[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIRL":3,"homepage-market-summary":29,"stock-historical-EIRL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EIRL","2026-10-02",{"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},"iShares MSCI Ireland ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8548,2.287012,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},80.11,79.48,80.165,79.555,0.555,0.7,3966.168789,85.5599,65.85,7952.757787992,72.3,4125,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.32,6842,2497489.446998,36.29,"2025-04-22",[181,184,194,204,213,224,233,243,251,262,272,283,292,302,312,322,331,341,350,359,368,378,389,397,407,417,426,434,443,453,462,470,478,487,497,508,517,522,533,542,552,560,570,581,591,600,610,619,630,641,650,661,671,680,689,699,707,716,726,735,743,751,758,765,774,781,787,795,801,805,809,816,824,830,836,845,852,858,863,870,877,884,892,899,908,915,921,929,936,941,947,955,961,968,974,982,990,997,1004,1012,1019,1026,1034,1040,1047,1053,1061,1069,1076,1082,1089,1096,1103,1110,1118,1125,1131,1137,1143,1148,1157,1161,1167,1174,1181,1187,1192,1199,1207,1216,1223,1230,1234,1240,1247,1256,1263,1269,1275,1281,1286,1294,1301,1306,1312,1320,1327,1335,1340,1347,1353,1359,1366,1370,1375,1383,1389,1396,1400,1406,1411,1417,1423,1428,1435,1442,1447,1453,1457,1462,1469,1476,1481,1487,1493,1499,1505,1510,1515,1518,1521,1527,1533,1538,1542,1545,1551,1555,1560,1566,1570,1573,1577,1580,1584,1591,1598,1602,1605,1608,1612,1617,1621,1625,1629,1634,1640,1642,1647,1651,1656,1660,1665,1671,1677,1682,1688,1693,1699,1705,1712,1716,1721,1726,1732,1739,1746,1749,1754,1758,1763,1768,1773,1776,1781,1786,1790,1792,1798,1804,1808,1813,1820,1825,1829,1835,1842,1847,1852,1854,1858,1862,1867,1872,1875,1880,1886,1892,1897,1902,1909,1914,1918,1923,1927,1932,1936,1941,1944,1946,1950,1953,1958,1962,1966,1970,1975,1979,1982,1985,1991,1993,1996,1998,2001,2005,2008,2011,2015,2018,2024,2029,2032,2037,2041,2045,2051,2058,2063,2065,2068,2072,2076,2078,2084,2089,2094,2100,2105,2109,2112,2116,2118,2122,2125,2127,2129,2132,2135,2138,2143,2147,2151,2156,2162,2168,2174,2179,2183,2186,2190,2194,2197,2200,2205,2208,2214,2218,2222,2226,2230,2234,2240,2245,2251,2257,2263,2268,2274,2278,2283,2288,2293,2298,2304,2311,2314,2319,2326,2331,2335,2339,2344,2348,2352],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},166,79.9257,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",79.54,79.66,79.19,-2.4268,-2.96,6641.757555,319,79.5005,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",82.27,82.3,81.9818,-0.7565,-0.91,3240.119712,138,82.244,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",82.21,82.7383,-0.2517,-0.3,1209.837056,126,82.508,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",82.49,83.02,82.46,82.99,0.67,0.81,1952.066632,142,82.8422,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":37,"volume":230,"transactions":231,"vwap":232},"2026-09-25",81.93,82.3501,82.32,0.5938,1623.934162,116,82.1453,{"date":234,"open":235,"high":226,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",81.87,81.69,81.7262,0.0998,0.12,3078.203184,136,81.8394,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":192,"vwap":250},"2026-09-23",81.645,81.6264,-1.6,-1.92,1101.123439,81.6867,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",83.24,83.465,83.01,83.2264,0.342,0.41,7464.41172,170,83.1064,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",83.19,82.38,82.8844,0.5334,0.65,4072.994126,239,82.8414,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",82.2387,82.43,82.15,82.351,-0.8196,-0.99,5953.736364,173,82.2569,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",83.7599,83.1706,-0.051,-0.06,2032.987538,111,83.4294,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",83.21,83.9,83.2216,0.3061,0.37,1432.661854,129,83.6351,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",82.79,82.94,82.9155,-0.2309,-0.28,2059.318643,144,82.8525,{"date":313,"open":314,"high":315,"low":216,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",83.32,83.565,83.1464,-1.3351,-1.58,6793.959296,354,83.3017,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",84.55,84.4815,0.5365,0.64,948.186742,130,84.5714,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",83.56,84.18,83.945,0.0069,0.01,4418.678983,185,83.9479,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":182,"vwap":349},"2026-09-09",84.055,83.81,83.9381,-0.6104,-0.72,1548.934044,84.0173,{"date":351,"open":352,"high":24,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",84.89,84.5485,-0.3575,-0.42,15697.683868,230,85.051,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":182,"vwap":367},"2026-09-04",85.1399,84.67,84.906,0.5135,0.61,1820.377272,84.8836,{"date":369,"open":370,"high":371,"low":335,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",84.03,84.48,84.3925,1.1593,1.39,1825.935599,157,84.2445,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",83.235,83.36,83.2,83.2332,0.6977,0.85,2822.777384,224,83.2224,{"date":390,"open":264,"high":264,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",82.5355,-0.4588,-0.55,2561.37929,187,82.9116,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",83.58,82.78,82.9943,0.1331,0.16,8114.161353,213,82.9722,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",82.77,82.8612,82.66,-0.5878,-0.7,2143.632236,107,82.8521,{"date":418,"open":419,"high":419,"low":264,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",83.87,83.449,-0.421,-0.5,7934.732813,364,83.4307,{"date":427,"open":428,"high":370,"low":419,"close":419,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",84.01,-0.58,-0.69,1115.051145,91,84.0115,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":222,"vwap":442},"2026-08-25",84.25,84.45,84.05,0.3736,0.44,2877.327646,84.217,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",83.95,84.08,84.0764,0.1483,0.18,3030.121349,275,84.017,{"date":454,"open":344,"high":455,"low":344,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",83.93,83.9281,1.0493,1.27,2139.396802,169,83.8337,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":298,"volume":467,"transactions":468,"vwap":469},"2026-08-20",82.7201,82.8788,0.3075,949.257811,97,82.7658,{"date":471,"open":472,"high":472,"low":275,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":395,"vwap":477},"2026-08-19",83,82.5713,-0.0646,-0.08,3527.795225,82.626,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",82.75,82.6359,-0.3776,-0.45,1188.459636,127,82.8104,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",83.04,83.07,83.0135,0.0222,0.03,1276.575231,120,83.0432,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",83.05,83.1789,82.83,82.9913,0.0707,0.09,2607.671345,135,83.0406,{"date":509,"open":510,"high":510,"low":400,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",83.1999,82.9206,0.4266,0.52,1601.565776,112,82.8513,{"date":518,"open":196,"high":519,"low":196,"close":519,"change":327,"percent_change":131,"volume":520,"transactions":515,"vwap":521},"2026-08-12",82.494,3231.111778,82.4166,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",81.98,81.995,81.7536,81.854,-0.2033,-0.25,2177.459023,209,81.8973,{"date":534,"open":480,"high":480,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",81.985,82.0573,-0.6201,-0.75,5524.999227,278,82.1012,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",82.95,82.45,82.6774,1.2832,1.58,2855.297726,257,82.5923,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":141,"volume":558,"transactions":329,"vwap":559},"2026-08-06",81.47,81.51,81.3942,0.2609,1209.261523,81.4515,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",80.98,81.2593,81.1333,1.1816,1.48,2614.020105,113,81.1173,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",79.655,80.0199,79.65,79.9517,0.2417,0.3,3848.023404,161,79.7837,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":239,"volume":588,"transactions":589,"vwap":590},"2026-08-03",79.99,80.03,79.59,79.71,0.0977,11331.478897,264,79.7448,{"date":592,"open":593,"high":187,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":515,"vwap":599},"2026-07-31",79.23,79.07,79.6123,-0.2877,-0.36,4266.835671,79.4157,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":51,"volume":607,"transactions":608,"vwap":609},"2026-07-30",79.52,79.92,79.421,79.9,0.3881,40653.109233,103,79.5495,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",80.02,79.5119,-1.0451,-1.3,1982.713483,604,79.5286,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",80.33,80.62,80.2699,80.557,0.8904,1.12,2131.00168,132,80.4814,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",79.57,79.81,79.5,79.6666,0.8435,1.07,6070.088998,139,79.7387,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":136,"volume":647,"transactions":648,"vwap":649},"2026-07-24",78.73,79.2199,78.8231,0.5188,2076.506244,125,78.9512,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",78.43,78.55,78.27,78.3043,-1.1993,-1.51,1171.108163,85,78.4215,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",79.68,79.43,79.5036,0.2467,0.31,5464.93954,200,79.5827,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":222,"vwap":679},"2026-07-21",78.58,79.31,79.2569,1.5869,2.04,3628.897286,79.1156,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",78.52,77.67,-0.915,-1.16,2519.065216,141,78.0898,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",78.16,78.75,78.585,-0.9541,-1.2,3078.034018,146,78.5056,{"date":700,"open":188,"high":574,"low":188,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",79.5391,-0.0747,-0.09,1348.802623,71,79.4318,{"date":708,"open":709,"high":663,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",78.96,79.6138,0.9921,1.26,1045.318252,87,79.2645,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",78.4,78.8,78.6217,0.2117,0.27,1563.64965,149,78.6114,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":430,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",78.935,78.34,78.41,-0.87,3824.743638,186,78.6862,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":703,"volume":742,"transactions":9,"vwap":740},"2026-07-10",79.13,79.22,79.019997,79.099998,-0.07,2200,{"date":744,"open":745,"high":188,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",78.84,78.62,79.17,0.04,0.05,4300,{"date":752,"open":753,"high":753,"low":754,"close":737,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":737},"2026-07-08",79.26,78.32,-0.34,-0.43,6900,{"date":759,"open":603,"high":760,"low":761,"close":762,"change":763,"percent_change":422,"volume":764,"transactions":9,"vwap":762},"2026-07-07",79.93,79.34,79.47,-0.4,4400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",79.77,79.97,79.24,79.87,0.36,0.45,8800,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":88,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",79.67,79.059998,79.51,1.3,19400,{"date":782,"open":783,"high":18,"low":783,"close":784,"change":785,"percent_change":449,"volume":786,"transactions":9,"vwap":784},"2026-07-01",77.59,78.49,0.14,54800,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",78.61,78.3,78.35,-0.21,-0.27,1500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":493,"percent_change":748,"volume":800,"transactions":9,"vwap":799},"2026-06-29",78.6,78.25,78.56,5700,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":141,"percent_change":258,"volume":804,"transactions":9,"vwap":803},"2026-06-26",78.53,500,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":22,"percent_change":65,"volume":794,"transactions":9,"vwap":808},"2026-06-25",78.54,78.21,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":365,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",76.93,77.76,77.51,0.79,1100,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",77.26,75.65,76.9,-0.93,-1.19,268600,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":513,"percent_change":219,"volume":829,"transactions":9,"vwap":828},"2026-06-22",78.57,77.64,77.83,4000,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":785,"percent_change":449,"volume":835,"transactions":9,"vwap":834},"2026-06-18",77.37,77.47,77.31,3800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",77.7,78.089996,76.99,77.17,-0.46,-0.59,3400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":37,"volume":835,"transactions":9,"vwap":850},"2026-06-16",77.62,77.75,77.55,77.63,0.56,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":657,"percent_change":248,"volume":857,"transactions":9,"vwap":856},"2026-06-15",77.61,77.86,77.07,3200,{"date":859,"open":682,"high":673,"low":855,"close":673,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":673},"2026-06-12",0.39,0.5,2500,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",77.11,78.19,1.67,2.18,1300,{"date":871,"open":872,"high":811,"low":873,"close":874,"change":875,"percent_change":741,"volume":876,"transactions":9,"vwap":874},"2026-06-10",76.88,76.16,76.52,-0.05,7400,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":327,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-09",77.33,76.21,76.57,0.84,3900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":597,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-08",76.22,76.29,75.92,75.93,-0.47,30100,{"date":893,"open":894,"high":894,"low":895,"close":887,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-05",77.29,76.24,-0.96,-1.24,7500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",77.19,77.41,77.15,77.25,0.94,1.23,32100,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",76.5,76.31,-0.62,-0.81,2800,{"date":916,"open":917,"high":856,"low":917,"close":811,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":811},"2026-06-02",76.81,0.15,0.2,3100,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",75.62,79,76.78,0.75,0.99,269400,{"date":930,"open":874,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",76.82,76.029999,-0.18,-0.24,16800,{"date":937,"open":938,"high":939,"low":938,"close":880,"change":146,"percent_change":861,"volume":940,"transactions":9,"vwap":880},"2026-05-28",75.72,76.47,2300,{"date":942,"open":895,"high":943,"low":944,"close":945,"change":298,"percent_change":51,"volume":946,"transactions":9,"vwap":945},"2026-05-27",76.32,75.73,75.83,4500,{"date":948,"open":873,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",76.27,75.38,75.46,0.53,0.71,5500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":440,"volume":857,"transactions":9,"vwap":959},"2026-05-22",74.61,75.15,74.93,0.33,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":764,"transactions":9,"vwap":964},"2026-05-21",74.12,74.6,74.010002,0.42,0.57,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":829,"transactions":9,"vwap":971},"2026-05-20",72.4,74.18,1.5,2.06,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",73.37,72.67,72.68,-0.92,-1.25,1700,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",73.029999,74.019997,73.6,1.32,1.83,1900,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",72.9,72.28,-1.21,-1.65,1200,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":844,"transactions":9,"vwap":1001},"2026-05-14",73.45,73.95,73.49,-0.1,-0.14,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1007},"2026-05-13",72.78,73.59,72.75,-0.03,-0.04,2600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":742,"transactions":9,"vwap":1015},"2026-05-12",73.32,73.62,73.27,-0.66,-0.89,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":347,"percent_change":896,"volume":1025,"transactions":9,"vwap":1024},"2026-05-11",74.86,74.87,74.15,74.28,2700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":920,"transactions":9,"vwap":1031},"2026-05-08",75.059998,75.13,74.75,75,0.22,0.29,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":979,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",76.48,74.78,-1.22,1800,{"date":1041,"open":1029,"high":1042,"low":1029,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-06",75.74,75.7,2.72,3.73,900,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1025,"transactions":9,"vwap":1050},"2026-05-05",72.54,72.98,0.69,0.95,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",73.17,72.15,72.29,-1.68,-2.27,3700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":920,"transactions":9,"vwap":1066},"2026-05-01",74.2,74.36,73.94,73.97,0.08,0.11,{"date":1070,"open":1071,"high":1066,"low":992,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",73.089996,73.89,1.7,2.35,6500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1052,"percent_change":1081,"volume":981,"transactions":9,"vwap":1080},"2026-04-29",72.84,72.14,72.19,1.33,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":440,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",71.29,71.2,71.24,0.62,1600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",71.27,70.8,-0.56,-0.78,9000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":239,"percent_change":1102,"volume":857,"transactions":9,"vwap":1101},"2026-04-24",71.22,71.52,71.029999,71.36,0.17,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1086,"change":1108,"percent_change":1109,"volume":1011,"transactions":9,"vwap":1086},"2026-04-23",71.61,71.88,70.7,-1.36,-1.87,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-22",72.66,72.58,72.6,-0.23,-0.32,1400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1046,"transactions":9,"vwap":1122},"2026-04-21",73.44,73.52,72.83,-1.71,-2.29,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":792,"percent_change":308,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",74.21,74.54,74.080002,7100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1030,"change":1135,"percent_change":1136,"volume":989,"transactions":9,"vwap":1030},"2026-04-17",74.26,75.3,1.89,2.59,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":173,"transactions":9,"vwap":1140},"2026-04-16",73.48,72.86,-1.06,-1.43,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":449,"volume":1039,"transactions":9,"vwap":1146},"2026-04-15",73.54,73.92,0.13,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",73.65,73.83,73.64,73.79,0.76,1.04,2000,{"date":1158,"open":1159,"high":984,"low":1159,"close":984,"change":851,"percent_change":1160,"volume":829,"transactions":9,"vwap":984},"2026-04-13",71.99,0.77,{"date":1162,"open":1122,"high":1122,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":989,"transactions":9,"vwap":1164},"2026-04-10",72.39,72.47,0.07,0.1,{"date":1168,"open":1169,"high":1170,"low":1171,"close":970,"change":1172,"percent_change":763,"volume":1173,"transactions":9,"vwap":970},"2026-04-09",72.18,72.59,71.55,-0.29,8200,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1060,"transactions":9,"vwap":1178},"2026-04-08",74,72.49,72.69,3.4,4.91,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":337,"percent_change":337,"volume":920,"transactions":9,"vwap":1186},"2026-04-07",68.74,69.54,68.59,69.29,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":722,"percent_change":860,"volume":1039,"transactions":9,"vwap":1191},"2026-04-06",68.9,69.42,69.28,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":844,"transactions":9,"vwap":1196},"2026-04-02",68.42,69.07,69.010002,-0.33,-0.48,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":22,"volume":1206,"transactions":9,"vwap":1204},"2026-04-01",69.82,69.93,69.17,69.34,0.48,5600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",67.84,68.88,67.73,68.86,2.54,3.83,13600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1093,"percent_change":1222,"volume":1025,"transactions":9,"vwap":1221},"2026-03-30",66.56,66.94,66.21,66.32,-0.84,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":413,"percent_change":1229,"volume":742,"transactions":9,"vwap":1228},"2026-03-27",67.26,67.58,66.83,66.88,-1.04,{"date":1231,"open":1232,"high":1232,"low":1226,"close":1226,"change":695,"percent_change":1233,"volume":1011,"transactions":9,"vwap":1226},"2026-03-26",68.38,-1.74,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":44,"percent_change":566,"volume":981,"transactions":9,"vwap":1239},"2026-03-25",69.099998,69.14,68.64,68.78,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":475,"percent_change":1246,"volume":829,"transactions":9,"vwap":1245},"2026-03-24",67.32,68.059998,67.23,67.78,-0.12,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",67.63,68.36,67.53,67.86,1.76,2.66,4800,{"date":1257,"open":1258,"high":1249,"low":25,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",67.6,66.099998,-1.9,-2.79,7200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":875,"percent_change":741,"volume":1268,"transactions":9,"vwap":1267},"2026-03-19",67.089996,68.39,68,3600,{"date":1270,"open":1271,"high":1271,"low":1267,"close":1272,"change":1273,"percent_change":1274,"volume":1011,"transactions":9,"vwap":1272},"2026-03-18",69.2,68.050003,-0.51,-0.74,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1009,"percent_change":1010,"volume":946,"transactions":9,"vwap":1280},"2026-03-17",68.91,69.019997,68.41,68.56,{"date":1282,"open":1283,"high":1212,"low":1284,"close":1185,"change":440,"percent_change":268,"volume":1285,"transactions":9,"vwap":1185},"2026-03-16",68.32,68.22,5000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1173,"transactions":9,"vwap":1291},"2026-03-13",68.77,68.95,68.010002,68.15,-0.88,-1.27,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1124,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",69.75,70.010002,69.029999,-3.21,9200,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":875,"percent_change":741,"volume":844,"transactions":9,"vwap":1305},"2026-03-11",70.92,71.48,71.32,{"date":1307,"open":1308,"high":1080,"low":1309,"close":1310,"change":905,"percent_change":1081,"volume":1311,"transactions":9,"vwap":1310},"2026-03-10",71.57,71.099998,71.37,9300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1009,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",69.62,70.67,68.79,70.43,-0.02,27500,{"date":1321,"open":1297,"high":1322,"low":1323,"close":1324,"change":1003,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",70.6,69.27,70.45,-0.2,17000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":247,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",71.34,71.45,69.91,70.59,-2.22,33600,{"date":1336,"open":1079,"high":1337,"low":1338,"close":1080,"change":814,"percent_change":1339,"volume":1130,"transactions":9,"vwap":1080},"2026-03-04",72.2,71.7,1.11,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1333,"percent_change":1346,"volume":1215,"transactions":9,"vwap":1345},"2026-03-03",70.41,71.92,70.019997,71.4,-3.02,{"date":1348,"open":1071,"high":1349,"low":1350,"close":1015,"change":318,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1015},"2026-03-02",73.82,73.050003,-2.1,14800,{"date":1354,"open":1355,"high":1356,"low":971,"close":1357,"change":239,"percent_change":403,"volume":1358,"transactions":9,"vwap":1357},"2026-02-27",74.63,75.31,75.2,28000,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-26",74.27,75.080002,1.57,2.14,2400,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":771,"percent_change":51,"volume":954,"transactions":9,"vwap":1369},"2026-02-25",73.15,73.51,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1368,"change":748,"percent_change":749,"volume":1374,"transactions":9,"vwap":1368},"2026-02-24",72.72,73.26,8400,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-23",74.029999,73.010002,73.11,-0.54,-0.73,5900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1150,"change":44,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1150},"2026-02-20",73.19,73.78,1.38,4600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":529,"percent_change":755,"volume":1395,"transactions":9,"vwap":1394},"2026-02-19",72.63,72.79,72,72.65,7600,{"date":1397,"open":1050,"high":1398,"low":1392,"close":992,"change":918,"percent_change":1399,"volume":1060,"transactions":9,"vwap":992},"2026-02-18",73.22,0.21,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1008,"change":918,"percent_change":1399,"volume":1405,"transactions":9,"vwap":1008},"2026-02-17",72.42,72.87,72.11,54700,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1114,"change":430,"percent_change":1410,"volume":1215,"transactions":9,"vwap":1114},"2026-02-13",72.93,72.24,-0.94,{"date":1412,"open":1413,"high":963,"low":1414,"close":1414,"change":1233,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",73.99,73.29,-2.32,4900,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1093,"percent_change":1274,"volume":1422,"transactions":9,"vwap":1421},"2026-02-11",75.4,74.88,75.029999,3000,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":685,"percent_change":657,"volume":1427,"transactions":9,"vwap":1426},"2026-02-10",76.11,75.59,6600,{"date":1429,"open":1430,"high":820,"low":1431,"close":1432,"change":906,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-09",76.059998,75.86,76.75,1.63,22700,{"date":1436,"open":1437,"high":1438,"low":1420,"close":1439,"change":81,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-06",74.95,75.6,75.52,1.81,10600,{"date":1443,"open":1444,"high":1444,"low":971,"close":971,"change":1445,"percent_change":1446,"volume":1206,"transactions":9,"vwap":971},"2026-02-05",76.019997,-2.93,-3.8,{"date":1448,"open":1449,"high":1449,"low":1450,"close":865,"change":1451,"percent_change":1452,"volume":1262,"transactions":9,"vwap":865},"2026-02-04",77.2,76.97,0.87,1.14,{"date":1454,"open":923,"high":895,"low":1455,"close":895,"change":513,"percent_change":1051,"volume":1456,"transactions":9,"vwap":895},"2026-02-03",75.37,32400,{"date":1458,"open":1459,"high":943,"low":1459,"close":938,"change":1460,"percent_change":772,"volume":1461,"transactions":9,"vwap":938},"2026-02-02",75.45,0.34,18600,{"date":1463,"open":1464,"high":1464,"low":1465,"close":950,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":950},"2026-01-30",75.89,75.089996,-0.31,-0.41,4700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":151,"percent_change":1475,"volume":800,"transactions":9,"vwap":1474},"2026-01-29",75.23,75.9,74.73,75.69,0.46,{"date":1477,"open":1478,"high":1439,"low":1479,"close":1478,"change":308,"percent_change":1480,"volume":1388,"transactions":9,"vwap":1478},"2026-01-28",75.34,74.92,-0.37,{"date":1482,"open":1483,"high":1484,"low":1479,"close":923,"change":458,"percent_change":1485,"volume":1486,"transactions":9,"vwap":923},"2026-01-27",75.11,75.78,1.71,8900,{"date":1488,"open":1489,"high":964,"low":1490,"close":1489,"change":1102,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",74.35,74.19,0.23,9600,{"date":1494,"open":1495,"high":971,"low":1496,"close":971,"change":1497,"percent_change":1498,"volume":1468,"transactions":9,"vwap":971},"2026-01-23",73.75,73.41,-0.64,-0.86,{"date":1500,"open":971,"high":1501,"low":971,"close":1502,"change":1503,"percent_change":779,"volume":1504,"transactions":9,"vwap":1502},"2026-01-22",74.83,74.82,0.96,5300,{"date":1506,"open":1368,"high":1065,"low":1368,"close":1507,"change":385,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-21",73.86,1.16,6300,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1378,"change":1222,"percent_change":1514,"volume":946,"transactions":9,"vwap":1378},"2026-01-20",73.47,73,-1.14,{"date":1516,"open":1151,"high":1517,"low":986,"close":1517,"change":298,"percent_change":861,"volume":1382,"transactions":9,"vwap":1517},"2026-01-16",73.85,{"date":1519,"open":999,"high":1153,"low":1520,"close":1139,"change":239,"percent_change":403,"volume":920,"transactions":9,"vwap":1139},"2026-01-15",73.33,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":288,"percent_change":475,"volume":1526,"transactions":9,"vwap":1525},"2026-01-14",73.53,73.21,73.36,3500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1467,"percent_change":1093,"volume":1532,"transactions":9,"vwap":1531},"2026-01-13",73.68,73.28,73.42,2900,{"date":1534,"open":1535,"high":1377,"low":1536,"close":1151,"change":875,"percent_change":741,"volume":1537,"transactions":9,"vwap":1151},"2026-01-12",73.93,73.66,7800,{"date":1539,"open":1127,"high":1127,"low":1540,"close":1541,"change":875,"percent_change":741,"volume":1039,"transactions":9,"vwap":1541},"2026-01-09",73.57,73.88,{"date":1543,"open":1540,"high":1176,"low":1544,"close":1535,"change":919,"percent_change":722,"volume":800,"transactions":9,"vwap":1535},"2026-01-08",73.5,{"date":1546,"open":1547,"high":1377,"low":1121,"close":1548,"change":843,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",73.84,73.73,-0.79,15900,{"date":1552,"open":1066,"high":1553,"low":1066,"close":1553,"change":1554,"percent_change":1325,"volume":1395,"transactions":9,"vwap":1553},"2026-01-06",74.32,-0.15,{"date":1556,"open":1413,"high":1557,"low":1558,"close":1559,"change":771,"percent_change":51,"volume":898,"transactions":9,"vwap":1559},"2026-01-05",74.52,73.67,74.47,{"date":1561,"open":1562,"high":1024,"low":1121,"close":1563,"change":1564,"percent_change":1565,"volume":1311,"transactions":9,"vwap":1563},"2026-01-02",73.58,74.11,0.6,0.82,{"date":1567,"open":1139,"high":1150,"low":1055,"close":1369,"change":1568,"percent_change":1569,"volume":844,"transactions":9,"vwap":1369},"2025-12-31",-0.16,-0.22,{"date":1571,"open":1572,"high":1065,"low":1558,"close":1558,"change":1147,"percent_change":449,"volume":1416,"transactions":9,"vwap":1558},"2025-12-30",73.71,{"date":1574,"open":1377,"high":1377,"low":1145,"close":1145,"change":483,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1145},"2025-12-29",-0.61,7300,{"date":1578,"open":1579,"high":1559,"low":1517,"close":1413,"change":755,"percent_change":842,"volume":1262,"transactions":9,"vwap":1413},"2025-12-26",74.22,{"date":1581,"open":985,"high":1582,"low":1583,"close":1582,"change":111,"percent_change":111,"volume":862,"transactions":9,"vwap":1582},"2025-12-24",74.33,73.8,{"date":1585,"open":1176,"high":1586,"low":1587,"close":1588,"change":1399,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-23",74.37,73.4,74.34,0.28,8500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1033,"percent_change":860,"volume":1597,"transactions":9,"vwap":1596},"2025-12-22",73.77,74.16,73.25,74.13,7000,{"date":1599,"open":1600,"high":1601,"low":1529,"close":1547,"change":1147,"percent_change":449,"volume":940,"transactions":9,"vwap":1547},"2025-12-19",73.81,74.14,{"date":1603,"open":1604,"high":1593,"low":1604,"close":1572,"change":771,"percent_change":51,"volume":1156,"transactions":9,"vwap":1572},"2025-12-18",73.55,{"date":1606,"open":1524,"high":1139,"low":1524,"close":1607,"change":1116,"percent_change":756,"volume":989,"transactions":9,"vwap":1607},"2025-12-17",73.35,{"date":1609,"open":1540,"high":1541,"low":1540,"close":1558,"change":1610,"percent_change":1611,"volume":940,"transactions":9,"vwap":1558},"2025-12-16",-0.76,-1.02,{"date":1613,"open":957,"high":1614,"low":1615,"close":1616,"change":967,"percent_change":1160,"volume":1060,"transactions":9,"vwap":1616},"2025-12-15",74.64,74.3,74.43,{"date":1618,"open":1619,"high":985,"low":1517,"close":1507,"change":1620,"percent_change":843,"volume":835,"transactions":9,"vwap":1507},"2025-12-12",73.9,-0.44,{"date":1622,"open":1623,"high":1588,"low":1623,"close":1615,"change":1081,"percent_change":1624,"volume":1117,"transactions":9,"vwap":1615},"2025-12-11",73.18,1.82,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":268,"percent_change":65,"volume":1255,"transactions":9,"vwap":1628},"2025-12-10",72.07,72.97,{"date":1630,"open":1631,"high":1632,"low":1404,"close":1633,"change":111,"percent_change":111,"volume":1300,"transactions":9,"vwap":1633},"2025-12-09",72.41,72.7,72.32,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":703,"percent_change":1246,"volume":1639,"transactions":9,"vwap":1638},"2025-12-08",72.61,72.22,72.33,10800,{"date":1641,"open":1403,"high":1403,"low":1402,"close":1402,"change":749,"percent_change":1165,"volume":1268,"transactions":9,"vwap":1402},"2025-12-05",{"date":1643,"open":1644,"high":1644,"low":1169,"close":1645,"change":1620,"percent_change":1646,"volume":1365,"transactions":9,"vwap":1645},"2025-12-04",72.56,72.37,-0.6,{"date":1648,"open":1178,"high":1649,"low":1178,"close":1650,"change":1102,"percent_change":1491,"volume":1011,"transactions":9,"vwap":1650},"2025-12-03",72.82,72.81,{"date":1652,"open":1653,"high":1632,"low":1079,"close":1654,"change":393,"percent_change":538,"volume":1655,"transactions":9,"vwap":1654},"2025-12-02",72.45,72.64,17600,{"date":1657,"open":1658,"high":1562,"low":1658,"close":1385,"change":151,"percent_change":1205,"volume":1659,"transactions":9,"vwap":1385},"2025-12-01",72.55,24000,{"date":1661,"open":1662,"high":1078,"low":1662,"close":1078,"change":1663,"percent_change":1664,"volume":794,"transactions":9,"vwap":1078},"2025-11-28",72.16,0.89,1.24,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":952,"percent_change":158,"volume":996,"transactions":9,"vwap":1670},"2025-11-26",71.51,72.099998,71.5,71.95,{"date":1672,"open":1342,"high":1667,"low":1342,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-25",71.42,1.79,2.57,13500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1051,"percent_change":44,"volume":829,"transactions":9,"vwap":1680},"2025-11-24",69.46,69.63,69.22,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1504,"transactions":9,"vwap":1685},"2025-11-21",67.92,68.94,1.99,2.97,{"date":1689,"open":1267,"high":1267,"low":1690,"close":1690,"change":897,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-20",66.95,-1.82,3300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":771,"percent_change":952,"volume":862,"transactions":9,"vwap":1698},"2025-11-19",68.43,68.48,67.99,68.19,{"date":1700,"open":1245,"high":1701,"low":1702,"close":1703,"change":1611,"percent_change":1704,"volume":883,"transactions":9,"vwap":1703},"2025-11-18",68.080002,67.43,67.83,-1.48,{"date":1706,"open":1271,"high":1271,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-17",68.51,68.85,-1.07,-1.53,9800,{"date":1713,"open":1331,"high":1714,"low":1331,"close":1715,"change":347,"percent_change":1611,"volume":981,"transactions":9,"vwap":1715},"2025-11-14",69.95,69.92,{"date":1717,"open":1718,"high":1100,"low":1322,"close":1719,"change":1480,"percent_change":1720,"volume":981,"transactions":9,"vwap":1719},"2025-11-13",70.66,70.64,-0.52,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":667,"percent_change":440,"volume":1088,"transactions":9,"vwap":1725},"2025-11-12",70.81,71.040001,71.010002,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1107,"change":1731,"percent_change":987,"volume":1088,"transactions":9,"vwap":1107},"2025-11-11",70.53,70.84,70.42,0.92,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":972,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-10",69.18,69.88,69.78,2.2,19000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1352,"transactions":9,"vwap":1743},"2025-11-07",68.34,68.66,68.28,-0.49,-0.71,{"date":1747,"open":1748,"high":1289,"low":1748,"close":1288,"change":209,"percent_change":756,"volume":742,"transactions":9,"vwap":1288},"2025-11-06",68.5,{"date":1750,"open":1751,"high":1195,"low":1752,"close":1195,"change":967,"percent_change":1753,"volume":815,"transactions":9,"vwap":1195},"2025-11-05",68.6,68.57,0.83,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1748,"change":106,"percent_change":504,"volume":981,"transactions":9,"vwap":1748},"2025-11-04",68.44,68.8,{"date":1759,"open":1760,"high":1760,"low":1283,"close":1756,"change":449,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1756},"2025-11-03",68.61,0.26,5800,{"date":1764,"open":1765,"high":1743,"low":1765,"close":1766,"change":1033,"percent_change":1767,"volume":1039,"transactions":9,"vwap":1766},"2025-10-31",67.69,68.26,0.43,{"date":1769,"open":1697,"high":1770,"low":1771,"close":1772,"change":475,"percent_change":1246,"volume":981,"transactions":9,"vwap":1772},"2025-10-30",68.3,67.89,67.97,{"date":1774,"open":1284,"high":1775,"low":1703,"close":1272,"change":1197,"percent_change":1198,"volume":1025,"transactions":9,"vwap":1272},"2025-10-29",68.46,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1232,"change":934,"percent_change":1780,"volume":869,"transactions":9,"vwap":1232},"2025-10-28",68.35,68.53,-0.35,{"date":1782,"open":1783,"high":1784,"low":1695,"close":1785,"change":1033,"percent_change":966,"volume":862,"transactions":9,"vwap":1785},"2025-10-27",68.69,68.72,68.62,{"date":1787,"open":1698,"high":1741,"low":1698,"close":1788,"change":1789,"percent_change":1051,"volume":173,"transactions":9,"vwap":1788},"2025-10-24",68.33,0.47,{"date":1791,"open":1697,"high":1697,"low":1211,"close":1252,"change":1165,"percent_change":1166,"volume":940,"transactions":9,"vwap":1252},"2025-10-23",{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1565,"volume":1797,"transactions":9,"vwap":1795},"2025-10-22",67.93,67.79,0.55,800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1569,"percent_change":1197,"volume":1011,"transactions":9,"vwap":1803},"2025-10-21",67.37,67.4,67.12,67.24,{"date":1805,"open":1225,"high":1806,"low":1225,"close":1807,"change":1589,"percent_change":966,"volume":996,"transactions":9,"vwap":1807},"2025-10-20",67.47,67.46,{"date":1809,"open":1810,"high":1803,"low":1811,"close":1812,"change":912,"percent_change":200,"volume":883,"transactions":9,"vwap":1812},"2025-10-17",66.98,66.86,67.18,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1262,"transactions":9,"vwap":1817},"2025-10-16",67.2,67.94,67.8,0.86,1.28,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1219,"change":890,"percent_change":413,"volume":1060,"transactions":9,"vwap":1219},"2025-10-15",66.92,67.07,66.75,{"date":1826,"open":1827,"high":1258,"low":1827,"close":1828,"change":151,"percent_change":513,"volume":1692,"transactions":9,"vwap":1828},"2025-10-14",66.26,67.41,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1564,"percent_change":65,"volume":742,"transactions":9,"vwap":1834},"2025-10-13",66.42,67.080002,66.41,67.059998,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1692,"transactions":9,"vwap":1839},"2025-10-10",66.72,66.84,66.46,-0.67,-1,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":430,"percent_change":1611,"volume":1422,"transactions":9,"vwap":1846},"2025-10-09",67.81,66.96,67.13,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1032,"percent_change":960,"volume":1011,"transactions":9,"vwap":1850},"2025-10-08",67.71,67.82,67.54,{"date":1853,"open":1245,"high":1697,"low":1258,"close":1258,"change":1780,"percent_change":1720,"volume":794,"transactions":9,"vwap":1258},"2025-10-07",{"date":1855,"open":1856,"high":1701,"low":1794,"close":1857,"change":1198,"percent_change":413,"volume":742,"transactions":9,"vwap":1857},"2025-10-06",68.019997,67.95,{"date":1859,"open":1266,"high":1756,"low":1860,"close":1695,"change":151,"percent_change":1861,"volume":869,"transactions":9,"vwap":1695},"2025-10-03",68.31,0.51,{"date":1863,"open":1772,"high":1864,"low":1795,"close":1701,"change":703,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1701},"2025-10-02",68.089996,-0.13,2100,{"date":1868,"open":1267,"high":1869,"low":1684,"close":1870,"change":22,"percent_change":1155,"volume":1871,"transactions":9,"vwap":1870},"2025-10-01",68.18,68.17,4200,{"date":1873,"open":1874,"high":1851,"low":1874,"close":1806,"change":158,"percent_change":1339,"volume":1590,"transactions":9,"vwap":1806},"2025-09-30",67,{"date":1876,"open":1877,"high":1811,"low":1878,"close":1879,"change":875,"percent_change":741,"volume":835,"transactions":9,"vwap":1879},"2025-09-29",66.78,66.59,66.73,{"date":1881,"open":1882,"high":1811,"low":1883,"close":1877,"change":772,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1877},"2025-09-26",66.67,66.5,0.68,24600,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1780,"percent_change":1720,"volume":1891,"transactions":9,"vwap":1890},"2025-09-25",66.4,66.18,66.33,4100,{"date":1893,"open":1228,"high":1894,"low":1895,"close":1896,"change":493,"percent_change":749,"volume":1088,"transactions":9,"vwap":1896},"2025-09-24",66.89,66.65,66.68,{"date":1898,"open":1899,"high":1219,"low":1899,"close":1895,"change":1900,"percent_change":1901,"volume":914,"transactions":9,"vwap":1895},"2025-09-23",66.55,0.72,1.09,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":842,"percent_change":430,"volume":1908,"transactions":9,"vwap":1907},"2025-09-22",65.95,66.07,65.73,65.93,26700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":393,"percent_change":1913,"volume":1046,"transactions":9,"vwap":1912},"2025-09-19",66.36,66.39,-0.82,{"date":1915,"open":1916,"high":1917,"low":1883,"close":1219,"change":1325,"percent_change":209,"volume":989,"transactions":9,"vwap":1219},"2025-09-18",66.77,66.99,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1246,"percent_change":933,"volume":1117,"transactions":9,"vwap":1922},"2025-09-17",67.28,67.040001,67.14,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1225,"change":1003,"percent_change":792,"volume":989,"transactions":9,"vwap":1225},"2025-09-16",67.56,67.15,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1801,"change":1399,"percent_change":667,"volume":1060,"transactions":9,"vwap":1801},"2025-09-15",67.35,67.49,67.29,{"date":1933,"open":1934,"high":1934,"low":1823,"close":1935,"change":483,"percent_change":1840,"volume":742,"transactions":9,"vwap":1935},"2025-09-12",67.87,67.19,{"date":1937,"open":1815,"high":1938,"low":1815,"close":1939,"change":268,"percent_change":1940,"volume":844,"transactions":9,"vwap":1939},"2025-09-11",67.74,67.64,0.97,{"date":1942,"open":1922,"high":1943,"low":1822,"close":1917,"change":1197,"percent_change":1744,"volume":742,"transactions":9,"vwap":1917},"2025-09-10",67.22,{"date":1945,"open":1920,"high":1930,"low":1802,"close":1242,"change":111,"percent_change":111,"volume":862,"transactions":9,"vwap":1242},"2025-09-09",{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":121,"percent_change":298,"volume":1949,"transactions":9,"vwap":1948},"2025-09-08",67.33,400,{"date":1951,"open":1823,"high":1952,"low":1834,"close":1832,"change":1796,"percent_change":1753,"volume":996,"transactions":9,"vwap":1832},"2025-09-05",67.099998,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1115,"percent_change":755,"volume":1532,"transactions":9,"vwap":1956},"2025-09-04",66.43,66.53,66.17,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":151,"percent_change":952,"volume":996,"transactions":9,"vwap":1961},"2025-09-03",65.96,66.76,{"date":1963,"open":1221,"high":1883,"low":1964,"close":1833,"change":821,"percent_change":1965,"volume":1011,"transactions":9,"vwap":1833},"2025-09-02",66.16,-1.38,{"date":1967,"open":1242,"high":1968,"low":1242,"close":1968,"change":748,"percent_change":106,"volume":1969,"transactions":9,"vwap":1968},"2025-08-29",67.34,600,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1032,"percent_change":960,"volume":869,"transactions":9,"vwap":1974},"2025-08-28",67.27,67.39,67.3,{"date":1976,"open":1977,"high":1922,"low":1977,"close":1832,"change":1292,"percent_change":1978,"volume":815,"transactions":9,"vwap":1832},"2025-08-27",66.8,-1.29,{"date":1980,"open":1794,"high":1981,"low":1794,"close":1981,"change":763,"percent_change":843,"volume":173,"transactions":9,"vwap":1981},"2025-08-26",67.96,{"date":1983,"open":1984,"high":1984,"low":1250,"close":1250,"change":430,"percent_change":1841,"volume":844,"transactions":9,"vwap":1250},"2025-08-25",68.73,{"date":1986,"open":1203,"high":1734,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1156,"transactions":9,"vwap":1988},"2025-08-22",68.99,69.050003,1.05,1.54,{"date":1992,"open":1864,"high":1864,"low":1267,"close":1267,"change":890,"percent_change":430,"volume":981,"transactions":9,"vwap":1267},"2025-08-21",{"date":1994,"open":1279,"high":1995,"low":1279,"close":1995,"change":1569,"percent_change":1116,"volume":996,"transactions":9,"vwap":1995},"2025-08-20",68.47,{"date":1997,"open":1742,"high":1757,"low":1748,"close":1783,"change":1033,"percent_change":966,"volume":940,"transactions":9,"vwap":1783},"2025-08-19",{"date":1999,"open":1279,"high":1279,"low":1283,"close":2000,"change":1003,"percent_change":1325,"volume":173,"transactions":9,"vwap":2000},"2025-08-18",68.4,{"date":2002,"open":1984,"high":2003,"low":2004,"close":2004,"change":106,"percent_change":504,"volume":996,"transactions":9,"vwap":2004},"2025-08-15",68.82,68.54,{"date":2006,"open":1243,"high":1760,"low":1857,"close":1696,"change":1789,"percent_change":1051,"volume":2007,"transactions":9,"vwap":1696},"2025-08-14",8000,{"date":2009,"open":1973,"high":1701,"low":1973,"close":1290,"change":2010,"percent_change":374,"volume":1285,"transactions":9,"vwap":1290},"2025-08-13",0.93,{"date":2012,"open":1690,"high":1832,"low":1894,"close":1832,"change":2013,"percent_change":2014,"volume":989,"transactions":9,"vwap":1832},"2025-08-12",1.03,1.56,{"date":2016,"open":1220,"high":1220,"low":2017,"close":2017,"change":1744,"percent_change":1274,"volume":742,"transactions":9,"vwap":2017},"2025-08-11",66.050003,{"date":2019,"open":2020,"high":2021,"low":1833,"close":2022,"change":475,"percent_change":1246,"volume":2023,"transactions":9,"vwap":2022},"2025-08-08",66.44,66.61,66.54,10300,{"date":2025,"open":2022,"high":2026,"low":2027,"close":2026,"change":953,"percent_change":2028,"volume":173,"transactions":9,"vwap":2026},"2025-08-07",66.62,66.47,1.08,{"date":2030,"open":1906,"high":2031,"low":1906,"close":2031,"change":440,"percent_change":219,"volume":1046,"transactions":9,"vwap":2031},"2025-08-06",65.91,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":288,"percent_change":703,"volume":1117,"transactions":9,"vwap":2036},"2025-08-05",65.59,65.66,65.47,{"date":2038,"open":2035,"high":2035,"low":2039,"close":2039,"change":2040,"percent_change":1753,"volume":1046,"transactions":9,"vwap":2039},"2025-08-04",65.53,0.54,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":912,"percent_change":1410,"volume":989,"transactions":9,"vwap":2044},"2025-08-01",64.7,64.99,{"date":2046,"open":1907,"high":2047,"low":2048,"close":2049,"change":1840,"percent_change":2050,"volume":1025,"transactions":9,"vwap":2049},"2025-07-31",66.14,65.57,65.61,-1.01,{"date":2052,"open":2053,"high":2054,"low":2047,"close":2055,"change":897,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-30",66.52,66.74,66.28,-1.84,14900,{"date":2059,"open":2060,"high":2061,"low":1806,"close":2062,"change":288,"percent_change":703,"volume":1268,"transactions":9,"vwap":2062},"2025-07-29",67.48,67.62,67.52,{"date":2064,"open":1844,"high":1844,"low":1801,"close":1226,"change":1381,"percent_change":1709,"volume":869,"transactions":9,"vwap":1226},"2025-07-28",{"date":2066,"open":1703,"high":1860,"low":1703,"close":1860,"change":933,"percent_change":2067,"volume":862,"transactions":9,"vwap":1860},"2025-07-25",-0.26,{"date":2069,"open":1278,"high":1278,"low":2070,"close":2070,"change":749,"percent_change":1165,"volume":2071,"transactions":9,"vwap":2070},"2025-07-24",68.49,6700,{"date":2073,"open":1828,"high":1756,"low":1828,"close":1756,"change":1452,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1756},"2025-07-23",1.69,12500,{"date":2077,"open":1960,"high":1974,"low":1960,"close":1974,"change":1989,"percent_change":548,"volume":1352,"transactions":9,"vwap":1974},"2025-07-22",{"date":2079,"open":2080,"high":1911,"low":2081,"close":2082,"change":1452,"percent_change":2083,"volume":1576,"transactions":9,"vwap":2082},"2025-07-21",65.99,65.67,66.25,1.75,{"date":2085,"open":2035,"high":2035,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":750,"transactions":9,"vwap":2086},"2025-07-18",65.11,-0.68,-1.03,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":918,"percent_change":1491,"volume":2007,"transactions":9,"vwap":2093},"2025-07-17",65.48,65.8,65.79,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":504,"percent_change":785,"volume":2099,"transactions":9,"vwap":2097},"2025-07-16",65.38,65.64,65.2,9700,{"date":2101,"open":1911,"high":1911,"low":2102,"close":2102,"change":1381,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-15",65.55,-1.1,14100,{"date":2106,"open":1957,"high":2055,"low":2107,"close":2055,"change":483,"percent_change":1840,"volume":2108,"transactions":9,"vwap":2055},"2025-07-14",66.15,27000,{"date":2110,"open":2054,"high":1822,"low":2111,"close":1879,"change":2087,"percent_change":2050,"volume":835,"transactions":9,"vwap":1879},"2025-07-11",66.7,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1828,"change":741,"percent_change":1002,"volume":989,"transactions":9,"vwap":1828},"2025-07-10",67.21,67.45,{"date":2117,"open":1807,"high":2060,"low":1973,"close":2060,"change":449,"percent_change":722,"volume":1046,"transactions":9,"vwap":2060},"2025-07-09",{"date":2119,"open":2120,"high":2121,"low":2120,"close":1974,"change":1460,"percent_change":1861,"volume":996,"transactions":9,"vwap":1974},"2025-07-08",66.97,67.51,{"date":2123,"open":2124,"high":1265,"low":1877,"close":1845,"change":1466,"percent_change":842,"volume":946,"transactions":9,"vwap":1845},"2025-07-07",66.93,{"date":2126,"open":1242,"high":1242,"low":1972,"close":1972,"change":239,"percent_change":449,"volume":1046,"transactions":9,"vwap":1972},"2025-07-03",{"date":2128,"open":1839,"high":1926,"low":1839,"close":1926,"change":1003,"percent_change":792,"volume":1300,"transactions":9,"vwap":1926},"2025-07-02",{"date":2130,"open":1877,"high":2131,"low":1877,"close":1931,"change":1399,"percent_change":667,"volume":857,"transactions":9,"vwap":1931},"2025-07-01",67.31,{"date":2133,"open":2134,"high":1832,"low":2053,"close":1832,"change":449,"percent_change":722,"volume":920,"transactions":9,"vwap":1832},"2025-06-30",66.85,{"date":2136,"open":1874,"high":1874,"low":2054,"close":2137,"change":141,"percent_change":1205,"volume":1422,"transactions":9,"vwap":2137},"2025-06-27",66.9,{"date":2139,"open":2026,"high":2026,"low":2140,"close":2141,"change":1731,"percent_change":2142,"volume":1025,"transactions":9,"vwap":2141},"2025-06-26",66.31,66.58,1.4,{"date":2144,"open":2081,"high":2145,"low":2035,"close":2035,"change":2146,"percent_change":429,"volume":173,"transactions":9,"vwap":2035},"2025-06-25",65.86,-0.38,{"date":2148,"open":1960,"high":2149,"low":1960,"close":2149,"change":1940,"percent_change":2150,"volume":815,"transactions":9,"vwap":2149},"2025-06-24",66.040001,1.49,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":209,"percent_change":842,"volume":1762,"transactions":9,"vwap":2154},"2025-06-23",64.54,65.07,64.5,{"date":2157,"open":2158,"high":2035,"low":2159,"close":2160,"change":106,"percent_change":504,"volume":2161,"transactions":9,"vwap":2160},"2025-06-20",65.32,65.099998,65.37,18300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":1767,"percent_change":136,"volume":2167,"transactions":9,"vwap":2166},"2025-06-18",65.56,65.75,65.31,5400,{"date":2169,"open":2145,"high":2170,"low":2171,"close":2172,"change":657,"percent_change":1059,"volume":2173,"transactions":9,"vwap":2172},"2025-06-17",65.89,64.87,64.88,10400,{"date":2175,"open":2176,"high":2141,"low":2176,"close":1912,"change":2177,"percent_change":2178,"volume":996,"transactions":9,"vwap":1912},"2025-06-16",66.37,-0.83,-1.23,{"date":2180,"open":2181,"high":2181,"low":1834,"close":1943,"change":2103,"percent_change":2182,"volume":1891,"transactions":9,"vwap":1943},"2025-06-13",67.7,-1.61,{"date":2184,"open":1284,"high":1779,"low":2185,"close":1283,"change":1033,"percent_change":1767,"volume":800,"transactions":9,"vwap":1283},"2025-06-12",68.13,{"date":2187,"open":1290,"high":2188,"low":1703,"close":2189,"change":504,"percent_change":1147,"volume":1156,"transactions":9,"vwap":2189},"2025-06-11",68.27,68.029999,{"date":2191,"open":1251,"high":2192,"low":1251,"close":1816,"change":2040,"percent_change":2193,"volume":1025,"transactions":9,"vwap":1816},"2025-06-10",67.98,0.8,{"date":2195,"open":1961,"high":1806,"low":1961,"close":1801,"change":772,"percent_change":219,"volume":2196,"transactions":9,"vwap":1801},"2025-06-09",16700,{"date":2198,"open":1894,"high":1690,"low":2199,"close":1690,"change":667,"percent_change":1789,"volume":1025,"transactions":9,"vwap":1690},"2025-06-06",66.79,{"date":2201,"open":2199,"high":1228,"low":2202,"close":2203,"change":268,"percent_change":2204,"volume":1156,"transactions":9,"vwap":2203},"2025-06-05",66.6,66.64,0.98,{"date":2206,"open":2149,"high":2149,"low":2080,"close":2080,"change":1165,"percent_change":1068,"volume":2207,"transactions":9,"vwap":2080},"2025-06-04",700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":209,"percent_change":483,"volume":1526,"transactions":9,"vwap":2213},"2025-06-03",65.87,66.010002,65.76,65.92,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":51,"percent_change":926,"volume":742,"transactions":9,"vwap":2217},"2025-06-02",65.69,66.22,{"date":2219,"open":2220,"high":2092,"low":2221,"close":1906,"change":1246,"percent_change":933,"volume":1011,"transactions":9,"vwap":1906},"2025-05-30",65.62,65.33,{"date":2223,"open":2165,"high":25,"low":2224,"close":25,"change":2225,"percent_change":65,"volume":1060,"transactions":9,"vwap":25},"2025-05-29",65.6,0.59,{"date":2227,"open":2096,"high":2228,"low":2229,"close":2229,"change":1246,"percent_change":933,"volume":989,"transactions":9,"vwap":2229},"2025-05-28",65.42,65.26,{"date":2231,"open":2171,"high":2232,"low":2171,"close":2096,"change":2233,"percent_change":1624,"volume":940,"transactions":9,"vwap":2096},"2025-05-27",65.58,1.17,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":239,"percent_change":2239,"volume":1156,"transactions":9,"vwap":2238},"2025-05-23",63.95,64.22,64.21,0.19,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1009,"percent_change":875,"volume":835,"transactions":9,"vwap":2244},"2025-05-22",63.85,64.32,64.089996,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1745,"percent_change":2103,"volume":920,"transactions":9,"vwap":2250},"2025-05-21",65.080002,65.089996,64.059998,64.12,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1039,"transactions":9,"vwap":2254},"2025-05-20",64.56,64.83,0.91,1.42,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":1451,"percent_change":1387,"volume":2262,"transactions":9,"vwap":2260},"2025-05-19",63.62,63.92,63.58,5200,{"date":2264,"open":2265,"high":2266,"low":127,"close":2267,"change":449,"percent_change":1033,"volume":1255,"transactions":9,"vwap":2267},"2025-05-16",63.080002,63.13,63.049999,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2273,"volume":1088,"transactions":9,"vwap":2272},"2025-05-15",63.07,62.74,62.87,0,{"date":2275,"open":2276,"high":2276,"low":2272,"close":2272,"change":1246,"percent_change":2277,"volume":869,"transactions":9,"vwap":2272},"2025-05-14",63.18,-0.19,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1166,"percent_change":403,"volume":1891,"transactions":9,"vwap":2282},"2025-05-13",63.14,62.85,62.99,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2239,"percent_change":577,"volume":794,"transactions":9,"vwap":2287},"2025-05-12",64.029999,62.55,62.89,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":403,"percent_change":1761,"volume":869,"transactions":9,"vwap":2292},"2025-05-09",63.47,62.69,62.7,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":875,"percent_change":475,"volume":914,"transactions":9,"vwap":2297},"2025-05-08",63.29,62.5,62.54,{"date":2299,"open":2296,"high":2300,"low":2301,"close":2302,"change":219,"percent_change":2028,"volume":2303,"transactions":9,"vwap":2302},"2025-05-07",62.81,62.38,62.59,29400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":815,"transactions":9,"vwap":2308},"2025-05-06",61.75,62.45,61.92,-0.53,-0.85,{"date":2312,"open":2297,"high":2313,"low":2307,"close":2307,"change":1067,"percent_change":1147,"volume":742,"transactions":9,"vwap":2307},"2025-05-05",62.76,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":1160,"percent_change":2318,"volume":869,"transactions":9,"vwap":2317},"2025-05-02",62.56,62.37,1.25,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":741,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-01",61.43,61.6,61.38,-0.11,6000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":298,"percent_change":1564,"volume":1255,"transactions":9,"vwap":2329},"2025-04-30",61.52,61.67,61.36,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":1900,"percent_change":58,"volume":1046,"transactions":9,"vwap":2334},"2025-04-29",60.97,61.3,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":1761,"percent_change":1767,"volume":1039,"transactions":9,"vwap":2338},"2025-04-28",60.25,60.58,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2239,"percent_change":141,"volume":794,"transactions":9,"vwap":2342},"2025-04-25",60.18,60.32,60.099998,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":158,"percent_change":2318,"volume":869,"transactions":9,"vwap":2347},"2025-04-24",60.0099983,60.13,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":365,"percent_change":1155,"volume":1060,"transactions":9,"vwap":2351},"2025-04-23",60.34,59.39,{"date":179,"open":175,"high":2353,"low":175,"close":2354,"change":1475,"percent_change":814,"volume":835,"transactions":9,"vwap":2354},58.92,58.78]