[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMC":3,"homepage-market-summary":30,"stock-historical-USMC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USMC","2026-10-08",{"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},"Principal Exchange-Traded Funds Principal U.S. Mega-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6839,0.53084,"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},77.62,78.07,78.22,77.52,78.3903,-0.7703,-0.98,57221.57784,78.4099,62.28,128495.80490581275,95.1,2259,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},55.48,115254,42067547.031359,37.31,"2025-04-28",[185,188,196,207,217,228,239,249,259,270,281,291,302,312,321,332,343,353,362,373,384,393,403,412,422,433,443,452,460,470,480,489,499,508,518,527,536,546,556,565,576,585,595,605,613,622,632,642,652,663,673,683,693,701,710,719,729,740,749,760,771,780,791,802,811,818,827,834,842,847,854,862,871,880,887,896,905,914,920,929,933,940,948,957,966,975,983,990,997,1004,1012,1017,1021,1029,1036,1043,1050,1058,1065,1071,1079,1087,1094,1101,1108,1116,1123,1131,1139,1146,1155,1162,1170,1177,1184,1189,1197,1205,1211,1217,1225,1233,1241,1248,1255,1264,1272,1281,1288,1297,1306,1314,1321,1328,1335,1343,1351,1360,1366,1375,1384,1391,1399,1407,1416,1424,1430,1437,1445,1452,1461,1469,1477,1485,1491,1496,1503,1510,1518,1526,1534,1541,1549,1556,1563,1569,1576,1583,1592,1600,1606,1614,1621,1627,1634,1640,1648,1655,1659,1665,1671,1676,1685,1693,1698,1703,1709,1715,1720,1726,1733,1741,1748,1755,1761,1767,1774,1781,1788,1795,1802,1810,1816,1823,1831,1835,1842,1847,1853,1860,1867,1874,1880,1885,1894,1899,1906,1913,1920,1927,1932,1938,1945,1953,1959,1964,1971,1979,1986,1992,1998,2004,2011,2017,2023,2029,2035,2044,2051,2059,2066,2072,2077,2081,2087,2095,2100,2106,2111,2118,2125,2129,2131,2138,2143,2148,2153,2159,2166,2172,2180,2188,2195,2202,2207,2212,2217,2223,2228,2232,2238,2246,2252,2257,2264,2270,2277,2285,2292,2298,2306,2312,2316,2323,2331,2339,2347,2352,2360,2367,2373,2379,2386,2392,2400,2408,2415,2420,2427,2435,2441,2449,2457,2465,2472,2478,2484,2490,2496,2502,2505,2512,2517,2524,2531,2536,2542,2549,2555,2559,2563,2570,2577,2584,2590,2597,2604,2611,2619,2626,2633,2638,2646,2653,2659,2664,2670,2675,2681,2687,2695,2700,2708,2715,2722,2730,2739,2746,2755,2761,2767,2773,2779,2785,2791,2799,2806,2813,2820,2828,2836,2844,2852,2857,2861],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},683,77.9,{"date":189,"open":190,"high":25,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",77.76,0.2003,0.26,39577.779318,371,78.2155,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",78.09,78.4,77.945,78.19,0.35,0.45,213011.951101,1133,78.2603,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",77.24,77.9601,77.84,0.5511,0.71,56173.249925,471,77.6624,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",77.47,77.64,77.175,77.2889,0.6389,0.83,51422.131324,653,77.355,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",76.76,76.82,76.125,76.65,-0.0622,-0.08,118185.011707,615,76.6063,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":173,"volume":246,"transactions":247,"vwap":248},"2026-09-30",77.03,77.23,76.64,76.7122,-0.0245,41007.558831,268,77.0487,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",77.18,76.62,76.7367,-0.1608,-0.21,123398.6245,635,76.8104,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",77.3,77.36,76.75,76.8975,-0.6325,-0.82,55011.17013,551,77.0345,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",77.34,77.6,77.1501,77.53,0.32,0.41,44914.660936,473,77.3978,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",76.51,77.25,77.21,0.28,0.36,57035.20947,479,76.9689,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",77.44,77.55,76.775,76.93,-0.567,-0.73,53307.08151,542,77.0414,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",77.35,77.61,77.497,-0.053,-0.07,62454.8996,462,77.5211,{"date":313,"open":314,"high":315,"low":314,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",76.67,77.69,1.3755,1.81,46187.4875,383,77.3553,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",76.1,76.23,75.87,76.1745,0.0564,0.07,37853.7745,444,76.04,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",75.99,76.15,75.8,76.1181,0.9116,1.21,31722.40716,415,76.0065,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":319,"vwap":352},"2026-09-16",75.73,75.79,74.99,75.2065,-0.3624,-0.48,276587.2148,75.6315,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":158,"volume":359,"transactions":360,"vwap":361},"2026-09-15",75.81,75.39,75.5689,-0.3224,33968.473412,450,75.508,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",75.83,76.195,75.77,75.8913,-0.3984,-0.52,45430.914289,369,75.968,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",76.31,76.4799,76.26,76.2897,0.5604,0.74,28461.147273,324,76.3854,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":38,"volume":390,"transactions":391,"vwap":392},"2026-09-10",75.82,75.6,75.7293,-0.3558,47657.38723,282,75.7429,{"date":394,"open":395,"high":396,"low":346,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",76.11,76.19,76.0851,-0.0126,-0.02,39457.035282,420,76.0425,{"date":404,"open":252,"high":252,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",76.07,76.0977,-0.6523,-0.85,56082.6514,447,76.3007,{"date":413,"open":414,"high":415,"low":416,"close":263,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",76.97,77.16,76.6,-0.3579,-0.46,34728.31562,363,76.7608,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",76.73,77.2,76.6101,77.1079,0.6079,0.79,52065.68933,361,76.9442,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",76.03,76.59,76.5,0.6456,0.85,186118.762528,677,76.4307,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":350,"volume":449,"transactions":450,"vwap":451},"2026-09-01",75.67,76.29,75.8544,-0.3656,57771.786245,513,76.042,{"date":453,"open":396,"high":446,"low":454,"close":455,"change":456,"percent_change":235,"volume":457,"transactions":458,"vwap":459},"2026-08-31",75.95,76.22,-0.0636,625224.925204,443,76.1794,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",76.06,76.74,76.2836,0.2584,0.34,97386.669076,402,76.2688,{"date":471,"open":472,"high":473,"low":346,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",76.05,76.0939,76.0252,0.1164,0.15,26253.246704,398,75.9405,{"date":481,"open":482,"high":482,"low":366,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",76.16,75.9088,-0.2015,-0.26,47532.15534,446,75.9448,{"date":490,"open":454,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",76.14,75.835,76.1103,0.2803,0.37,31795.45778,334,75.9947,{"date":500,"open":355,"high":501,"low":502,"close":364,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",75.9499,75.63,-0.0799,-0.11,49118.736,518,75.8093,{"date":509,"open":510,"high":511,"low":346,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",75.98,76.145,75.9099,0.2976,0.39,49593.867556,612,75.945,{"date":519,"open":520,"high":331,"low":521,"close":522,"change":523,"percent_change":266,"volume":524,"transactions":525,"vwap":526},"2026-08-20",75.88,75.59,75.6123,-0.6245,90157.63812,674,75.8282,{"date":528,"open":529,"high":416,"low":395,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",76.3,76.2368,-0.0063,-0.01,88702.4235,495,76.3677,{"date":537,"open":323,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",76.33,76,76.2431,-0.2128,-0.28,92874.10396,665,76.2158,{"date":547,"open":230,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",76.805,76.42,76.4559,-0.154,-0.2,59049.368374,452,76.5976,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":485,"volume":562,"transactions":563,"vwap":564},"2026-08-14",76.94,76.5401,76.6099,-0.1973,105792.12294,991,76.6903,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",76.55,76.9,76.43,76.8072,0.6614,0.87,40302.942093,373,76.7117,{"date":577,"open":375,"high":578,"low":491,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",76.35,76.1458,0.1348,0.18,44626.249745,339,76.2524,{"date":586,"open":587,"high":588,"low":454,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",76.455,76.685,76.011,-0.449,-0.59,87051.681761,825,76.2859,{"date":596,"open":538,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",76.52,76.24,76.46,0.1597,0.21,69055.428865,687,76.3514,{"date":606,"open":472,"high":538,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":226,"vwap":612},"2026-08-07",76.025,76.3003,0.0103,0.01,88425.659981,76.1705,{"date":614,"open":615,"high":616,"low":617,"close":446,"change":618,"percent_change":173,"volume":619,"transactions":620,"vwap":621},"2026-08-06",76.41,76.56,76.1163,-0.0267,70065.532844,603,76.2924,{"date":623,"open":624,"high":625,"low":324,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",76.69,76.96,76.3167,0.1039,0.14,84564.26797,719,76.5341,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",75.21,76.4,76.2128,1.2254,1.63,59862.2853,544,76.1234,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",74.2,75.09,74.9874,0.8774,1.18,49076.56397,328,74.8977,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",74.13,74.22,73.22,74.11,0.3241,0.44,33074.26958,336,73.8155,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",72.81,73.8699,73.7859,1.2459,1.72,58329.178009,455,73.4574,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":60,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",73.5,73.74,72.525,72.54,-1.69,54674.395724,567,73.1462,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":168,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",73.64,74.01,73.56,73.79,0.16,125340.571914,636,73.8898,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":168,"volume":699,"transactions":310,"vwap":700},"2026-07-27",74.23,73.375,73.67,0.0886,46100.50631,73.5733,{"date":702,"open":703,"high":686,"low":704,"close":705,"change":706,"percent_change":173,"volume":707,"transactions":708,"vwap":709},"2026-07-24",73.53,73.24,73.5814,-0.0249,92121.14787,786,73.6146,{"date":711,"open":712,"high":688,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":300,"vwap":718},"2026-07-23",73.41,73.295,73.6063,-0.7927,-1.07,116467.871458,73.5623,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",74.21,74.71,74.399,-0.0291,-0.04,288410.84227,599,74.4669,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",73.96,74.46,73.86,74.4281,0.8496,1.15,102154.058746,574,74.3633,{"date":741,"open":657,"high":742,"low":743,"close":744,"change":745,"percent_change":485,"volume":746,"transactions":747,"vwap":748},"2026-07-20",74.18,73.5068,73.5785,-0.1896,43448.19265,393,73.8798,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",73.44,74.2393,73.37,73.7681,-0.648,-0.87,46044.145867,620,73.9544,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",74.64,74.77,74.15,74.4161,-0.4677,-0.62,75287.54487,730,74.4983,{"date":772,"open":763,"high":773,"low":774,"close":775,"change":776,"percent_change":286,"volume":777,"transactions":778,"vwap":779},"2026-07-15",75,74.668789,74.8838,0.2079,46417.156712,441,74.8378,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",74.3,74.84,74.24,74.6759,0.4747,0.64,62308.80184,754,74.6135,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",74.41,74.48,74.14,74.2012,-0.4288,-0.57,62543.067695,627,74.2201,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",74.61,74.68,74.010002,74.63,0.361,0.49,52800,{"date":812,"open":813,"high":814,"low":676,"close":815,"change":816,"percent_change":203,"volume":817,"transactions":9,"vwap":815},"2026-07-09",74,74.33,74.269,0.331,48700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",73.83,73.97,73.55,73.938,-0.202,-0.27,50900,{"date":828,"open":655,"high":829,"low":830,"close":795,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":795},"2026-07-07",74.489,73.99,-0.22,-0.3,356200,{"date":835,"open":836,"high":837,"low":731,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",74.43,74.533,74.36,0.344,0.46,45000,{"date":843,"open":806,"high":814,"low":685,"close":844,"change":845,"percent_change":73,"volume":846,"transactions":9,"vwap":844},"2026-07-02",74.015999,0.247,60700,{"date":848,"open":820,"high":849,"low":850,"close":851,"change":852,"percent_change":350,"volume":853,"transactions":9,"vwap":851},"2026-07-01",74.059998,73.445,73.769,-0.358,72500,{"date":855,"open":856,"high":644,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",73.76,73.725,74.127,0.295,0.4,1055300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",73.29,73.87,72.94,73.832,1.072,1.47,33600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",72.5,73.475,72.43,72.76,-0.068,-0.09,41200,{"date":881,"open":822,"high":822,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",72.8,72.828,0.312,0.43,38800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",72.82,73.156,72.3,72.516,-0.165,-0.23,67200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",72.67,73.33,72.58,72.681,-1.007,-1.37,40200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",74.17,74.25,73.635,73.688,-0.278,-0.38,48200,{"date":915,"open":916,"high":830,"low":675,"close":917,"change":918,"percent_change":339,"volume":919,"transactions":9,"vwap":917},"2026-06-18",73.95,73.966,0.881,40500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",73.89,73.91,73.010002,73.084999,-0.675,-0.92,51800,{"date":930,"open":931,"high":764,"low":856,"close":856,"change":542,"percent_change":912,"volume":932,"transactions":9,"vwap":856},"2026-06-16",74.029999,44300,{"date":934,"open":935,"high":907,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",73.6,74.040001,1.39,1.91,52500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":168,"volume":947,"transactions":9,"vwap":945},"2026-06-12",72.6,72.87,72.28,72.65,0.087,38600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",71.64,72.68,71.28,72.563,0.982,1.37,49400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",72.18,72.425,71.45,71.581,-0.977,-1.35,49900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",73.35,73.43,71.42,72.558,-0.235,-0.32,65600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":287,"volume":982,"transactions":9,"vwap":980},"2026-06-08",72.95,73.275,72.61,72.793,0.263,30700,{"date":984,"open":731,"high":731,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",72.34,72.53,-1.684,-2.27,65000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":725,"percent_change":67,"volume":996,"transactions":9,"vwap":995},"2026-06-04",74.12,74.37,73.75,74.214,65400,{"date":998,"open":794,"high":794,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",74.089996,74.254,-0.259,-0.35,73400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",74.78,74.29,74.513,0.083,0.11,38000,{"date":1013,"open":1014,"high":1014,"low":654,"close":836,"change":581,"percent_change":1015,"volume":1016,"transactions":9,"vwap":836},"2026-06-01",74.59,0.24,67000,{"date":1018,"open":695,"high":814,"low":936,"close":908,"change":1019,"percent_change":689,"volume":1020,"transactions":9,"vwap":908},"2026-05-29",0.119,60200,{"date":1022,"open":1023,"high":742,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",73.84,73.81,74.131,0.185,0.25,138200,{"date":1030,"open":936,"high":936,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",73.622,73.946,0.306,0.42,51000,{"date":1037,"open":1038,"high":676,"low":1039,"close":685,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":685},"2026-05-26",73.47,73.39,0.725,0.99,54100,{"date":1044,"open":1045,"high":864,"low":1046,"close":1047,"change":1048,"percent_change":235,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",73.12,72.885,72.915,-0.062,119900,{"date":1051,"open":986,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",73.081001,72.49,72.977,0.069,0.09,164500,{"date":1059,"open":986,"high":977,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",72.47,72.908,0.577,0.8,120000,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":912,"volume":939,"transactions":9,"vwap":1069},"2026-05-19",72.19,72.72,72.331,-0.274,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":399,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",72.66,72.848,72.235,72.605,-0.012,26100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",72.75,73.050003,72.617,-0.813,-1.11,37900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":969,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":969},"2026-05-14",73.080002,73.63,0.362,0.5,46600,{"date":1095,"open":678,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1063,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",73.2,72.46,73.068001,0.579,87900,{"date":1102,"open":959,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":476,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",72.56,71.975,72.489,0.111,40600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",72.010002,72.59,72.378,0.218,0.3,43600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":572,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",71.98,72.245,72.16,0.62,37400,{"date":1124,"open":1125,"high":1126,"low":970,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",71.88,71.99,71.54,-0.262,-0.36,175900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1011,"transactions":9,"vwap":1136},"2026-05-06",71.34,71.81,71.3,71.802,0.821,1.16,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":572,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",70.86,71.099998,70.981,0.61,46200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",70.4,70.717,70.14,70.371,-0.179,-0.25,44200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":476,"percent_change":601,"volume":1161,"transactions":9,"vwap":1160},"2026-05-01",70.69,71.11,70.544,70.55,60900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1148,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1148},"2026-04-30",70.099998,70.515,69.79,0.504,0.72,142900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":495,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",69.99,69.705,69.896,0.258,121600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":824,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",69.89,69.364,69.638,-0.29,1153400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1027,"percent_change":287,"volume":919,"transactions":9,"vwap":1188},"2026-04-27",69.37,69.88,69.84,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1121,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",69.23,69.609,69.12,69.59,0.426,35900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1002,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",69.16,69.49,68.68,69.164,-0.246,43400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":429,"percent_change":736,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",69.07,69.41,68.95,78800,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":798,"percent_change":266,"volume":1216,"transactions":9,"vwap":1215},"2026-04-21",69.21,68.5,68.62,86900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":817,"transactions":9,"vwap":1222},"2026-04-20",69.43,69.48,68.96,69.19,-0.436,-0.63,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":787,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",69.34,69.83,69.26,69.626,0.446,59000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":878,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",69.25,69.355,69.040001,69.18,-0.13,97100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1144,"percent_change":107,"volume":1247,"transactions":9,"vwap":1246},"2026-04-15",68.76,69.28,68.529,69.27,113800,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-14",67.61,68.66,1.051,1.55,161500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",66.89,67.615,66.81,67.609,0.459,0.68,54600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-10",67.38,67.019997,67.15,-0.116,-0.17,39000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",66.59,67.34,66.5,67.266,0.676,1.02,99400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1274,"change":669,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1274},"2026-04-08",66.62,67.19,66.14,2.65,75700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",64.66,64.91,64.084999,64.87,0.051,0.08,92300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",64.56,64.93,64.55,64.819,0.354,0.55,69400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":146,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",63.72,64.65,63.69,64.465,-0.12,64700,{"date":1315,"open":1299,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1034,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",64.9,64.36,64.585,0.273,53400,{"date":1322,"open":1323,"high":1317,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",63.13,64.312,1.785,2.85,60400,{"date":1329,"open":1330,"high":1330,"low":26,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",63.15,62.527,-0.211,-0.34,68700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",63.53,62.61,62.738,-0.922,-1.45,229200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",64.26,64.48,63.66,-1.066,-1.65,94000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-25",64.83,64.98,64.57,64.726,0.366,0.57,45100,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1317,"change":158,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1317},"2026-03-24",64.22,64.76,-0.65,105300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",65.010002,65.34,64.61,64.78,0.693,1.08,152700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",64.74,64.8,63.82,64.086998,-0.8,-1.23,74100,{"date":1385,"open":1353,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1224,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",65.155,64.595,64.887,-0.413,797200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",66.15,66.223,65.3,-1.035,-1.56,76400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1334,"transactions":9,"vwap":1404},"2026-03-17",66.66,66.79,66.32,66.335,-0.065,-0.1,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",66.23,66.64,66.2,66.4,0.7,1.07,154300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1223,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",66.24,66.65,65.64,65.7,-0.66,168600,{"date":1425,"open":1283,"high":1283,"low":1426,"close":1427,"change":1428,"percent_change":964,"volume":1429,"transactions":9,"vwap":1427},"2026-03-12",66.022003,66.136,-0.905,71000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1406,"volume":1327,"transactions":9,"vwap":1435},"2026-03-11",67.26,67.291,66.795,67.041,-0.066,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1295,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",67.050003,67.67,66.93,67.107,0.055,138500,{"date":1446,"open":1447,"high":1448,"low":1420,"close":1449,"change":1450,"percent_change":1063,"volume":1451,"transactions":9,"vwap":1449},"2026-03-09",65.81,67.16,67.052002,0.531,106000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",66.17,66.76,65.93,66.521,-0.452,-0.67,485600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":418,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",66.97,67.17,66.405,66.973,-0.307,66900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":213,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",66.8,67.415,66.78,67.28,0.477,436500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":911,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",66.11,66.955,65.795,66.803,-0.41,86500,{"date":1486,"open":1403,"high":1487,"low":1479,"close":1488,"change":1489,"percent_change":1056,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",67.27,67.081001,0.061,102200,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1267,"change":1495,"percent_change":514,"volume":1161,"transactions":9,"vwap":1267},"2026-02-27",66.37,67.07,0.259,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":38,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-26",67.2,66.455,66.761,-0.7,46800,{"date":1504,"open":1402,"high":1505,"low":1402,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-25",67.275,67.231,0.697,1.05,77500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1144,"volume":1517,"transactions":9,"vwap":1515},"2026-02-24",66.27,66.63,65.993,66.534,0.402,81700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",66.85,66.010002,66.132,-0.728,-1.09,48900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1303,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",66.55,66.863,66.18,66.86,0.53,99200,{"date":1535,"open":1536,"high":1531,"low":1537,"close":1538,"change":1539,"percent_change":38,"volume":1540,"transactions":9,"vwap":1538},"2026-02-19",66.46,66.331,66.506,-0.311,83800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":203,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",66.72,67.099998,66.58,66.817,0.299,83400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":328,"percent_change":1010,"volume":1555,"transactions":9,"vwap":1554},"2026-02-17",66.3,66.77,66.019997,66.518,143800,{"date":1557,"open":1473,"high":1267,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",66.36,66.448,-0.342,-0.51,68500,{"date":1564,"open":1565,"high":1565,"low":1473,"close":1402,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1402},"2026-02-12",67.87,-0.938,-1.38,78900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1153,"volume":1575,"transactions":9,"vwap":1573},"2026-02-11",68.25,67.66,67.728,-0.172,91000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1561,"volume":1582,"transactions":9,"vwap":1580},"2026-02-10",68.44,68.48,67.9,-0.349,180800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-09",67.91,68.39,67.84,68.249,0.369,0.54,131600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",66.96,68.029999,67.88,1.212,1.82,114900,{"date":1601,"open":1432,"high":1432,"low":1602,"close":1603,"change":1340,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-05",66.48,66.668,-1.36,142000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":369,"volume":1613,"transactions":9,"vwap":1611},"2026-02-04",67.96,68.010002,67.24,67.59,-0.356,154500,{"date":1615,"open":1579,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":112,"volume":1620,"transactions":9,"vwap":1618},"2026-02-03",68.54,67.54,67.946,-0.264,122300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":213,"volume":1064,"transactions":9,"vwap":1625},"2026-02-02",67.73,68.34,68.21,0.482,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1573,"change":1632,"percent_change":173,"volume":1633,"transactions":9,"vwap":1573},"2026-01-30",67.55,67.86,67.33,-0.022,85100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":551,"percent_change":894,"volume":1639,"transactions":9,"vwap":1638},"2026-01-29",68.040001,66.915,67.75,85500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":542,"volume":1647,"transactions":9,"vwap":1645},"2026-01-28",68.12,68.218,67.58,67.904,-0.193,234300,{"date":1649,"open":1650,"high":1651,"low":1636,"close":1652,"change":946,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-27",68.089996,68.265,68.097,0.13,116200,{"date":1656,"open":1638,"high":1657,"low":1638,"close":1609,"change":1114,"percent_change":659,"volume":1658,"transactions":9,"vwap":1609},"2026-01-26",68.13,134500,{"date":1660,"open":1661,"high":1636,"low":1662,"close":1663,"change":1015,"percent_change":287,"volume":1664,"transactions":9,"vwap":1663},"2026-01-23",67.4,67.39,67.71,107900,{"date":1666,"open":1629,"high":1250,"low":1284,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-22",67.47,0.52,0.78,129400,{"date":1672,"open":1410,"high":1474,"low":1551,"close":1673,"change":1674,"percent_change":1358,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",66.95,0.379,202900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",66.91,67.21,66.53,66.571,-1.394,-2.05,179500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":610,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",68,68.18,67.797,67.965,0.005,323500,{"date":1694,"open":1586,"high":1586,"low":1695,"close":1608,"change":1696,"percent_change":831,"volume":1697,"transactions":9,"vwap":1608},"2026-01-15",67.845,-0.15,193300,{"date":1699,"open":1586,"high":1578,"low":1440,"close":1700,"change":1701,"percent_change":1381,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",68.11,-0.55,126600,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1251,"change":112,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1251},"2026-01-13",68.91,68.32,-0.56,94400,{"date":1710,"open":1586,"high":1711,"low":1586,"close":1712,"change":192,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-12",69.115,69.050003,0.38,92900,{"date":1716,"open":1717,"high":1705,"low":1717,"close":1718,"change":1114,"percent_change":659,"volume":1719,"transactions":9,"vwap":1718},"2026-01-09",68.43,68.79,57500,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":235,"percent_change":1312,"volume":1725,"transactions":9,"vwap":1724},"2026-01-08",68.73,68.3,68.49,310300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":328,"volume":1732,"transactions":9,"vwap":1730},"2026-01-07",68.61,68.968,68.57,0.05,131000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":117,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",68.33,68.69,68.27,68.52,0.214,103500,{"date":1742,"open":1579,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":202,"volume":1747,"transactions":9,"vwap":1745},"2026-01-05",68.58,68.29,68.306,0.236,239900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":912,"percent_change":1707,"volume":1754,"transactions":9,"vwap":1753},"2026-01-02",68.72,68.77,67.767,68.07,83000,{"date":1756,"open":1209,"high":1209,"low":1717,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-31",68.45,-0.44,-0.64,56200,{"date":1762,"open":1763,"high":1712,"low":1764,"close":1765,"change":235,"percent_change":1312,"volume":1766,"transactions":9,"vwap":1765},"2025-12-30",68.88,68.845,68.89,69100,{"date":1768,"open":1769,"high":1770,"low":1705,"close":1771,"change":1772,"percent_change":1773,"volume":1232,"transactions":9,"vwap":1771},"2025-12-29",68.99,69.114,68.97,-0.54,-0.78,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":878,"percent_change":1239,"volume":1780,"transactions":9,"vwap":1779},"2025-12-26",69.65,69.723,69.46,69.51,54700,{"date":1782,"open":1186,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1034,"volume":1787,"transactions":9,"vwap":1785},"2025-12-24",69.639,69.36,69.6,0.289,39100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1674,"percent_change":1304,"volume":1794,"transactions":9,"vwap":1793},"2025-12-23",68.83,69.32,68.81,69.311,60600,{"date":1796,"open":1705,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1092,"volume":1801,"transactions":9,"vwap":1799},"2025-12-22",68.971,68.743,68.932,0.343,66800,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-19",68.15,68.63,68.589,0.609,0.9,122500,{"date":1811,"open":1580,"high":1812,"low":1813,"close":1814,"change":1358,"percent_change":439,"volume":1815,"transactions":9,"vwap":1814},"2025-12-18",68.36,67.81,67.98,182000,{"date":1817,"open":1624,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",68.37,67.41,-0.864,-1.27,622600,{"date":1824,"open":1825,"high":1818,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",68.050003,67.77,68.274,-0.039,-0.06,73900,{"date":1832,"open":1201,"high":1201,"low":1688,"close":1833,"change":308,"percent_change":1406,"volume":1834,"transactions":9,"vwap":1833},"2025-12-15",68.313,108700,{"date":1836,"open":1243,"high":1751,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-12",67.92,68.383,-0.557,-0.81,114000,{"date":1843,"open":1706,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":466,"volume":1020,"transactions":9,"vwap":1844},"2025-12-11",68.94,68.115,0.232,{"date":1848,"open":1717,"high":1849,"low":1650,"close":1850,"change":1851,"percent_change":1713,"volume":1852,"transactions":9,"vwap":1850},"2025-12-10",68.8,68.708,0.261,483300,{"date":1854,"open":1855,"high":1856,"low":1578,"close":1857,"change":1858,"percent_change":235,"volume":1859,"transactions":9,"vwap":1857},"2025-12-09",68.47,68.755,68.447,-0.055,41800,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1459,"volume":1866,"transactions":9,"vwap":1864},"2025-12-08",68.98,68.325,68.502,-0.464,83700,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1122,"transactions":9,"vwap":1871},"2025-12-05",68.85,69.245,68.966,0.159,0.23,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1239,"volume":1740,"transactions":9,"vwap":1878},"2025-12-04",69.24,68.51,68.807,-0.088,{"date":1881,"open":1728,"high":1712,"low":1724,"close":1882,"change":1883,"percent_change":1873,"volume":1884,"transactions":9,"vwap":1882},"2025-12-03",68.895,0.161,338000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-02",68.75,69.0090027,68.565,68.734,0.139,0.2,61500,{"date":1895,"open":1896,"high":1765,"low":1896,"close":1897,"change":1898,"percent_change":798,"volume":1320,"transactions":9,"vwap":1897},"2025-12-01",68.46,68.595,-0.395,{"date":1900,"open":1901,"high":1769,"low":1902,"close":1769,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1769},"2025-11-28",68.84,68.682,0.322,0.47,57700,{"date":1907,"open":1586,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":429,"volume":1912,"transactions":9,"vwap":1910},"2025-11-26",68.785,68.28,68.668,0.538,40700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1657,"change":1918,"percent_change":439,"volume":1919,"transactions":9,"vwap":1657},"2025-11-25",67.49,68.23,67.189,0.573,72600,{"date":1921,"open":1441,"high":1922,"low":1441,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-24",67.6,67.557,1.115,1.68,52900,{"date":1928,"open":1602,"high":1544,"low":1929,"close":1930,"change":1873,"percent_change":202,"volume":1931,"transactions":9,"vwap":1930},"2025-11-21",65.903,66.442,82800,{"date":1933,"open":1624,"high":1934,"low":1411,"close":1935,"change":1936,"percent_change":964,"volume":1937,"transactions":9,"vwap":1935},"2025-11-20",68.53,66.212,-0.903,61200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":981,"percent_change":514,"volume":1944,"transactions":9,"vwap":1943},"2025-11-19",66.74,67.483,66.635,67.115,76600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":408,"volume":1952,"transactions":9,"vwap":1950},"2025-11-18",67.010002,67.339,66.408,66.852,-0.572,86200,{"date":1954,"open":1587,"high":1955,"low":1544,"close":1956,"change":1957,"percent_change":1501,"volume":1958,"transactions":9,"vwap":1956},"2025-11-17",68.099998,67.424,-0.476,78100,{"date":1960,"open":1961,"high":1909,"low":1962,"close":1580,"change":1406,"percent_change":1696,"volume":1963,"transactions":9,"vwap":1580},"2025-11-14",67.53,67.084,73500,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1687,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1687},"2025-11-13",69.080002,67.929,-1.162,-1.68,70400,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-12",69.55,68.86,69.162,-0.096,-0.14,81800,{"date":1980,"open":1981,"high":1982,"low":1908,"close":1983,"change":1984,"percent_change":1873,"volume":1985,"transactions":9,"vwap":1983},"2025-11-11",68.92,69.369,69.258,0.156,62000,{"date":1987,"open":1579,"high":1238,"low":1579,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-10",69.102,1.242,1.83,53300,{"date":1993,"open":1994,"high":1585,"low":1995,"close":1630,"change":1996,"percent_change":552,"volume":1997,"transactions":9,"vwap":1630},"2025-11-07",67.7,67.113,-0.136,50100,{"date":1999,"open":1750,"high":1750,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1327,"transactions":9,"vwap":2001},"2025-11-06",67.85,67.996,-0.783,-1.14,{"date":2005,"open":2006,"high":2007,"low":1214,"close":2008,"change":2009,"percent_change":476,"volume":2010,"transactions":9,"vwap":2008},"2025-11-05",68.82,69.14,68.779,0.101,48800,{"date":2012,"open":2013,"high":1199,"low":1730,"close":2014,"change":2015,"percent_change":2016,"volume":1161,"transactions":9,"vwap":2014},"2025-11-04",68.59,68.678,-0.732,-1.05,{"date":2018,"open":2019,"high":2019,"low":2020,"close":1208,"change":2021,"percent_change":53,"volume":2022,"transactions":9,"vwap":1208},"2025-11-03",69.66,69.312,0.066,42700,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1015,"percent_change":202,"volume":2028,"transactions":9,"vwap":2027},"2025-10-31",69.64,69.074997,69.344,67700,{"date":2030,"open":2031,"high":2031,"low":1966,"close":2032,"change":2033,"percent_change":716,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",69.61,69.104,-0.744,264500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",69.94,70.080002,69.5,69.848,0.134,0.19,90800,{"date":2045,"open":1194,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1358,"volume":2050,"transactions":9,"vwap":2048},"2025-10-28",69.865,69.38,69.714,0.396,80900,{"date":2052,"open":1193,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-27",69.35,69.025002,69.318,0.753,1.1,145700,{"date":2060,"open":1757,"high":2061,"low":2062,"close":1889,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1889},"2025-10-24",68.723,68.448,0.395,0.58,52700,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":840,"percent_change":1262,"volume":2071,"transactions":9,"vwap":2070},"2025-10-23",67.72,68.26,68.17,61300,{"date":2073,"open":1753,"high":2074,"low":2075,"close":1663,"change":591,"percent_change":2076,"volume":2010,"transactions":9,"vwap":1663},"2025-10-22",68.145,67.3,-0.86,{"date":2078,"open":1578,"high":1738,"low":1723,"close":1723,"change":2079,"percent_change":542,"volume":2080,"transactions":9,"vwap":1723},"2025-10-21",-0.194,3044100,{"date":2082,"open":1753,"high":2083,"low":1753,"close":2084,"change":2085,"percent_change":107,"volume":2086,"transactions":9,"vwap":2084},"2025-10-20",68.555,68.494,0.604,30600,{"date":2088,"open":2089,"high":1609,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-17",67.23,67.22,67.89,0.407,0.6,52200,{"date":2096,"open":2097,"high":1578,"low":1610,"close":1941,"change":2098,"percent_change":1773,"volume":2099,"transactions":9,"vwap":1941},"2025-10-16",68.38,-0.533,185900,{"date":2101,"open":1827,"high":1805,"low":2102,"close":2103,"change":2104,"percent_change":1532,"volume":2105,"transactions":9,"vwap":2103},"2025-10-15",67.541,68.015999,0.356,3088800,{"date":2107,"open":1474,"high":1687,"low":2108,"close":1572,"change":2109,"percent_change":112,"volume":2110,"transactions":9,"vwap":1572},"2025-10-14",66.82,-0.267,87400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1253,"volume":1035,"transactions":9,"vwap":2116},"2025-10-13",67.64,67.97,67.589,67.927,1.038,{"date":2119,"open":1201,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-10",68.967,66.889,-1.678,-2.45,66700,{"date":2126,"open":2013,"high":1805,"low":1624,"close":2127,"change":946,"percent_change":1653,"volume":2128,"transactions":9,"vwap":2127},"2025-10-09",68.567,41500,{"date":2130,"open":1877,"high":1730,"low":1571,"close":1579,"change":276,"percent_change":1904,"volume":1313,"transactions":9,"vwap":1579},"2025-10-08",{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":831,"volume":1780,"transactions":9,"vwap":2136},"2025-10-07",68.31,68.434,68.0019989,68.16,-0.152,{"date":2139,"open":1688,"high":1624,"low":1608,"close":2140,"change":2141,"percent_change":1532,"volume":2142,"transactions":9,"vwap":2140},"2025-10-06",68.312,0.358,61600,{"date":2144,"open":1624,"high":1586,"low":1580,"close":2145,"change":2146,"percent_change":112,"volume":2147,"transactions":9,"vwap":2145},"2025-10-03",67.954,-0.266,50600,{"date":2149,"open":1738,"high":1738,"low":2150,"close":2151,"change":2152,"percent_change":542,"volume":1830,"transactions":9,"vwap":2151},"2025-10-02",68.014999,68.22,-0.189,{"date":2154,"open":2155,"high":1214,"low":2156,"close":2157,"change":1746,"percent_change":202,"volume":2158,"transactions":9,"vwap":2157},"2025-10-01",67.95,67.624,68.409,51900,{"date":2160,"open":1440,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":136,"volume":2165,"transactions":9,"vwap":2163},"2025-09-30",68.2,67.597,68.173,0.398,57200,{"date":2167,"open":2114,"high":1814,"low":2168,"close":2169,"change":2170,"percent_change":1731,"volume":2171,"transactions":9,"vwap":2169},"2025-09-29",67.57,67.775,0.035,55800,{"date":2173,"open":2113,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-26",67.779,67.32,67.74,0.198,0.29,56100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":798,"volume":2187,"transactions":9,"vwap":2185},"2025-09-25",67.65,67.78,67.214,67.542,-0.388,47900,{"date":2189,"open":1700,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":552,"volume":2194,"transactions":9,"vwap":2192},"2025-09-24",68.157,67.661,67.93,-0.135,57400,{"date":2196,"open":2013,"high":2197,"low":2192,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-23",68.659,68.065002,-0.627,-0.91,97800,{"date":2203,"open":1909,"high":1722,"low":1909,"close":2204,"change":2205,"percent_change":495,"volume":2206,"transactions":9,"vwap":2204},"2025-09-22",68.692,0.252,59400,{"date":2208,"open":2209,"high":1757,"low":1825,"close":1578,"change":1304,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1578},"2025-09-19",68.14,0.81,53200,{"date":2213,"open":2161,"high":2214,"low":1630,"close":2091,"change":2215,"percent_change":67,"volume":2216,"transactions":9,"vwap":2091},"2025-09-18",68.318,-0.035,81100,{"date":2218,"open":1630,"high":1636,"low":2219,"close":2220,"change":2221,"percent_change":532,"volume":2222,"transactions":9,"vwap":2220},"2025-09-17",67.5,67.925,-0.009,37800,{"date":2224,"open":1837,"high":1687,"low":2225,"close":2226,"change":2227,"percent_change":581,"volume":879,"transactions":9,"vwap":2226},"2025-09-16",67.76,67.934,0.123,{"date":2229,"open":1915,"high":1630,"low":1915,"close":2230,"change":2231,"percent_change":1168,"volume":1502,"transactions":9,"vwap":2230},"2025-09-15",67.811,0.483,{"date":2233,"open":2234,"high":2235,"low":1439,"close":2236,"change":601,"percent_change":117,"volume":2237,"transactions":9,"vwap":2236},"2025-09-12",67.080002,67.45,67.328,49100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":860,"volume":2245,"transactions":9,"vwap":2243},"2025-09-11",66.94,67.179,66.887,67.118,0.268,52600,{"date":2247,"open":2240,"high":2248,"low":2249,"close":1520,"change":2250,"percent_change":1373,"volume":2251,"transactions":9,"vwap":1520},"2025-09-10",67.059998,66.71,0.714,214200,{"date":2253,"open":2254,"high":1454,"low":2254,"close":1427,"change":1195,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1427},"2025-09-09",65.75,0.65,80300,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":1713,"volume":2263,"transactions":9,"vwap":2261},"2025-09-08",65.58,65.94,65.71,0.251,39500,{"date":2265,"open":1530,"high":1530,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2065,"transactions":9,"vwap":2267},"2025-09-05",65.17,65.459,-0.321,-0.49,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2057,"volume":2276,"transactions":9,"vwap":2273},"2025-09-04",65.35,65.78,65.292,0.717,85900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1413,"volume":2284,"transactions":9,"vwap":2282},"2025-09-03",64.95,65.18,64.79,65.063004,0.453,93000,{"date":2286,"open":2287,"high":1290,"low":2288,"close":1370,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1370},"2025-09-02",64.2,64.105,-0.257,-0.4,44800,{"date":2293,"open":2294,"high":2294,"low":1371,"close":2295,"change":2296,"percent_change":266,"volume":2297,"transactions":9,"vwap":2295},"2025-08-29",65.33,64.867,-0.539,48100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":117,"volume":2305,"transactions":9,"vwap":2303},"2025-08-28",65.22,65.45,65.040001,65.406,0.205,121200,{"date":2307,"open":1291,"high":2308,"low":1291,"close":2309,"change":2310,"percent_change":1873,"volume":2311,"transactions":9,"vwap":2309},"2025-08-27",65.23,65.201,0.151,127700,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":276,"percent_change":809,"volume":2216,"transactions":9,"vwap":2315},"2025-08-26",64.71,65.050003,{"date":2317,"open":1378,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-25",65.019997,64.73,-0.217,-0.33,187800,{"date":2324,"open":1299,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",65.016998,64.395,64.947,0.767,1.2,36000,{"date":2332,"open":1345,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-21",64.42,64.010002,64.18,-0.276,-0.43,130800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":504,"volume":2346,"transactions":9,"vwap":2344},"2025-08-20",64.47,64.54,63.952,64.456,-0.074,61900,{"date":2348,"open":2349,"high":2349,"low":2333,"close":2350,"change":1707,"percent_change":2076,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",65.11,64.53,90600,{"date":2353,"open":2354,"high":2349,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-18",65.029999,64.88,65.089996,0.109,0.17,205700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1027,"volume":2276,"transactions":9,"vwap":2365},"2025-08-15",65.13,65.14,64.915,64.981,0.164,{"date":2368,"open":1301,"high":2369,"low":1301,"close":2370,"change":2371,"percent_change":809,"volume":2372,"transactions":9,"vwap":2370},"2025-08-14",64.85,64.817,0.317,51100,{"date":2374,"open":2369,"high":2375,"low":2376,"close":2377,"change":1406,"percent_change":1696,"volume":2378,"transactions":9,"vwap":2377},"2025-08-13",64.94,64.43,64.5,172900,{"date":2380,"open":2381,"high":1370,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1963,"transactions":9,"vwap":2383},"2025-08-12",64.31,64.099998,64.6,0.645,1.01,{"date":2387,"open":2334,"high":1345,"low":2388,"close":2389,"change":2390,"percent_change":168,"volume":2391,"transactions":9,"vwap":2389},"2025-08-11",63.905,63.955,0.075,69700,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-08",63.399,63.94,63.88,0.752,1.19,149700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1561,"volume":2407,"transactions":9,"vwap":2405},"2025-08-07",63.59,63.722,62.871,63.128,-0.322,74200,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":429,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-06",62.73,63.51,63.45,1.26,55400,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":542,"percent_change":1758,"volume":1525,"transactions":9,"vwap":2419},"2025-08-05",63.0099983,62.6,62.66,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-04",62.3,62.94,0.855,1.38,70500,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-01",62.5,61.925,62.084999,-0.906,-1.44,101000,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1976,"percent_change":1696,"volume":2440,"transactions":9,"vwap":2439},"2025-07-31",63.89,62.91,62.991,72400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":532,"volume":2448,"transactions":9,"vwap":2446},"2025-07-30",63.17,63.29,62.851,63.087002,-0.004,44900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":369,"volume":2456,"transactions":9,"vwap":2454},"2025-07-29",63.41,63.465,63.060001,63.091,-0.329,160200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1653,"volume":2464,"transactions":9,"vwap":2462},"2025-07-28",63.459,63.543,63.27,63.42,0.082,42500,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":117,"volume":2471,"transactions":9,"vwap":2469},"2025-07-25",63.21,63.44,63.338,0.194,32600,{"date":2473,"open":1323,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":532,"volume":2010,"transactions":9,"vwap":2476},"2025-07-24",63.25,63.080002,63.144,-0.006,{"date":2479,"open":2480,"high":2481,"low":2482,"close":1330,"change":885,"percent_change":141,"volume":2483,"transactions":9,"vwap":1330},"2025-07-23",62.77,63.18,62.735,107800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":831,"percent_change":1002,"volume":939,"transactions":9,"vwap":2489},"2025-07-22",62.75,62.79,62.63,62.72,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2423,"change":2494,"percent_change":514,"volume":2495,"transactions":9,"vwap":2423},"2025-07-21",62.71,63.166,0.246,45400,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1483,"volume":1502,"transactions":9,"vwap":2500},"2025-07-18",63,62.64,62.694,-0.261,{"date":2503,"open":2499,"high":2498,"low":2499,"close":2504,"change":1319,"percent_change":659,"volume":1780,"transactions":9,"vwap":2504},"2025-07-17",62.955,{"date":2506,"open":2507,"high":2410,"low":2508,"close":2509,"change":2510,"percent_change":840,"volume":2511,"transactions":9,"vwap":2509},"2025-07-16",62.585,62.38,62.682,0.286,119400,{"date":2513,"open":2486,"high":2486,"low":2508,"close":2514,"change":2515,"percent_change":552,"volume":2516,"transactions":9,"vwap":2514},"2025-07-15",62.396,-0.124,65500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":328,"percent_change":1010,"volume":2523,"transactions":9,"vwap":2522},"2025-07-14",62.43,62.617,62.335,62.52,72800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1153,"percent_change":2290,"volume":2530,"transactions":9,"vwap":2529},"2025-07-11",62.35,62.54,62.294,62.45,61700,{"date":2532,"open":2488,"high":2533,"low":2534,"close":2535,"change":1653,"percent_change":601,"volume":919,"transactions":9,"vwap":2535},"2025-07-10",62.78,62.46,62.7,{"date":2537,"open":2538,"high":2488,"low":2538,"close":2539,"change":2540,"percent_change":1532,"volume":2541,"transactions":9,"vwap":2539},"2025-07-09",62.31,62.57,0.327,49000,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":832,"volume":2548,"transactions":9,"vwap":2546},"2025-07-08",62.51,62.16,62.243,-0.187,58300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2519,"change":798,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2519},"2025-07-07",62.68,62.25,-0.9,51500,{"date":2556,"open":2557,"high":2453,"low":2557,"close":2498,"change":1121,"percent_change":1041,"volume":2558,"transactions":9,"vwap":2498},"2025-07-03",62.65,37300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2508,"change":2042,"percent_change":117,"volume":1334,"transactions":9,"vwap":2508},"2025-07-02",62.18,62.44,{"date":2564,"open":2565,"high":2526,"low":2566,"close":2567,"change":2568,"percent_change":591,"volume":2569,"transactions":9,"vwap":2567},"2025-07-01",62.2,62.145,62.19,-0.37,67900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":860,"percent_change":787,"volume":2576,"transactions":9,"vwap":2575},"2025-06-30",62.49,62.62,62.235,62.56,46300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2545,"change":1114,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2545},"2025-06-27",61.96,62.34,61.832,0.48,38900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":276,"percent_change":1668,"volume":947,"transactions":9,"vwap":2589},"2025-06-26",61.72,61.93,61.638,61.86,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":308,"percent_change":504,"volume":2596,"transactions":9,"vwap":2595},"2025-06-25",61.53,61.77,61.41,61.54,663600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1413,"percent_change":736,"volume":2603,"transactions":9,"vwap":2602},"2025-06-24",61.33,61.69,61.31,61.61,109700,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":787,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-23",60.040001,60.985,60.91,1.06,91900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":832,"volume":2618,"transactions":9,"vwap":2616},"2025-06-20",60.77,60.8,60.121,60.27,-0.18,63800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1153,"percent_change":1483,"volume":2625,"transactions":9,"vwap":2624},"2025-06-18",60.74,61.043999,60.44,60.45,38100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1483,"percent_change":1459,"volume":2632,"transactions":9,"vwap":2631},"2025-06-17",60.97,61.053001,60.63,60.7,89900,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":514,"percent_change":787,"volume":2147,"transactions":9,"vwap":2637},"2025-06-16",60.99,61.333,61.11,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1085,"volume":2645,"transactions":9,"vwap":2643},"2025-06-13",60.75,61.18,60.57,60.72,-0.68,109000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":840,"percent_change":2652,"volume":2263,"transactions":9,"vwap":2651},"2025-06-12",61.32,61.439,60.94,61.4,0.75,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2650,"change":552,"percent_change":2321,"volume":2658,"transactions":9,"vwap":2650},"2025-06-11",61.37,61.39,60.79,70600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":495,"percent_change":1144,"volume":2237,"transactions":9,"vwap":2662},"2025-06-10",60.82,61.14,60.775,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2613,"change":399,"percent_change":173,"volume":2669,"transactions":9,"vwap":2613},"2025-06-09",60.84,60.93,60.563,71200,{"date":2671,"open":2672,"high":2673,"low":2630,"close":2657,"change":787,"percent_change":2609,"volume":2674,"transactions":9,"vwap":2657},"2025-06-06",60.65,60.87,40000,{"date":2676,"open":2613,"high":2677,"low":2678,"close":2679,"change":1758,"percent_change":298,"volume":2680,"transactions":9,"vwap":2679},"2025-06-05",60.78,59.885,60.15,49500,{"date":2682,"open":2621,"high":2673,"low":2683,"close":2684,"change":610,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-04",60.49,60.59,0.02,213800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":117,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-03",60.4,60.64,60.285,60.58,0.51,37200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2616,"change":192,"percent_change":885,"volume":1086,"transactions":9,"vwap":2616},"2025-06-02",59.75,60.32,59.58,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":53,"volume":2707,"transactions":9,"vwap":2705},"2025-05-30",59.755,60.09,59.348,60.0099983,0.06,76700,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":689,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-29",60.31,59.54,59.95,0.27,89500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":552,"percent_change":2321,"volume":2721,"transactions":9,"vwap":2720},"2025-05-28",60.13,60.18,59.68,59.79,103400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2725},"2025-05-27",59.41,59.99,59.37,1.25,2.13,41100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-23",58.55,59.049999,58.54,58.74,-0.45,-0.76,136600,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":328,"volume":2745,"transactions":9,"vwap":2743},"2025-05-22",59.16,59.61,59.19,0.04,69800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-21",59.654,60.099998,59.103,59.15,-0.97,-1.61,56000,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":1312,"percent_change":552,"volume":2760,"transactions":9,"vwap":2759},"2025-05-20",60.23,59.775,60.12,30900,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":399,"percent_change":173,"volume":2766,"transactions":9,"vwap":2765},"2025-05-19",59.52,60.35,60.24,290300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1904,"percent_change":429,"volume":2330,"transactions":9,"vwap":2772},"2025-05-16",60,60.29,59.84,60.26,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2720,"change":532,"percent_change":399,"volume":2778,"transactions":9,"vwap":2720},"2025-05-15",59.6,59.895,59.253,79800,{"date":2780,"open":2781,"high":2782,"low":2775,"close":2783,"change":2358,"percent_change":2178,"volume":2784,"transactions":9,"vwap":2783},"2025-05-14",59.85,59.91,59.8,284200,{"date":2786,"open":2787,"high":2788,"low":2777,"close":2789,"change":495,"percent_change":1121,"volume":2790,"transactions":9,"vwap":2789},"2025-05-13",59.39,59.786,59.63,173200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":1517,"transactions":9,"vwap":2796},"2025-05-12",59.18,59.33,58.68,59.26,1.7,2.95,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":399,"percent_change":173,"volume":2805,"transactions":9,"vwap":2804},"2025-05-09",57.85,57.9,57.435,57.56,369400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1892,"percent_change":202,"volume":2812,"transactions":9,"vwap":2811},"2025-05-08",57.87,58.11,57.35,57.58,88700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1027,"percent_change":659,"volume":2819,"transactions":9,"vwap":2818},"2025-05-07",57.37,57.61,56.99,57.38,46400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2337,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-06",57.17,57.567,57.055,57.13,-0.75,90000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2804,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2804},"2025-05-05",57.48,57.938,57.45,-0.6,-1.03,71600,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-02",57.77,58.284,58.16,0.95,1.66,90100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1092,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-01",57.5,57.735,57.18,57.21,0.88,92100,{"date":2853,"open":2854,"high":2855,"low":179,"close":2856,"change":1696,"percent_change":485,"volume":1708,"transactions":9,"vwap":2856},"2025-04-30",56.2,56.94,56.71,{"date":2858,"open":2859,"high":2855,"low":2859,"close":2860,"change":73,"percent_change":2064,"volume":1562,"transactions":9,"vwap":2860},"2025-04-29",56.32,56.86,{"date":183,"open":2862,"high":2863,"low":2864,"close":2865,"change":725,"percent_change":308,"volume":1280,"transactions":9,"vwap":2865},56.57,56.736,55.84,56.53]