[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SYLD":3,"homepage-market-summary":30,"stock-historical-SYLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SYLD","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},"Cambria Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4921,2.018336,"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},80.99,81.14,81.32,80.7201,81.6527,-0.6627,-0.81,30452.981074,87.33,65.26,50491.19057141434,71.3,3371,{"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},59.135,55919,20410588.833425,34.51,"2025-04-25",[183,186,196,207,217,228,238,248,258,269,280,289,299,309,319,328,337,348,358,368,378,385,394,404,414,424,434,445,454,463,472,481,491,499,510,521,530,540,550,559,569,578,588,597,606,613,622,632,641,651,659,667,677,686,696,705,716,723,732,741,751,759,767,775,784,792,800,807,816,823,831,839,846,853,859,865,872,878,886,892,898,906,913,919,928,936,944,950,957,964,972,978,983,989,995,1000,1007,1014,1021,1030,1036,1043,1051,1056,1064,1071,1079,1085,1091,1096,1101,1108,1114,1118,1124,1131,1138,1143,1151,1156,1162,1169,1176,1181,1189,1196,1204,1210,1216,1221,1229,1236,1243,1251,1258,1264,1270,1278,1287,1294,1301,1308,1314,1321,1328,1334,1341,1346,1352,1359,1365,1374,1381,1389,1396,1403,1408,1416,1424,1431,1438,1445,1451,1458,1464,1469,1475,1480,1487,1496,1500,1507,1513,1520,1528,1535,1541,1549,1556,1561,1569,1577,1584,1591,1594,1600,1606,1611,1617,1626,1632,1639,1647,1652,1659,1667,1675,1682,1687,1695,1701,1707,1713,1719,1725,1732,1738,1746,1751,1757,1761,1769,1776,1782,1787,1793,1799,1807,1814,1822,1828,1835,1842,1850,1856,1863,1870,1876,1881,1887,1894,1900,1906,1913,1921,1926,1933,1938,1943,1949,1957,1964,1968,1973,1979,1985,1992,2000,2009,2017,2022,2030,2037,2043,2048,2056,2062,2070,2076,2081,2086,2093,2096,2102,2106,2110,2116,2123,2127,2132,2139,2143,2147,2153,2159,2162,2169,2176,2182,2186,2192,2196,2201,2208,2213,2219,2225,2231,2237,2241,2248,2255,2262,2269,2276,2282,2289,2297,2304,2310,2317,2322,2326,2330,2336,2342,2347,2353,2360,2366,2371,2378,2382,2388,2395,2401,2406,2413,2417,2422,2429,2434,2442,2447,2453,2459,2464,2470,2475,2480,2485,2492,2499,2504,2507,2513,2519,2524,2528,2535,2540,2547,2552,2558,2566,2572,2579,2588,2594,2600,2606,2609,2615,2619,2627,2633,2639,2645,2652,2657,2666,2673,2678,2685,2692],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},330,81.0322,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",81.64,81.98,81.5001,0.1077,0.13,28618.670815,343,81.7088,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",81.2,81.8414,80.86,81.545,0.345,0.42,44139.124121,368,81.6688,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",81.07,81.468439,80.92,0.08,0.1,30615.707493,311,81.24,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",80.42,81.16,80,81.12,0.53,0.66,30180.971857,454,80.7654,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",81.48,80.5,80.59,-0.49,-0.6,19916.41271,353,81.0197,{"date":239,"open":240,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",81.34,81.39,81.08,-0.4103,-0.5,23595.948816,363,81.0037,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",81.87,82.1886,81.4903,-0.6797,-0.83,20739.329472,359,81.809,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",81.73,82.21,81.45,82.17,0.37,0.45,40950.820052,355,82.0406,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",82.13,82.248,81.66,81.8,-0.19,-0.23,85625.4093,522,81.7957,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":81,"volume":286,"transactions":287,"vwap":288},"2026-09-23",82.46,82.58,81.99,-0.65,25688.97139,396,82.3092,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",83.16,83.35,82.64,-0.33,-0.4,23390.952595,470,83.0126,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",83.71,82.93,82.97,-0.56,-0.67,57929.410834,677,83.2935,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",83.86,83.25,83.53,-1.13,-1.33,45836.532157,536,83.3894,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",85.02,85.0599,84.66,-0.01,47988.8506,417,84.8674,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":23,"percent_change":334,"volume":335,"transactions":326,"vwap":336},"2026-09-16",85.61,85.7,84.07,84.67,-0.95,22069.60312,85.251,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",85.37,85.825,85.1632,85.48,-0.07,-0.08,25467.328457,290,85.494,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":343,"volume":355,"transactions":356,"vwap":357},"2026-09-14",85.63,86.163,85.4099,85.55,-0.06,24690.4126,446,85.6474,{"date":359,"open":360,"high":361,"low":362,"close":330,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",85.58,85.76,85.26,0.64,0.75,30739.020384,608,85.4825,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":295,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",85.29,85.41,84.79,84.97,-0.47,38832.707758,510,85.0457,{"date":379,"open":380,"high":380,"low":381,"close":339,"change":244,"percent_change":126,"volume":382,"transactions":383,"vwap":384},"2026-09-09",86.12,85.3,27398.653682,451,85.5388,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",86.88,85.87,-1.145,-1.32,15002.738287,431,86.2398,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",86.46,87.2062,86.35,87.015,-0.03,16403.886957,542,86.9254,{"date":405,"open":406,"high":25,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",87.2,86.6201,87.045,0.335,0.39,25401.3287,619,87.0261,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",85.44,86.9773,86.71,1.13,1.32,34670.88031,598,86.6314,{"date":425,"open":426,"high":427,"low":428,"close":360,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",85.94,86.33,85.39,-0.45,-0.52,33017.37899,481,85.6446,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",86.52,86.83,85.91,86.03,-0.315,-0.36,38110.32861,468,86.1051,{"date":446,"open":427,"high":387,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",86.18,86.345,-0.125,-0.14,32826.424293,489,86.4049,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":157,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",86.8,86.14,86.47,-0.28,84591.01206,828,86.5011,{"date":464,"open":465,"high":387,"low":466,"close":418,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",86.41,86.34,0.415,0.48,58905.27645,352,86.7907,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":116,"volume":478,"transactions":479,"vwap":480},"2026-08-25",86.49,85.85,86.295,-0.2746,40684.105056,621,86.0788,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":354,"volume":488,"transactions":489,"vwap":490},"2026-08-24",86.63,87.105,86.3701,86.5696,-0.0504,24627.9775,404,86.6217,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":111,"volume":497,"transactions":376,"vwap":498},"2026-08-21",86.244,86.69,86.62,0.885,34488.399,86.5417,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",85.93,86.21,85.73,85.735,-0.455,-0.53,33929.1639,537,85.975,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",86.29,87.09,86.08,86.19,0.425,0.5,44025.340853,723,86.5388,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":354,"volume":527,"transactions":528,"vwap":529},"2026-08-18",85.66,86.255,85.765,-0.055,38313.40591,585,86.0322,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",86.2,85.778378,85.82,-0.4761,-0.55,36386.1405,634,85.9448,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":265,"volume":547,"transactions":548,"vwap":549},"2026-08-14",86.07,86.37,86,86.2961,0.3861,24497.7652,517,86.2131,{"date":551,"open":552,"high":553,"low":552,"close":438,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",85.19,85.9792,0.6289,0.74,29519.914424,570,85.5966,{"date":560,"open":561,"high":562,"low":323,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",85.11,85.34,85.2811,0.2011,0.24,31068.313516,592,85.058,{"date":570,"open":571,"high":352,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",85.05,85.08,0.055,0.06,23811.140659,501,85.252,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":565,"volume":585,"transactions":586,"vwap":587},"2026-08-10",84.77,85.1026,84.65,85.025,0.205,29542.812006,611,84.9276,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":223,"volume":595,"transactions":402,"vwap":596},"2026-08-07",84.71,85.09,84.27,84.82,0.4433,31831.90676,84.8926,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",85.07,84.3767,-0.3133,-0.37,144462.55776,577,84.5457,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":430,"volume":611,"transactions":184,"vwap":612},"2026-08-05",85.57,84.69,-0.44,77946.272862,84.9122,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":88,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",84.21,85.13,83.81,1.08,37996.469231,485,84.6802,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",83.445,84.37,84.22,0.96,1.15,33638.315567,450,84.0798,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":430,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",83.79,82.73,83.26,-0.62,18889.1137,282,83.1614,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",84.34,83.1484,83.78,-0.88,-1.04,43788.778511,521,83.7012,{"date":652,"open":572,"high":653,"low":654,"close":323,"change":655,"percent_change":46,"volume":656,"transactions":657,"vwap":658},"2026-07-29",85.43,84.63,-0.18,31922.5277,467,84.8937,{"date":660,"open":661,"high":599,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":205,"vwap":666},"2026-07-28",84.6,84.84,1.16,1.39,25967.757002,84.8215,{"date":668,"open":669,"high":617,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",83.19,83.18,83.68,0.77,0.93,19101.199993,276,83.6723,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":627,"volume":683,"transactions":684,"vwap":685},"2026-07-24",82.3,83.355,82.91,0.79,14153.95872,259,82.9975,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",83.03,81.8601,82.12,-1.01,-1.21,97139.06189,402,82.0752,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":410,"volume":702,"transactions":703,"vwap":704},"2026-07-22",83.405,82.84,83.13,0.32,20973.704274,324,83.0375,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",82.71,82.845,82.2201,82.81,0.38,0.46,33218.26322,442,82.6586,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":536,"percent_change":53,"volume":720,"transactions":721,"vwap":722},"2026-07-20",83.06,82.43,25110.294658,386,82.5594,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":150,"volume":730,"transactions":721,"vwap":731},"2026-07-17",83.05,83.945,82.7,82.98,-0.29,18846.068707,83.0998,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":700},"2026-07-16",81.96,83.315,83.27,1.545,1.89,25163.168336,419,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":672,"volume":748,"transactions":749,"vwap":750},"2026-07-15",81.26,81.985,81.23,81.725,0.625,22141.8234,376,81.7686,{"date":752,"open":753,"high":263,"low":754,"close":755,"change":121,"percent_change":756,"volume":757,"transactions":267,"vwap":758},"2026-07-14",81.29,80.75,81.1,-0.15,24926.537561,81.1323,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":672,"percent_change":627,"volume":764,"transactions":765,"vwap":766},"2026-07-13",80.49,81.5895,81.22,24279.501105,500,81.2082,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",80.15,80.62,80.45,0.62,0.78,32600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",79.43,80.050003,79.35,79.83,0.34,0.43,29400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",80.26,79.39,79.49,-0.92,-1.14,22700,{"date":793,"open":771,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",80.95,80.33,80.41,0.29,0.36,21400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":121,"percent_change":756,"volume":806,"transactions":9,"vwap":805},"2026-07-06",79.98,80.31,79.71,80.12,33200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",79.91,80.39,79.515,80.24,0.89,1.12,40000,{"date":817,"open":818,"high":819,"low":818,"close":779,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":779},"2026-07-01",78.76,79.948,0.263,0.33,23600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",79.53,79.059998,79.086998,-0.513,-0.64,13800,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",80.3,79.4,79.6,-0.61,-0.76,22000,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",79.080002,80.21,0.87,1.1,20100,{"date":847,"open":848,"high":221,"low":849,"close":850,"change":468,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",79.019997,78.93,79.34,0.61,11900,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":264,"percent_change":73,"volume":858,"transactions":9,"vwap":857},"2026-06-24",78.27,79.18,78.86,11100,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":212,"percent_change":213,"volume":864,"transactions":9,"vwap":863},"2026-06-23",77.74,78.72,78.49,44700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":821,"volume":871,"transactions":9,"vwap":869},"2026-06-22",78.11,78.68,78.41,0.26,39200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":729,"percent_change":602,"volume":877,"transactions":9,"vwap":876},"2026-06-18",78.67,77.968,78.15,27700,{"date":879,"open":880,"high":805,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",79.55,78.37,78.44,-1.16,-1.46,39800,{"date":887,"open":888,"high":889,"low":825,"close":835,"change":294,"percent_change":890,"volume":891,"transactions":9,"vwap":835},"2026-06-16",79.67,80.29,-0.41,21700,{"date":893,"open":894,"high":17,"low":895,"close":895,"change":896,"percent_change":390,"volume":897,"transactions":9,"vwap":895},"2026-06-15",80.91,79.93,-1.07,40100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":682,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",80.65,81.269,80.54,81,0.98,32900,{"date":907,"open":908,"high":909,"low":908,"close":842,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":842},"2026-06-11",79.31,80.28,1.14,1.44,50400,{"date":914,"open":915,"high":916,"low":826,"close":917,"change":918,"percent_change":116,"volume":877,"transactions":9,"vwap":917},"2026-06-10",79.17,80.025002,79.07,-0.255,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",79.22,79.88,78.39,79.325,0.525,0.67,98700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":224,"volume":935,"transactions":9,"vwap":933},"2026-06-08",78.74,79.065002,78.48,78.8,0.52,204300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":837,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",78.7,78.945,78.18,78.28,-0.96,65400,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":517,"percent_change":363,"volume":949,"transactions":9,"vwap":948},"2026-06-04",78.63,79.28,79.040001,39100,{"date":951,"open":818,"high":952,"low":953,"close":954,"change":955,"percent_change":506,"volume":956,"transactions":9,"vwap":954},"2026-06-03",78.835,78.52,78.54,-0.42,30500,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":223,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",78.66,79.25,78.96,0.68,28700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":711,"volume":971,"transactions":9,"vwap":969},"2026-06-01",78.29,78.585,78.093002,78.43,0.295,29500,{"date":973,"open":882,"high":974,"low":975,"close":976,"change":977,"percent_change":829,"volume":871,"transactions":9,"vwap":976},"2026-05-29",78.58,78,78.135,-0.505,{"date":979,"open":849,"high":849,"low":980,"close":981,"change":106,"percent_change":836,"volume":982,"transactions":9,"vwap":981},"2026-05-28",78.32,78.64,74200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":574,"percent_change":212,"volume":988,"transactions":9,"vwap":987},"2026-05-27",78.89,79.61,79.12,40700,{"date":990,"open":991,"high":992,"low":993,"close":826,"change":870,"percent_change":821,"volume":994,"transactions":9,"vwap":826},"2026-05-26",78.95,79.375,78.94,26800,{"date":996,"open":874,"high":997,"low":998,"close":933,"change":517,"percent_change":363,"volume":999,"transactions":9,"vwap":933},"2026-05-22",78.99,78.57,35000,{"date":1001,"open":1002,"high":863,"low":1003,"close":1004,"change":192,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",77.97,77.38,78.3,0.17,29700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":664,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",77.16,78.17,76.86,1.07,57800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":837,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",77.56,76.77,77.099998,-0.59,40600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",77.059998,78.050003,76.93,77.69,0.63,0.82,96300,{"date":1031,"open":1003,"high":1032,"low":1033,"close":1023,"change":167,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-05-15",77.39,76.97,-0.89,53100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":821,"percent_change":782,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",77.76,78.165,77.64,77.75,70400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",77.8,77.080002,77.42,-0.545,-0.7,29000,{"date":1052,"open":966,"high":966,"low":1047,"close":1053,"change":1054,"percent_change":101,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",77.965,-0.235,44400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":244,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",78.81,79.089996,78.074997,78.2,-0.39,46400,{"date":1065,"open":1066,"high":818,"low":1067,"close":1068,"change":565,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",78.62,77.87,78.59,0.31,54400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":789,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",79.15,79.21,78.33,78.35,-0.73,31400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":841,"change":1083,"percent_change":354,"volume":1084,"transactions":9,"vwap":841},"2026-05-06",79.010002,79.52,-0.05,32200,{"date":1086,"open":953,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":844,"volume":864,"transactions":9,"vwap":1089},"2026-05-05",79.38,78.4,79.13,0.86,{"date":1092,"open":993,"high":991,"low":1024,"close":855,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":855},"2026-05-04",-0.78,-0.99,63600,{"date":1097,"open":888,"high":1098,"low":1081,"close":1099,"change":506,"percent_change":305,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",79.76,79.050003,307000,{"date":1102,"open":966,"high":1103,"low":966,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",79.8,79.58,0.94,1.2,103400,{"date":1109,"open":1110,"high":1111,"low":1004,"close":981,"change":1112,"percent_change":1083,"volume":1113,"transactions":9,"vwap":981},"2026-04-29",78.69,78.85,-0.04,34100,{"date":1115,"open":915,"high":1116,"low":1117,"close":868,"change":275,"percent_change":157,"volume":799,"transactions":9,"vwap":868},"2026-04-28",79.59,78.535,{"date":1119,"open":1059,"high":1120,"low":1121,"close":1122,"change":468,"percent_change":851,"volume":1123,"transactions":9,"vwap":1122},"2026-04-27",79.26,78.699,78.87,49800,{"date":1125,"open":874,"high":1126,"low":1127,"close":923,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":923},"2026-04-24",78.82,78.31,-0.495,-0.63,74600,{"date":1132,"open":857,"high":1133,"low":966,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",79.0049973,78.885,0.035,0.04,54900,{"date":1139,"open":960,"high":1140,"low":1141,"close":1111,"change":574,"percent_change":212,"volume":1142,"transactions":9,"vwap":1111},"2026-04-22",79.32,78.592,80900,{"date":1144,"open":1145,"high":1146,"low":1110,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",79.029999,79.44,78.79,0.2,0.25,47400,{"date":1152,"open":1038,"high":959,"low":1038,"close":1068,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1068},"2026-04-20",0.59,0.76,53200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":975,"change":926,"percent_change":843,"volume":1161,"transactions":9,"vwap":975},"2026-04-17",77.25,78.405,77.057999,68800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":851,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-16",76.89,77.52,77.33,0.8,49300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":46,"percent_change":1175,"volume":956,"transactions":9,"vwap":1174},"2026-04-15",76.92,76.95,76.45,76.72,-0.27,{"date":1177,"open":1178,"high":1179,"low":1017,"close":1025,"change":459,"percent_change":441,"volume":1180,"transactions":9,"vwap":1025},"2026-04-14",77.089996,77.2,36000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":363,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-13",76.47,77.26,76.17,77.21,0.84,30600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":890,"percent_change":506,"volume":1195,"transactions":9,"vwap":1194},"2026-04-10",77.050003,77.07,76.4,76.57,28600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-09",76.59,77.22,76.98,0.18,0.23,46100,{"date":1205,"open":1193,"high":1206,"low":1207,"close":1208,"change":1090,"percent_change":419,"volume":1209,"transactions":9,"vwap":1208},"2026-04-08",76.91,76.31,76.8,36300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1215,"volume":815,"transactions":9,"vwap":1214},"2026-04-07",75.68,76.19,75.94,0,{"date":1217,"open":1218,"high":1214,"low":1219,"close":1214,"change":711,"percent_change":517,"volume":1220,"transactions":9,"vwap":1214},"2026-04-06",75.34,75.15,111000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":821,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",74.89,75.77,74.63,75.56,0.44,38900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":655,"percent_change":157,"volume":1235,"transactions":9,"vwap":1234},"2026-04-01",75.47,75.637,75.040001,75.23,56000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1012,"percent_change":911,"volume":1242,"transactions":9,"vwap":1241},"2026-03-31",74.92,76.14,74.83,75.41,61300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":276,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",75.099998,75.17,74.12,74.34,-0.17,33700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":81,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",75.4,74.45,74.51,-1.05,50300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":192,"percent_change":1005,"volume":1263,"transactions":9,"vwap":1262},"2026-03-26",74.76,75.865,75.3,90700,{"date":1265,"open":1266,"high":1267,"low":1255,"close":1246,"change":934,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1246},"2026-03-25",75,75.29,0.7,32000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",73.58,74.955,74.65,1.145,1.56,142500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",73.13,74.279,72.99,73.505,1.025,1.41,73400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":896,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",73.07,72.095001,72.48,-1.45,60100,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1055,"transactions":9,"vwap":1298},"2026-03-19",72.91,74.07,73.55,0.007,0.01,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":815,"transactions":9,"vwap":1305},"2026-03-18",73.93,74.295,73.543,-0.607,-0.82,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":926,"percent_change":88,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",73.73,74.735,74.15,44600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1209,"transactions":9,"vwap":1318},"2026-03-16",73.59,74.059998,73.48,0.11,0.15,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":602,"percent_change":244,"volume":1327,"transactions":9,"vwap":1326},"2026-03-13",73.98,74.14,73.33,73.37,61700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":244,"percent_change":305,"volume":845,"transactions":9,"vwap":1333},"2026-03-12",73.81,74.23,73.64,73.74,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1149,"percent_change":781,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",73.79,74.445,73.71,74.24,33100,{"date":1342,"open":1254,"high":1343,"low":1344,"close":1345,"change":53,"percent_change":646,"volume":897,"transactions":9,"vwap":1345},"2026-03-10",75.059998,73.94,73.99,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1274,"change":157,"percent_change":116,"volume":1351,"transactions":9,"vwap":1274},"2026-03-09",74.31,74.87,72.975,37000,{"date":1353,"open":1218,"high":1354,"low":1355,"close":1223,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1223},"2026-03-06",75.9,74.21,-1.25,-1.64,45800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1239,"change":955,"percent_change":536,"volume":1364,"transactions":9,"vwap":1239},"2026-03-05",76.28,76.935,75.85,48400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-04",76.22,76.7,75.63,76.56,0.41,0.54,63200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1175,"percent_change":150,"volume":1380,"transactions":9,"vwap":1379},"2026-03-03",75.45,76.34,74.59,76.15,91100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":410,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",75.76,76.54,75.28,76.42,0.3,73800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":506,"percent_change":167,"volume":1395,"transactions":9,"vwap":1394},"2026-02-27",76.089996,76.165,75.508,76.12,33900,{"date":1397,"open":1379,"high":1398,"low":1399,"close":1400,"change":712,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",76.81,76.080002,76.65,0.6,55700,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1213,"change":450,"percent_change":655,"volume":1407,"transactions":9,"vwap":1213},"2026-02-25",76.67,75.42,49600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1136,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",76.050003,76.625,75.92,76.33,0.05,115900,{"date":1417,"open":1418,"high":1016,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",77.27,75.61,76.29,-1.28,-1.65,61800,{"date":1425,"open":1171,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1149,"volume":1430,"transactions":9,"vwap":1428},"2026-02-20",77.81,76.588,77.57,0.19,41800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1003,"change":1436,"percent_change":1019,"volume":1437,"transactions":9,"vwap":1003},"2026-02-19",77.565,77.83,76.985,-0.46,27200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":971,"transactions":9,"vwap":1442},"2026-02-18",77.24,78.119,77.84,0.71,0.92,{"date":1446,"open":1447,"high":1024,"low":1193,"close":1448,"change":955,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",77.59,77.13,-0.54,94200,{"date":1452,"open":1191,"high":1453,"low":1454,"close":1455,"change":772,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-13",77.856,76.715,77.55,0.81,30300,{"date":1459,"open":998,"high":991,"low":1460,"close":1025,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1025},"2026-02-12",76.44,-1.4,-1.79,37300,{"date":1465,"open":1466,"high":959,"low":1467,"close":1075,"change":1027,"percent_change":1456,"volume":1468,"transactions":9,"vwap":1075},"2026-02-11",78.019997,77.905,51200,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1372,"percent_change":1268,"volume":1474,"transactions":9,"vwap":1473},"2026-02-10",77.14,77.85,77.7,46000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1009,"change":890,"percent_change":506,"volume":1228,"transactions":9,"vwap":1009},"2026-02-09",77.4,77.442,76.945,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1428,"change":1485,"percent_change":1486,"volume":1063,"transactions":9,"vwap":1428},"2026-02-06",76.63,77.668,76.26,1.5,1.97,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",76.36,76.71,75.58,76.07,-0.85,-1.11,44800,{"date":1497,"open":1498,"high":1440,"low":1498,"close":1171,"change":738,"percent_change":1499,"volume":1380,"transactions":9,"vwap":1171},"2026-02-04",75.21,2.52,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":673,"volume":1506,"transactions":9,"vwap":1504},"2026-02-03",74.27,75.66,75.029999,0.69,96100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1248,"change":1187,"percent_change":910,"volume":1512,"transactions":9,"vwap":1248},"2026-02-02",72.96,74.47,72.93,92300,{"date":1514,"open":1282,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":756,"volume":1519,"transactions":9,"vwap":1517},"2026-01-30",73.53,72.725,73.5,-0.11,65700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":555,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-29",73.395,73.91,72.98,73.61,1.02,162500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":441,"percent_change":233,"volume":1534,"transactions":9,"vwap":1533},"2026-01-28",73.24,73.552,72.79,72.87,42100,{"date":1536,"open":1537,"high":1538,"low":1289,"close":1539,"change":162,"percent_change":1540,"volume":774,"transactions":9,"vwap":1539},"2026-01-27",73.41,73.534,73.23,-0.34,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1318,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1318},"2026-01-26",73.63,73.75,73.15,0.02,0.03,31300,{"date":1550,"open":1345,"high":1551,"low":1552,"close":1553,"change":506,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-23",74.215,73.268,73.46,-0.72,66800,{"date":1557,"open":1502,"high":1558,"low":1559,"close":1345,"change":400,"percent_change":1112,"volume":1560,"transactions":9,"vwap":1345},"2026-01-22",74.54,73.82,42900,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",72.73,74.26,74.019997,1.795,2.49,28900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1462,"volume":1576,"transactions":9,"vwap":1574},"2026-01-20",72.39,72.85,72.029999,72.225,-1.315,35700,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1019,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-16",74.18,73.4,73.54,-0.8,44000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":926,"percent_change":88,"volume":1590,"transactions":9,"vwap":1589},"2026-01-15",73.47,74.193,73.21,74.13,31500,{"date":1592,"open":1572,"high":1559,"low":1572,"close":1553,"change":712,"percent_change":1027,"volume":1593,"transactions":9,"vwap":1553},"2026-01-14",40400,{"date":1595,"open":1596,"high":1298,"low":1597,"close":1598,"change":1599,"percent_change":400,"volume":1576,"transactions":9,"vwap":1598},"2026-01-13",73.26,72.94,73,-0.025,{"date":1601,"open":1280,"high":1602,"low":1603,"close":1604,"change":977,"percent_change":167,"volume":1605,"transactions":9,"vwap":1604},"2026-01-12",73.167,72.55,73.025002,32800,{"date":1607,"open":1608,"high":1310,"low":1609,"close":1515,"change":410,"percent_change":223,"volume":1610,"transactions":9,"vwap":1515},"2026-01-09",73.14,72.71,65300,{"date":1612,"open":1613,"high":1537,"low":1613,"close":1608,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1608},"2026-01-08",71.059998,1.94,2.72,42400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-07",72.089996,72.22,71.12,71.2,-0.94,-1.3,34600,{"date":1627,"open":1628,"high":1620,"low":1629,"close":1630,"change":1401,"percent_change":1187,"volume":1631,"transactions":9,"vwap":1630},"2026-01-06",71.46,71.331,72.14,58500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1485,"volume":1638,"transactions":9,"vwap":1636},"2026-01-05",70.885,72.042,71.54,1.06,48300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":627,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-02",69.92,70.72,69.5,70.48,1.38,45200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":167,"percent_change":1651,"volume":1590,"transactions":9,"vwap":1650},"2025-12-31",70.089996,69.52,-0.98,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1546,"percent_change":1547,"volume":1658,"transactions":9,"vwap":1657},"2025-12-30",70.28,70.364,70.14,70.21,51100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1540,"volume":1666,"transactions":9,"vwap":1664},"2025-12-29",70.27,70.37,70.07,70.19,-0.239,51400,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-26",70.43,70.105,70.429,0.099,0.14,100000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1149,"percent_change":798,"volume":1681,"transactions":9,"vwap":1680},"2025-12-24",70.12,70.47,70.080002,70.33,34300,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1679,"change":294,"percent_change":374,"volume":1686,"transactions":9,"vwap":1679},"2025-12-23",70.32,70.035004,51500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1202,"volume":1694,"transactions":9,"vwap":1692},"2025-12-22",70.49,70.81,70.345,70.41,0.16,20900,{"date":1696,"open":1697,"high":1698,"low":1656,"close":1699,"change":1700,"percent_change":450,"volume":885,"transactions":9,"vwap":1699},"2025-12-19",70.46,70.52,70.25,-0.1,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":374,"percent_change":53,"volume":1706,"transactions":9,"vwap":1705},"2025-12-18",70.975,71.13,70.35,46600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":797,"percent_change":1371,"volume":783,"transactions":9,"vwap":1712},"2025-12-17",70.695,71.185,70.55,70.82,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":647,"percent_change":1292,"volume":1161,"transactions":9,"vwap":1718},"2025-12-16",71.47,71.52,70.3,70.53,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":756,"percent_change":46,"volume":1724,"transactions":9,"vwap":1723},"2025-12-15",72.25,71.33,71.57,29800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":295,"percent_change":536,"volume":1731,"transactions":9,"vwap":1730},"2025-12-12",72.4,72.44,71.5,71.72,69300,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":926,"percent_change":1105,"volume":1737,"transactions":9,"vwap":1736},"2025-12-11",71.31,72.36,72.12,117700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-10",69.72,71.588,71.45,1.71,2.45,44100,{"date":1747,"open":1748,"high":1679,"low":1748,"close":1749,"change":1693,"percent_change":1202,"volume":1750,"transactions":9,"vwap":1749},"2025-12-09",69.21,69.74,33600,{"date":1752,"open":1699,"high":1699,"low":1753,"close":1754,"change":836,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",69.55,69.58,-0.87,33000,{"date":1758,"open":1649,"high":1759,"low":1649,"close":1664,"change":1148,"percent_change":797,"volume":1760,"transactions":9,"vwap":1664},"2025-12-05",70.84,57100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":430,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-04",70.38,70.562,69.96,69.99,-0.74,198400,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":88,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-03",69.6,70.63,70.51,1.31,88200,{"date":1777,"open":1766,"high":1778,"low":1779,"close":1771,"change":354,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1771},"2025-12-02",70.019997,69.27,-0.09,89500,{"date":1783,"open":1784,"high":1657,"low":1784,"close":1785,"change":1215,"percent_change":1215,"volume":1786,"transactions":9,"vwap":1785},"2025-12-01",69.040001,69.66,142000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1785,"change":1202,"percent_change":821,"volume":1792,"transactions":9,"vwap":1785},"2025-11-28",69.57,69.82,69.46,97100,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":468,"percent_change":1268,"volume":1798,"transactions":9,"vwap":1797},"2025-11-26",69.010002,69.88,69.43,61400,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-25",67.64,69.115,68.95,1.57,2.33,84400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":565,"percent_change":798,"volume":1813,"transactions":9,"vwap":1812},"2025-11-24",67.245,67.55,66.72,67.38,78000,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",65.58,67.57,67.14,1.87,2.87,43200,{"date":1823,"open":1824,"high":1825,"low":26,"close":1826,"change":1034,"percent_change":1827,"volume":1013,"transactions":9,"vwap":1826},"2025-11-20",66.75,66.965,65.27,-1.35,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":150,"percent_change":506,"volume":1834,"transactions":9,"vwap":1833},"2025-11-19",66.34,66.49,65.92,66.16,40200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":782,"percent_change":1841,"volume":1468,"transactions":9,"vwap":1840},"2025-11-18",65.95,66.69,65.84,66.51,0.65,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1203,"transactions":9,"vwap":1847},"2025-11-17",67.44,67.52,66.010002,66.080002,-1.53,-2.26,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":890,"percent_change":234,"volume":1855,"transactions":9,"vwap":1854},"2025-11-14",67.39,68,67.61,69500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":602,"percent_change":1449,"volume":1862,"transactions":9,"vwap":1861},"2025-11-13",68.25,68.94,67.88,68.019997,31900,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1153,"volume":1869,"transactions":9,"vwap":1867},"2025-11-12",68.010002,68.7,68.39,0.4,82900,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1227,"percent_change":1841,"volume":1875,"transactions":9,"vwap":1874},"2025-11-11",67.63,68.17,67.99,48800,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1810,"change":1083,"percent_change":343,"volume":1880,"transactions":9,"vwap":1810},"2025-11-10",67.9,67.080002,47000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":203,"percent_change":1027,"volume":1886,"transactions":9,"vwap":1885},"2025-11-07",66.87,67.665,67.6,55600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1175,"percent_change":295,"volume":1893,"transactions":9,"vwap":1892},"2025-11-06",67.5,67.79,67,67.18,36800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":772,"percent_change":673,"volume":1899,"transactions":9,"vwap":1898},"2025-11-05",66.88,67.774,67.45,100100,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1062,"percent_change":126,"volume":1905,"transactions":9,"vwap":1904},"2025-11-04",66.43,67.099998,66.83,59500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1700,"percent_change":756,"volume":1912,"transactions":9,"vwap":1911},"2025-11-03",67.26,67.275,66.541,67.22,104300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":781,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",67.12,67.42,66.7,67.32,0.51,55000,{"date":1922,"open":1903,"high":1860,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":912,"transactions":9,"vwap":1923},"2025-10-30",66.98,-0.57,-0.84,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1810,"change":1049,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1810},"2025-10-29",68.11,68.45,67.31,-1.03,81500,{"date":1934,"open":1867,"high":1935,"low":1936,"close":1858,"change":1436,"percent_change":305,"volume":1937,"transactions":9,"vwap":1858},"2025-10-28",68.77,68.225,38600,{"date":1939,"open":1940,"high":1859,"low":1941,"close":1942,"change":870,"percent_change":711,"volume":1821,"transactions":9,"vwap":1942},"2025-10-27",68.73,68.58,68.71,{"date":1944,"open":1945,"high":1946,"low":1929,"close":1929,"change":1947,"percent_change":1868,"volume":1948,"transactions":9,"vwap":1929},"2025-10-24",68.67,68.87,0.273,45500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1505,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",68.059998,68.42,67.76,68.177,0.467,42600,{"date":1958,"open":1959,"high":1960,"low":1845,"close":1961,"change":1518,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-22",67.82,68.21,67.71,-0.16,60500,{"date":1965,"open":1812,"high":1966,"low":1812,"close":1959,"change":1202,"percent_change":781,"volume":1967,"transactions":9,"vwap":1959},"2025-10-21",68.18,95100,{"date":1969,"open":1916,"high":1970,"low":1916,"close":1971,"change":223,"percent_change":682,"volume":1972,"transactions":9,"vwap":1971},"2025-10-20",67.77,67.59,91300,{"date":1974,"open":1975,"high":1976,"low":1811,"close":1977,"change":1005,"percent_change":1149,"volume":1978,"transactions":9,"vwap":1977},"2025-10-17",66.86,67.21,67.059998,52000,{"date":1980,"open":1865,"high":1865,"low":1981,"close":1982,"change":1256,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-16",66.58,66.89,-1.55,63800,{"date":1986,"open":1987,"high":1945,"low":1988,"close":1989,"change":1990,"percent_change":890,"volume":1991,"transactions":9,"vwap":1989},"2025-10-15",68.65,67.46,67.94,-0.283,69000,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-14",66.27,68.47,68.223,1.182,1.76,54600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-13",66.92,67.25,66.66,67.041,1.091,1.65,53000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1837,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1837},"2025-10-10",67.91,68.15,65.93,-1.985,-2.92,64700,{"date":2018,"open":1866,"high":1795,"low":2019,"close":2020,"change":2021,"percent_change":790,"volume":927,"transactions":9,"vwap":2020},"2025-10-09",67.857,67.935,-0.785,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":192,"volume":2029,"transactions":9,"vwap":2027},"2025-10-08",68.84,69.12,68.55,68.72,0.09,58100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":1582,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-07",69.42,69.64,68.63,-1.15,50100,{"date":2038,"open":1778,"high":2039,"low":2040,"close":1797,"change":2041,"percent_change":610,"volume":2042,"transactions":9,"vwap":1797},"2025-10-06",70.13,69.41,-0.31,98200,{"date":2044,"open":2045,"high":1649,"low":2046,"close":1749,"change":934,"percent_change":364,"volume":2047,"transactions":9,"vwap":1749},"2025-10-03",69.37,69.36,51000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":781,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-02",68.88,69.32,68.571,69.22,0.49,37800,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2050,"change":2060,"percent_change":701,"volume":2061,"transactions":9,"vwap":2050},"2025-10-01",68.38,69.050003,0.22,67500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1780,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-30",68.48,68.782,68.057999,68.66,-0.13,59400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":162,"percent_change":441,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",69.38,68.43,68.75,80800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":364,"percent_change":844,"volume":1423,"transactions":9,"vwap":2080},"2025-09-26",68.41,69.080002,69,{"date":2082,"open":1867,"high":2083,"low":2084,"close":1858,"change":836,"percent_change":1034,"volume":2085,"transactions":9,"vwap":1858},"2025-09-25",68.64,68.029999,50500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1069,"percent_change":265,"volume":2092,"transactions":9,"vwap":2091},"2025-09-24",68.69,69.13,68.59,68.86,62200,{"date":2094,"open":1945,"high":1650,"low":2095,"close":2026,"change":756,"percent_change":38,"volume":1020,"transactions":9,"vwap":2026},"2025-09-23",68.535,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1866,"change":1069,"percent_change":265,"volume":2101,"transactions":9,"vwap":1866},"2025-09-22",68.57,68.799,68.3,48700,{"date":2103,"open":1748,"high":1748,"low":2104,"close":1867,"change":1767,"percent_change":896,"volume":2105,"transactions":9,"vwap":1867},"2025-09-19",68.37,186200,{"date":2107,"open":1946,"high":2108,"low":1987,"close":2089,"change":1201,"percent_change":870,"volume":2109,"transactions":9,"vwap":2089},"2025-09-18",69.33,46900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1803,"change":38,"percent_change":116,"volume":2115,"transactions":9,"vwap":1803},"2025-09-17",69.26,70.565,68.79,85800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":400,"percent_change":1112,"volume":2122,"transactions":9,"vwap":2121},"2025-09-16",69.2,69.3,68.751,69.17,67700,{"date":2124,"open":2125,"high":1789,"low":1795,"close":2118,"change":2126,"percent_change":729,"volume":1242,"transactions":9,"vwap":2118},"2025-09-15",69.56,-0.2,{"date":2128,"open":2129,"high":2039,"low":2046,"close":2130,"change":334,"percent_change":1827,"volume":2131,"transactions":9,"vwap":2130},"2025-09-12",70.050003,69.4,38300,{"date":2133,"open":2134,"high":2135,"low":2134,"close":1705,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1705},"2025-09-11",69.14,70.405,1.25,1.81,42700,{"date":2140,"open":1797,"high":1789,"low":2050,"close":2141,"change":602,"percent_change":506,"volume":2142,"transactions":9,"vwap":2141},"2025-09-10",69.099998,42200,{"date":2144,"open":2145,"high":2145,"low":2045,"close":2146,"change":167,"percent_change":1651,"volume":1235,"transactions":9,"vwap":2146},"2025-09-09",70.040001,69.47,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":729,"percent_change":890,"volume":2152,"transactions":9,"vwap":2151},"2025-09-08",70.57,69.7,70.16,51700,{"date":2154,"open":2155,"high":2156,"low":1766,"close":2157,"change":1201,"percent_change":870,"volume":2158,"transactions":9,"vwap":2157},"2025-09-05",70.44,71.099998,70.45,58200,{"date":2160,"open":2045,"high":1661,"low":2025,"close":1661,"change":2161,"percent_change":1485,"volume":1013,"transactions":9,"vwap":1661},"2025-09-04",1.04,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1083,"percent_change":343,"volume":2168,"transactions":9,"vwap":2167},"2025-09-03",69.11,69.705,68.827,69.23,56900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":101,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-02",68.83,69.28,68.761,-0.43,83300,{"date":2177,"open":2130,"high":2178,"low":2179,"close":1754,"change":212,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1754},"2025-08-29",69.835,69.371,0.12,50900,{"date":2183,"open":2184,"high":1766,"low":2025,"close":1643,"change":2041,"percent_change":610,"volume":2185,"transactions":9,"vwap":1643},"2025-08-28",69.91,43400,{"date":2187,"open":2134,"high":2188,"low":2134,"close":2189,"change":2190,"percent_change":1456,"volume":2191,"transactions":9,"vwap":2189},"2025-08-27",69.9,69.81,0.56,84700,{"date":2193,"open":2045,"high":2194,"low":2025,"close":2195,"change":1962,"percent_change":276,"volume":1706,"transactions":9,"vwap":2195},"2025-08-26",69.508,69.25,{"date":2197,"open":2198,"high":1789,"low":2199,"close":2040,"change":38,"percent_change":116,"volume":2200,"transactions":9,"vwap":2040},"2025-08-25",69.44,69.24,52200,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":1137,"transactions":9,"vwap":2205},"2025-08-22",67.515,69.79,69.63,2.31,3.43,{"date":2209,"open":1915,"high":2210,"low":2211,"close":1918,"change":343,"percent_change":1700,"volume":2212,"transactions":9,"vwap":1918},"2025-08-21",67.389,66.82,26700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1852,"change":955,"percent_change":637,"volume":2218,"transactions":9,"vwap":1852},"2025-08-20",67.69,67.86,67.265,40300,{"date":2220,"open":1911,"high":2221,"low":1911,"close":2222,"change":2223,"percent_change":1090,"volume":2224,"transactions":9,"vwap":2222},"2025-08-19",68.31,67.81,0.58,72300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":450,"percent_change":46,"volume":1686,"transactions":9,"vwap":2230},"2025-08-18",67.27,67.58,67.171,67.23,{"date":2232,"open":1853,"high":2233,"low":2234,"close":2235,"change":429,"percent_change":53,"volume":2236,"transactions":9,"vwap":2235},"2025-08-15",68.040001,67.34,67.37,41200,{"date":2238,"open":1872,"high":2239,"low":2240,"close":1959,"change":244,"percent_change":1077,"volume":2158,"transactions":9,"vwap":1959},"2025-08-14",67.932,67.244,{"date":2242,"open":2243,"high":2078,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-13",66.64,68.32,1.84,2.77,54200,{"date":2249,"open":2250,"high":1840,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-12",65.029999,66.48,1.64,2.53,46300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1962,"percent_change":162,"volume":2261,"transactions":9,"vwap":2260},"2025-08-11",65.2,65.42,64.571,64.84,50000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":212,"percent_change":2180,"volume":2268,"transactions":9,"vwap":2267},"2025-08-08",65.059998,65.19,64.66,65,24700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1780,"percent_change":450,"volume":2275,"transactions":9,"vwap":2274},"2025-08-07",65.43,65.52,64.632,64.92,54700,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":324,"percent_change":145,"volume":2281,"transactions":9,"vwap":2280},"2025-08-06",65.21,64.742,65.010002,299600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1069,"percent_change":468,"volume":2288,"transactions":9,"vwap":2287},"2025-08-05",64.72,65.24,64.37,65.019997,59800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":773,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-04",64.22,64.76,64.175,64.71,1.22,55400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":896,"percent_change":1422,"volume":2303,"transactions":9,"vwap":2302},"2025-08-01",64.5,64.51,63.4,63.93,46200,{"date":2305,"open":2306,"high":2307,"low":2267,"close":2267,"change":234,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2267},"2025-07-31",65.31,65.589,-0.91,80500,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":942,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-30",66.59,65.22,65.6,-1.44,66000,{"date":2318,"open":1977,"high":1915,"low":2319,"close":2320,"change":1019,"percent_change":646,"volume":2321,"transactions":9,"vwap":2320},"2025-07-29",66.391,66.56,96000,{"date":2323,"open":1854,"high":1854,"low":1896,"close":2324,"change":275,"percent_change":459,"volume":2325,"transactions":9,"vwap":2324},"2025-07-28",67.15,66300,{"date":2327,"open":1923,"high":1852,"low":2328,"close":2234,"change":410,"percent_change":2223,"volume":2329,"transactions":9,"vwap":2234},"2025-07-25",66.555,67600,{"date":2331,"open":1853,"high":1853,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-24",66.95,-1.48,-2.16,72100,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2073,"change":88,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2073},"2025-07-23",67.89,68.5,1.35,63400,{"date":2343,"open":2344,"high":2345,"low":2344,"close":1845,"change":2346,"percent_change":1805,"volume":1686,"transactions":9,"vwap":1845},"2025-07-22",66.6,67.575,1.54,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1083,"percent_change":344,"volume":2296,"transactions":9,"vwap":2352},"2025-07-21",66.26,66.632,65.89,65.98,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":233,"percent_change":1767,"volume":2359,"transactions":9,"vwap":2358},"2025-07-18",66.54,66.835,65.883,66.029999,83800,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":962,"percent_change":111,"volume":2365,"transactions":9,"vwap":2364},"2025-07-17",65.69,66.62,66.52,78900,{"date":2367,"open":1832,"high":2368,"low":2369,"close":1839,"change":1136,"percent_change":574,"volume":2370,"transactions":9,"vwap":1839},"2025-07-16",66.089996,65.095001,72500,{"date":2372,"open":1908,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-15",67.41,65.8,-1.47,-2.19,57200,{"date":2379,"open":2227,"high":2227,"low":2380,"close":2227,"change":275,"percent_change":459,"volume":2381,"transactions":9,"vwap":2227},"2025-07-14",66.68,53400,{"date":2383,"open":1801,"high":2384,"low":2385,"close":1988,"change":836,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1988},"2025-07-11",67.67,67.211,-0.9,37900,{"date":2389,"open":2390,"high":2391,"low":2227,"close":2392,"change":2393,"percent_change":814,"volume":2394,"transactions":9,"vwap":2392},"2025-07-10",67.28,68.51,68.07,0.751,35200,{"date":2396,"open":2235,"high":1916,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1616,"transactions":9,"vwap":2398},"2025-07-09",66.78,67.319,0.179,0.27,{"date":2402,"open":2363,"high":2403,"low":2363,"close":1818,"change":1027,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1818},"2025-07-08",67.56,0.95,70200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1840,"change":646,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1840},"2025-07-07",66.97,67.47,66.259,-1.31,53900,{"date":2414,"open":2415,"high":2384,"low":2416,"close":1852,"change":192,"percent_change":1429,"volume":956,"transactions":9,"vwap":1852},"2025-07-03",67.36,67.271,{"date":2418,"open":1811,"high":2415,"low":2419,"close":1908,"change":2420,"percent_change":1028,"volume":2421,"transactions":9,"vwap":1908},"2025-07-02",66.394,0.55,82800,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":2321,"transactions":9,"vwap":2426},"2025-07-01",64.81,67.331,66.71,1.68,2.58,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2250,"change":344,"percent_change":121,"volume":1646,"transactions":9,"vwap":2250},"2025-06-30",65.14,65.18,64.9,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1202,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-27",64.89,65.49,64.63,65.11,0.35,74000,{"date":2443,"open":2444,"high":2274,"low":2444,"close":2445,"change":1167,"percent_change":2136,"volume":2446,"transactions":9,"vwap":2445},"2025-06-26",64.21,64.88,72200,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1449,"percent_change":1925,"volume":2452,"transactions":9,"vwap":2451},"2025-06-25",64.49,63.99,64.080002,156000,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1227,"percent_change":1505,"volume":2458,"transactions":9,"vwap":2457},"2025-06-24",64.3,64.858,64.62,68100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":772,"percent_change":904,"volume":1978,"transactions":9,"vwap":2462},"2025-06-23",63.53,64.18,63.19,{"date":2465,"open":2302,"high":2466,"low":2467,"close":2468,"change":145,"percent_change":400,"volume":2469,"transactions":9,"vwap":2468},"2025-06-20",64.029999,63.43,63.56,76500,{"date":2471,"open":2472,"high":2473,"low":2461,"close":2474,"change":150,"percent_change":536,"volume":2029,"transactions":9,"vwap":2474},"2025-06-18",63.66,64.2,63.58,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2302,"change":126,"percent_change":2386,"volume":2412,"transactions":9,"vwap":2302},"2025-06-17",64.17,64.539,63.82,{"date":2481,"open":2444,"high":2482,"low":2444,"close":2300,"change":1443,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2300},"2025-06-16",64.74,1.11,53700,{"date":2486,"open":2487,"high":2488,"low":2472,"close":2489,"change":81,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-13",63.79,64.518,63.8,-1.22,58300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1300,"percent_change":1546,"volume":2498,"transactions":9,"vwap":2497},"2025-06-12",64.14,64.64,64,64.59,76300,{"date":2500,"open":2278,"high":2278,"low":2501,"close":2502,"change":1962,"percent_change":162,"volume":2503,"transactions":9,"vwap":2502},"2025-06-11",64.482,64.58,93300,{"date":2505,"open":2449,"high":2506,"low":2449,"close":2482,"change":1371,"percent_change":363,"volume":2458,"transactions":9,"vwap":2482},"2025-06-10",65.17,{"date":2508,"open":2509,"high":2482,"low":2510,"close":2511,"change":1319,"percent_change":1005,"volume":2512,"transactions":9,"vwap":2511},"2025-06-09",64.31,64.089996,64.33,83700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2291,"change":1443,"percent_change":814,"volume":2518,"transactions":9,"vwap":2291},"2025-06-06",63.97,64.288,63.88,76200,{"date":2520,"open":2472,"high":2489,"low":2521,"close":2522,"change":343,"percent_change":1518,"volume":2523,"transactions":9,"vwap":2522},"2025-06-05",63.14,63.51,125600,{"date":2525,"open":2496,"high":2526,"low":2474,"close":2474,"change":1540,"percent_change":506,"volume":2527,"transactions":9,"vwap":2474},"2025-06-04",64.223,44200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2340,"volume":2288,"transactions":9,"vwap":2533},"2025-06-03",63.0099983,63.98,62.86,63.92,0.85,{"date":2536,"open":2537,"high":2521,"low":2538,"close":2537,"change":344,"percent_change":2068,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",63.07,62.44,72800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":655,"percent_change":459,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",63.02,63.335,62.81,63.15,170400,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":1148,"percent_change":701,"volume":1474,"transactions":9,"vwap":2551},"2025-05-29",63.57,62.78,63.33,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":1755,"percent_change":2557,"volume":1358,"transactions":9,"vwap":2556},"2025-05-28",64.019997,64.13,63.13,-1.36,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2496,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2496},"2025-05-27",63.44,64.051003,63.060001,1.37,2.19,45400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":374,"percent_change":1767,"volume":1358,"transactions":9,"vwap":2571},"2025-05-23",62.26,62.92,62.2,62.63,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":275,"percent_change":101,"volume":2578,"transactions":9,"vwap":2577},"2025-05-22",63.049999,63.355,62.69,63.099998,69800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",64.36,64.45,63.21,63.29,-1.77,-2.72,62300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2264,"change":275,"percent_change":729,"volume":2593,"transactions":9,"vwap":2264},"2025-05-20",65.13,65.425,64.821,59700,{"date":2595,"open":2596,"high":2597,"low":2292,"close":2598,"change":116,"percent_change":233,"volume":2599,"transactions":9,"vwap":2598},"2025-05-19",64.82,65.298,65.25,67800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2190,"percent_change":1090,"volume":2061,"transactions":9,"vwap":2605},"2025-05-16",65.12,65.639,64.87,65.57,{"date":2607,"open":2608,"high":2280,"low":2509,"close":2280,"change":712,"percent_change":1443,"volume":1358,"transactions":9,"vwap":2280},"2025-05-15",64.52,{"date":2610,"open":2506,"high":2257,"low":2611,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-14",64.55,-0.71,-1.09,58700,{"date":2616,"open":2602,"high":2617,"low":2264,"close":26,"change":1372,"percent_change":2618,"volume":2288,"transactions":9,"vwap":26},"2025-05-13",65.61,0.83,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2284,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2284},"2025-05-12",64.91,65.5,64.301,2.15,3.44,115300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1201,"percent_change":797,"volume":2191,"transactions":9,"vwap":2632},"2025-05-09",62.75,62.76,62.298,62.57,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":419,"percent_change":2245,"volume":2638,"transactions":9,"vwap":2637},"2025-05-08",61.73,62.83,62.39,52500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2060,"percent_change":798,"volume":1978,"transactions":9,"vwap":2644},"2025-05-07",61.31,61.63,60.811,61.26,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":304,"percent_change":2308,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",61.029999,61.394,60.845,61.040001,78300,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":459,"percent_change":429,"volume":1991,"transactions":9,"vwap":2656},"2025-05-05",61.33,62.080002,61.6,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-02",61.15,61.95,61.013,61.88,1.42,2.35,150100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":213,"percent_change":1005,"volume":2672,"transactions":9,"vwap":2671},"2025-05-01",60.43,61.084,60.21,60.46,105300,{"date":2674,"open":2675,"high":2676,"low":177,"close":2677,"change":1540,"percent_change":304,"volume":1293,"transactions":9,"vwap":2677},"2025-04-30",59.9,60.558,60.36,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":701,"percent_change":223,"volume":2684,"transactions":9,"vwap":2683},"2025-04-29",60.099998,60.9,59.92,60.7,153600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1005,"percent_change":2691,"volume":2539,"transactions":9,"vwap":2690},"2025-04-28",60.16,60.686,59.82,60.38,0.28,{"date":181,"open":2693,"high":2670,"low":2694,"close":2670,"change":2695,"percent_change":2440,"volume":2696,"transactions":9,"vwap":2670},60,59.56,0.21,59900]