761,"low":2087,"close":2088,"change":312,"percent_change":1207,"volume":2089,"transactions":9,"vwap":2088},"2025-08-28",60.37,60.303,60.62,89100,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2086,"change":1307,"percent_change":1026,"volume":2094,"transactions":9,"vwap":2086},"2025-08-27",60.12,60.42,70500,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":830,"volume":2101,"transactions":9,"vwap":2099},"2025-08-26",59.96,60.2,60.16,0.2,62600,{"date":2103,"open":2104,"high":2105,"low":2097,"close":2097,"change":2106,"percent_change":986,"volume":2107,"transactions":9,"vwap":2097},"2025-08-25",60.07,60.21,-0.31,45300,{"date":2109,"open":2110,"high":1231,"low":2111,"close":2112,"change":1224,"percent_change":302,"volume":2113,"transactions":9,"vwap":2112},"2025-08-22",59.49,59.44,60.27,69700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":46,"percent_change":150,"volume":2120,"transactions":9,"vwap":2119},"2025-08-21",59.235,59.425,59.080002,59.28,131200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2110,"change":538,"percent_change":667,"volume":2126,"transactions":9,"vwap":2110},"2025-08-20",59.55,59.595,58.96,93200,{"date":2128,"open":2129,"high":2092,"low":2130,"close":2131,"change":23,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-19",59.959,59.54,59.59,-0.87,70000,{"date":2135,"open":1211,"high":2136,"low":2137,"close":2138,"change":1134,"percent_change":2139,"volume":794,"transactions":9,"vwap":2138},"2025-08-18",60.14,59.97,60.11,0.1,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":38,"percent_change":575,"volume":918,"transactions":9,"vwap":2145},"2025-08-15",60.25,60.28,59.98,60.049999,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2112,"change":243,"percent_change":1215,"volume":1998,"transactions":9,"vwap":2112},"2025-08-14",59.93,60.31,{"date":2151,"open":2152,"high":2143,"low":2153,"close":2154,"change":830,"percent_change":928,"volume":2155,"transactions":9,"vwap":2154},"2025-08-13",60.18,60.080002,60.24,133000,{"date":2157,"open":1228,"high":2158,"low":2159,"close":2160,"change":1658,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-12",59.92,59.279,59.91,1.32,88500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":953,"percent_change":675,"volume":2169,"transactions":9,"vwap":2168},"2025-08-11",59.24,59.42,59.035,59.13,59700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":971,"percent_change":1404,"volume":2175,"transactions":9,"vwap":2165},"2025-08-08",59.060001,59.25,59.029999,55100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":539,"percent_change":157,"volume":2182,"transactions":9,"vwap":2181},"2025-08-07",59.41,59.416,58.475,58.87,69400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1418,"percent_change":212,"volume":2189,"transactions":9,"vwap":2188},"2025-08-06",58.76,59.07,58.58,59.0099983,123700,{"date":2191,"open":2192,"high":2168,"low":2193,"close":2194,"change":116,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-05",59.077,58.561,58.7,-0.54,72400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1629,"transactions":9,"vwap":2200},"2025-08-04",58.486,59.02,0.98,1.69,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":81,"percent_change":999,"volume":2209,"transactions":9,"vwap":2208},"2025-08-01",58.3,58.41,57.7,58.040001,118400,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":986,"percent_change":254,"volume":2215,"transactions":9,"vwap":2214},"2025-07-31",59.67,58.715,58.83,85600,{"date":2217,"open":2218,"high":2219,"low":2188,"close":1236,"change":565,"percent_change":242,"volume":2220,"transactions":9,"vwap":1236},"2025-07-30",59.38,59.61,158400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":675,"percent_change":116,"volume":2226,"transactions":9,"vwap":2225},"2025-07-29",59.78,59.26,59.33,79400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1691,"percent_change":1016,"volume":2233,"transactions":9,"vwap":2232},"2025-07-28",59.5,59.56,59.39,59.52,108400,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2178,"change":1085,"percent_change":312,"volume":2238,"transactions":9,"vwap":2178},"2025-07-25",59.21,59.45,63000,{"date":2240,"open":2241,"high":2218,"low":2242,"close":2224,"change":243,"percent_change":1215,"volume":2243,"transactions":9,"vwap":2224},"2025-07-24",59.29,59.19,94500,{"date":2245,"open":2125,"high":2246,"low":2247,"close":2248,"change":830,"percent_change":264,"volume":2249,"transactions":9,"vwap":2248},"2025-07-23",59.247,58.85,59.23,109900,{"date":2251,"open":2252,"high":2125,"low":2253,"close":2254,"change":1134,"percent_change":2139,"volume":2255,"transactions":9,"vwap":2254},"2025-07-22",58.92,58.59,58.9,86000,{"date":2257,"open":2258,"high":2186,"low":2259,"close":2260,"change":1459,"percent_change":465,"volume":2261,"transactions":9,"vwap":2260},"2025-07-21",58.93,58.77,58.84,107100,{"date":2263,"open":2214,"high":2264,"low":2265,"close":2194,"change":243,"percent_change":1215,"volume":2266,"transactions":9,"vwap":2194},"2025-07-18",58.836,58.56,99300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":761,"percent_change":224,"volume":2273,"transactions":9,"vwap":2272},"2025-07-17",58.44,58.727,58.37,58.67,281800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2206,"change":1807,"percent_change":1878,"volume":2279,"transactions":9,"vwap":2206},"2025-07-16",58.28,58.47,57.83,250600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1291,"percent_change":528,"volume":2284,"transactions":9,"vwap":2283},"2025-07-15",58.86,58.25,93500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":291,"percent_change":1307,"volume":2291,"transactions":9,"vwap":2290},"2025-07-14",58.22,58.51,58.080002,58.4,90700,{"date":2293,"open":2294,"high":2290,"low":2295,"close":2276,"change":341,"percent_change":381,"volume":2296,"transactions":9,"vwap":2276},"2025-07-11",58.34,58.15,164200,{"date":2298,"open":2299,"high":2194,"low":2271,"close":2300,"change":145,"percent_change":917,"volume":2301,"transactions":9,"vwap":2300},"2025-07-10",58.66,58.55,122100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":557,"percent_change":1262,"volume":2308,"transactions":9,"vwap":2307},"2025-07-09",58.49,58.64,58.294,58.57,86900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":242,"percent_change":243,"volume":1027,"transactions":9,"vwap":2314},"2025-07-08",58.35,58.403,58.175,58.21,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2195,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-07",58.53,57.93,58.19,-0.92,100300,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":743,"percent_change":767,"volume":2010,"transactions":9,"vwap":2326},"2025-07-03",58.42,58.79,58.73,{"date":2328,"open":2329,"high":2287,"low":2330,"close":2287,"change":1878,"percent_change":73,"volume":2331,"transactions":9,"vwap":2287},"2025-07-02",57.86,57.8,104000,{"date":2333,"open":2329,"high":2334,"low":2335,"close":2336,"change":121,"percent_change":46,"volume":2337,"transactions":9,"vwap":2336},"2025-07-01",58.049999,57.766,57.95,141500,{"date":2339,"open":2340,"high":2341,"low":2329,"close":2342,"change":1147,"percent_change":202,"volume":2343,"transactions":9,"vwap":2342},"2025-06-30",58.099998,58.165,58.07,179800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1692,"percent_change":1069,"volume":2350,"transactions":9,"vwap":2349},"2025-06-27",57.63,57.9,57.37,57.69,93800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":1721,"percent_change":2356,"volume":1693,"transactions":9,"vwap":2354},"2025-06-26",57.19,57.52,57.163,0.81,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":1691,"percent_change":1016,"volume":2362,"transactions":9,"vwap":2361},"2025-06-25",57.17,56.93,57.060001,46800,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":787,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-24",56.58,57.040001,56.95,1.68,73900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":212,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-23",55.35,56.075001,55.15,56.0099983,0.96,55800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":437,"percent_change":1570,"volume":2384,"transactions":9,"vwap":2383},"2025-06-20",55.965,56.040001,55.3,55.48,160400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":565,"percent_change":242,"volume":2391,"transactions":9,"vwap":2390},"2025-06-18",55.8,56.066002,55.56,55.68,97500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1113,"percent_change":352,"volume":2398,"transactions":9,"vwap":2397},"2025-06-17",55.9,56.098999,55.54,55.67,82600,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":362,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-16",55.87,56.315,56.24,1.44,85200,{"date":2407,"open":2396,"high":2375,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-13",55.39,55.44,-0.81,-1.44,105900,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":1459,"percent_change":312,"volume":1349,"transactions":9,"vwap":2417},"2025-06-12",55.94,56.31,56.25,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1291,"percent_change":341,"volume":2424,"transactions":9,"vwap":2423},"2025-06-11",56.49,56.52,55.91,56.11,299900,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":212,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-10",55.82,56.27,56.26,0.95,104100,{"date":2433,"open":2434,"high":2422,"low":2435,"close":2436,"change":290,"percent_change":1807,"volume":2437,"transactions":9,"vwap":2436},"2025-06-09",55.71,55.66,55.73,362200,{"date":2439,"open":2390,"high":2440,"low":2441,"close":2442,"change":928,"percent_change":174,"volume":1194,"transactions":9,"vwap":2442},"2025-06-06",55.79,55.46,55.64,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":233,"percent_change":390,"volume":2449,"transactions":9,"vwap":2448},"2025-06-05",55.42,55.726,54.82,55.09,237100,{"date":2451,"open":2452,"high":2409,"low":2453,"close":2454,"change":1215,"percent_change":290,"volume":2455,"transactions":9,"vwap":2454},"2025-06-04",55.38,55.23,55.25,87800,{"date":2457,"open":2458,"high":2454,"low":2458,"close":2459,"change":263,"percent_change":1931,"volume":2460,"transactions":9,"vwap":2459},"2025-06-03",54.74,55.2,196700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":1069,"percent_change":928,"volume":2466,"transactions":9,"vwap":2464},"2025-06-02",54.28,54.8,54.189,86700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":145,"percent_change":837,"volume":2473,"transactions":9,"vwap":2472},"2025-05-30",54.39,54.61,53.83,54.5,161500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":242,"percent_change":1133,"volume":1397,"transactions":9,"vwap":2479},"2025-05-29",54.99,55.080002,54.27,54.52,{"date":2481,"open":2464,"high":2482,"low":2483,"close":2472,"change":116,"percent_change":126,"volume":1879,"transactions":9,"vwap":2472},"2025-05-28",54.929,54.435,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2447,"change":301,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2447},"2025-05-27",54.36,54.845,54.2,2.22,52800,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":735,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-23",53.26,53.89,53.63,-0.83,83800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":145,"percent_change":837,"volume":2504,"transactions":9,"vwap":2503},"2025-05-22",54.07,54.42,53.98,54.080002,117400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":517,"percent_change":1452,"volume":1717,"transactions":9,"vwap":2510},"2025-05-21",54.64,55.07,53.974,54.099998,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":667,"percent_change":2106,"volume":2517,"transactions":9,"vwap":2516},"2025-05-20",54.995,55.104,54.78,55.049999,75500,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":400,"percent_change":400,"volume":2523,"transactions":9,"vwap":2522},"2025-05-19",54.47,55.271,55.22,96100,{"date":2525,"open":2526,"high":2522,"low":2526,"close":2522,"change":1444,"percent_change":1007,"volume":1962,"transactions":9,"vwap":2522},"2025-05-16",54.847,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":290,"percent_change":1807,"volume":2533,"transactions":9,"vwap":2532},"2025-05-15",54.46,54.98,54.43,54.83,92600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2458,"change":1134,"percent_change":1691,"volume":2539,"transactions":9,"vwap":2458},"2025-05-14",54.77,54.94,54.53,192300,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":1348,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-13",54.12,54.856,54.68,1.13,157800,{"date":2548,"open":2549,"high":2510,"low":2550,"close":2500,"change":609,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2500},"2025-05-12",54.029999,53.58,3.5,118900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":538,"percent_change":675,"volume":1571,"transactions":9,"vwap":2558},"2025-05-09",52.54,52.6,52.2,52.24,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":971,"percent_change":1007,"volume":2565,"transactions":9,"vwap":2564},"2025-05-08",52.26,52.75,52.029999,52.34,105200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1026,"percent_change":548,"volume":1680,"transactions":9,"vwap":2571},"2025-05-07",51.73,52.11,51.43,51.97,{"date":2573,"open":2574,"high":2571,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-06",51.48,51.36,51.62,-0.5,-0.96,109800,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2014,"percent_change":506,"volume":2585,"transactions":9,"vwap":2584},"2025-05-05",51.83,52.41,52.12,124400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-02",52,52.44,51.96,52.3,0.93,1.81,153600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1085,"percent_change":1531,"volume":1629,"transactions":9,"vwap":2600},"2025-05-01",51.74,51.95,51.33,51.37,{"date":2602,"open":2603,"high":2604,"low":177,"close":2605,"change":1582,"percent_change":1807,"volume":1049,"transactions":9,"vwap":2605},"2025-04-30",50.28,51.28,51.22,{"date":2607,"open":2608,"high":2604,"low":2608,"close":2609,"change":830,"percent_change":457,"volume":2610,"transactions":9,"vwap":2609},"2025-04-29",50.59,51.14,119000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":72,"percent_change":1459,"volume":930,"transactions":9,"vwap":2616},"2025-04-28",50.8,50.98,50.23,50.81,{"date":181,"open":2618,"high":2619,"low":2620,"close":2621,"change":928,"percent_change":1033,"volume":2622,"transactions":9,"vwap":2621},50.19,50.82,50.15,50.74,167600]