[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQM":3,"homepage-market-summary":24,"stock-historical-IQM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IQM","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},"Franklin Intelligent Machines ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},114.84,113.92,112.4846,2.3554,2.09,971.785052,126.21,79.585,7925.126644144,75.6,1634,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},54.82,6618,2415681.661036,108.49,"2025-04-22",[176,179,186,196,207,216,226,235,245,253,263,272,282,293,304,315,325,334,344,354,361,371,381,391,400,409,418,429,440,451,461,470,480,490,500,510,520,531,539,548,559,569,577,588,598,606,615,625,635,645,655,664,673,682,689,698,709,719,730,739,746,752,760,768,776,784,792,799,808,815,823,832,841,848,855,863,869,877,885,892,901,907,916,924,932,940,947,954,961,969,977,983,991,997,1005,1012,1019,1027,1036,1041,1049,1056,1063,1071,1077,1085,1093,1102,1110,1116,1125,1131,1138,1146,1154,1163,1170,1177,1184,1193,1199,1206,1212,1220,1227,1234,1240,1247,1253,1262,1269,1275,1282,1288,1294,1301,1310,1318,1324,1333,1341,1348,1353,1361,1367,1374,1381,1387,1392,1399,1406,1414,1421,1429,1436,1443,1451,1457,1463,1469,1477,1484,1491,1497,1505,1512,1520,1527,1533,1538,1543,1548,1555,1560,1568,1575,1584,1592,1600,1608,1613,1621,1628,1635,1642,1650,1656,1663,1671,1679,1686,1692,1700,1705,1713,1721,1727,1732,1739,1746,1752,1758,1767,1774,1780,1789,1797,1802,1809,1815,1822,1829,1833,1840,1846,1852,1859,1868,1874,1881,1888,1894,1901,1908,1915,1922,1929,1936,1941,1949,1955,1963,1969,1977,1985,1991,1997,2004,2011,2018,2025,2034,2043,2051,2058,2066,2074,2080,2085,2092,2099,2104,2110,2117,2121,2128,2136,2143,2150,2157,2162,2169,2176,2183,2189,2195,2201,2206,2211,2217,2224,2229,2235,2243,2249,2256,2263,2269,2274,2280,2286,2294,2300,2306,2312,2319,2325,2332,2339,2346,2353,2359,2365,2373,2379,2387,2394,2400,2406,2412,2418,2424,2430,2438,2444,2451,2457,2465,2469,2476,2481,2487,2494,2500,2507,2513,2519,2527,2532,2539,2545,2550,2556,2563,2570,2576,2582,2588,2594,2600,2605,2610,2617,2621,2627,2631,2637,2641,2648,2656,2662,2669,2674,2679,2685,2691,2696,2701,2707,2713,2720,2728,2734,2741,2746,2753,2760,2766,2773,2778,2783,2787,2794,2800,2809],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},96,114.3706,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",1.7546,1.58,686.765129,60,111.8652,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",111.22,110.655,110.73,-0.3089,-0.28,2750.077967,79,110.8853,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",110.9399,111.23,110.71,111.0389,1.44,1.31,1474.207834,69,110.91,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",109.605,109.5989,-1.6072,-1.45,1034.909947,91,109.4192,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",111.1028,111.305,111.2061,1.1399,1.04,829.99666,53,111.1857,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",108.5,110.0662,-0.1176,-0.11,1281.777809,83,109.0485,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",111.42,109.35,110.1838,-1.4112,-1.26,1233.1121,64,110.106,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":182,"volume":250,"transactions":251,"vwap":252},"2026-09-22",109.59,111.595,1.7385,2891.155737,82,110.4522,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",108.76,109.969,109.8565,2.8259,2.64,3005.777247,130,109.2937,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",105.72,107.0306,2.0774,1.98,11352.4617,72,105.8393,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":214,"vwap":281},"2026-09-17",104.98,105.12,104.93,104.9532,2.2801,2.22,2913.273872,105.0542,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",102.72,103.99,102.62,102.6731,1.3893,1.37,2193.599973,104,103.2525,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",101.28,101.48,101.0949,101.2838,-0.3411,-0.34,1599.521143,112,101.241,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",101.69,102.61,101.6001,101.6249,-5.7246,-5.33,13508.0597,137,102.3612,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",106.95,107.485,107.3495,1.8816,1.78,2381.1057,88,107.2781,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",106.68,105.4679,-2.446,-2.27,5945.32538,109,106.0228,{"date":335,"open":336,"high":173,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",108.42,107.8901,107.9139,-0.761,-0.7,3481.6097,81,108.1876,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",108.02,109.62,108.6749,2.2999,2.16,7165.332198,208,109.2676,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":205,"vwap":360},"2026-09-04",106.375,2.8628,2.77,524.000764,105.0609,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",102,103.665,103.5122,1.3856,1.36,2255.0927,99,102.4054,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",101.522,102.1266,101.4217,0.1966,0.19,6273.175621,113,101.7057,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",101.1,102.57,101.93,-1.78,-1.72,9187.890918,141,101.8509,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",103.02,103.71,0.24,0.23,7084.73856,103,103.4269,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",105.69,103.47,-3.0207,-2.84,6305.760792,146,103.8674,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",105.73,106.4907,1.6152,1.54,1468.92137,93,106.0902,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",104.7324,104.905,104.18,104.8755,0.666,0.64,2009.29931,101,104.4976,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",104.57,105.02,103.885,104.2095,1.4323,1.39,4027.238022,107,104.1274,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",101.88,103.315,98.25,102.7772,-2.8067,-2.66,4866.670629,165,102.4018,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",105.2,105.93,105.5839,0.0359,0.03,1691.833123,87,105.6039,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":214,"vwap":469},"2026-08-20",106.03,105.3679,105.548,-0.312,-0.29,985.6983,105.4007,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",105.34,106.425,105.86,-2.49,-2.3,30909.931497,175,105.3921,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",110.83,107.8,108.35,-6.76,-5.87,6511.121296,181,108.6266,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",114.715,115.555,115.11,2.485,2.21,2755.1365,124,115.052,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",113.89,112.3,112.625,0.145,0.13,3412.075776,129,112.556,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",114.105,112.47,112.48,0.95,0.85,2024.723828,125,113.086,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",111.33,111.72,111.31,111.53,4.1811,3.89,3106.418259,161,111.4164,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":379,"vwap":538},"2026-08-11",107.01,107.3489,1.0489,0.99,1064.773982,107.1721,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",107.9288,106.3,-1.6274,-1.51,1797.194118,117,107.4278,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",108.8,109.2,107.575,107.9274,1.1574,1.08,3440.1517,100,107.772,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",108.15,108.165,106.77,-2.1397,-1.96,12007.994399,204,107.6997,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":508,"vwap":576},"2026-08-05",111.02,108.9097,-0.9003,-0.82,162053.6093,109.324,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",108.145,110.18,108.05,109.81,5.3191,5.09,9107.9253,230,109.5988,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",100.28,104.7,104.4909,2.003,1.95,3840.452952,123,101.9805,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":369,"vwap":605},"2026-07-31",103.79,102.4879,0.6586,0.65,1980.6893,103.1685,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",100.53,101.8293,7.7288,8.21,3985.537751,106,100.6522,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",96.044,98.23,94.1005,-4.0795,-4.16,17681.4495,292,96.2862,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",99.07,96.28,98.18,-3.67,-3.6,36538.0297,186,97.2303,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",101.5601,101.85,100.4201,-1.82,-1.76,5641.897592,172,101.5578,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",107.09,103.56,103.67,-4.43,-4.1,7627.951179,119,105.5696,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":363,"vwap":663},"2026-07-23",107.49,109.19,108.1,-0.773,-0.71,3555.9397,108.2165,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":291,"vwap":672},"2026-07-22",108.855,109.75,108.873,-0.717,-0.65,4612.332497,109.4325,{"date":674,"open":675,"high":676,"low":677,"close":247,"change":678,"percent_change":679,"volume":680,"transactions":498,"vwap":681},"2026-07-21",107.64,109.6,107.235,5.59,5.38,4926.5167,109.1231,{"date":683,"open":684,"high":684,"low":291,"close":291,"change":685,"percent_change":686,"volume":687,"transactions":427,"vwap":688},"2026-07-20",104.8849,0.63,0.61,1466.432442,104.6105,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":488,"vwap":697},"2026-07-17",102.78,105.26,103.37,-1.1,-1.05,8209.425299,103.3303,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",107.02,107.46,104.215,104.47,-5.2389,-4.78,7958.6707,223,105.3458,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",109.5,109.7089,108.625,-1.7312,-1.55,2917.631097,169,108.9885,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",112.28,112.58,111.03,111.4401,2.3931,2.19,14284.443122,216,111.2426,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",111.1,109.047,-4.822,-4.23,1283.030593,155,110.7022,{"date":740,"open":302,"high":741,"low":302,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",114.24,113.869,0.161,0.14,2900,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":279,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",113.69,113.708,1.99,1200,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-08",109.85,111.488,109.15,2.057,1.88,3300,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",110.85,107.37,109.431,-5.039,-4.4,8900,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",113.87,116.12,114.47,2.823,2.53,1700,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",118.26,110.57,111.647,-6.486,-5.49,7100,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",120.42,121.040001,118.133,-6.056,-4.88,1900,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",120.040001,124.189,5.348,4.5,2700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",115.95,119.040001,114.14,118.841,3.649,3.17,2600,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",117.050003,115.192,-4.966,-4.13,3800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",122.92,117.51,120.158,2.747,2.34,3200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",117.83,119.18,116.029999,117.411,-0.728,-0.62,3000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",119.36,119.86,117.86,118.139,-7.806,-6.2,3700,{"date":842,"open":19,"high":19,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",124.615,125.945,1.676,1.35,4800,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":840,"transactions":9,"vwap":851},"2026-06-18",123.46,124.269,122.94,5.063,4.25,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",119.89,121.52,119.206,0.713,0.6,7200,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":798,"transactions":9,"vwap":866},"2026-06-16",121.88,118.493,-2.985,-2.46,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":831,"transactions":9,"vwap":874},"2026-06-15",121.24,121.678,120.36,121.478,4.578,3.92,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",115.77,117.66,116.9,1.593,1.38,165400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",110.95,115.307,6.462,5.94,51100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",110.52,112.65,108.36,108.845,-3.346,-2.98,5300,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":212,"volume":840,"transactions":9,"vwap":905},"2026-06-09",117.175,108.27,112.191,-1.65,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",114.17,114.56,113.23,113.841,2.452,2.2,3900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",116.21,110.72,111.389,-9.671,-7.99,4700,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",118.11,121.57,121.059998,-1.476,-1.2,5100,{"date":933,"open":596,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",123.33,121.11,122.536,-0.46,-0.37,3400,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",120.14,122.996,4.147,3.49,3100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":203,"volume":953,"transactions":9,"vwap":951},"2026-06-01",116.41,119.505,118.849,1.535,4500,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":822,"transactions":9,"vwap":958},"2026-05-29",117.39,115.94,117.314,0.419,0.36,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",115.52,117.37,116.895,0.797,0.69,1800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",117.91,115.455,116.098,-0.846,-0.72,1500,{"date":978,"open":881,"high":979,"low":771,"close":980,"change":981,"percent_change":982,"volume":798,"transactions":9,"vwap":980},"2026-05-26",117.31,116.944,2.9,2.54,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",114.66,114.68,114.043999,0.987,0.87,2400,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":840,"transactions":9,"vwap":994},"2026-05-21",110.96,113.056999,2.18,1.97,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",109.49,110.98,110.877,2.574,2.38,1600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":990,"transactions":9,"vwap":1008},"2026-05-19",106.0059967,108.303,105.835,-1.118,-1.02,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":447,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",112.869,108,109.421,-2.993,5600,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",112.11,113.4,112.414,-4.21,-3.61,4600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",115.48,116.88,115.29,116.624,2.137,1.87,3600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":182,"volume":1004,"transactions":9,"vwap":1039},"2026-05-13",112.49,114.487,1.778,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",112.89,109.285,112.709,-1.568,-1.37,8700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":594,"volume":1026,"transactions":9,"vwap":1054},"2026-05-11",114.435,115.19,114.2,114.277,2.185,{"date":1057,"open":1058,"high":1059,"low":188,"close":1060,"change":1061,"percent_change":1062,"volume":759,"transactions":9,"vwap":1060},"2026-05-08",111.66,112.51,112.092003,2.134,1.94,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",113.88,109.38,109.958,-3.652,-3.21,5700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1035,"transactions":9,"vwap":1074},"2026-05-06",111.865,113.61,2.826,2.55,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",111.28,111.55,110.784,1.314,1.2,2800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":814,"transactions":9,"vwap":1090},"2026-05-04",109.8,109.88,108.52,109.47,0.506,0.46,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",108.9,109.16,108.014999,108.964,1.264,1.17,6700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":939,"transactions":9,"vwap":1107},"2026-04-30",106.72,108.050003,106.525,107.7,3.179,3.04,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":791,"transactions":9,"vwap":1113},"2026-04-29",103.944,104.521,0.461,0.44,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",104.59,104.708,102.761,104.059998,-4.29,-3.96,6000,{"date":1126,"open":1127,"high":484,"low":1128,"close":484,"change":1129,"percent_change":146,"volume":1130,"transactions":9,"vwap":484},"2026-04-27",108.059998,106.78,0.379,4200,{"date":1132,"open":1133,"high":1134,"low":1128,"close":1135,"change":1136,"percent_change":1137,"volume":840,"transactions":9,"vwap":1135},"2026-04-24",107.95,108.505,107.971,1.631,1.53,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",107.040001,107.224,105.019997,106.34,-0.08,6200,{"date":1147,"open":1148,"high":1128,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-22",106.115,105.53,106.42,2.349,2.26,6300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",105.675,105.75,103.9,104.070999,-0.569,-0.54,35600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":831,"transactions":9,"vwap":1166},"2026-04-20",104.23,104.64,103.62,0.29,0.28,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":350,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",103.785,104.35,103.54,2.206,5400,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",101.375,102.144,0.267,0.26,2100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-15",101.92,102.16,100.5,101.877,0.162,0.16,6400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":268,"percent_change":750,"volume":900,"transactions":9,"vwap":1198},"2026-04-14",100.99,101.75,100.88,101.715,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1130,"transactions":9,"vwap":1202},"2026-04-13",98.64,99.735,98.315,1.955,2,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":758,"volume":915,"transactions":9,"vwap":1210},"2026-04-10",97.48,98.13,97.78,1.805,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":603,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",95.33,96.019997,94.73,95.975,0.617,9300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":745,"transactions":9,"vwap":1224},"2026-04-08",96.4,94.59,95.358,4.43,4.87,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-07",89.49,90.928,0.408,0.45,800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1168,"percent_change":136,"volume":1130,"transactions":9,"vwap":1239},"2026-04-06",90.62,90.76,89.81,90.52,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-02",87.765,90.26,90.23,0.02,13200,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":750,"volume":1035,"transactions":9,"vwap":1251},"2026-04-01",89.87,91.33,90.21,1.76,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",85.811,88.58,85.3,88.45,5.1,6.12,14000,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1025,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",85.39,82.74,83.35,-4.15,5200,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":544,"volume":822,"transactions":9,"vwap":1273},"2026-03-27",87.73,86.77,86.96,-1.33,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",91.049004,88.29,-5.14,-5.5,35800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":989,"volume":1084,"transactions":9,"vwap":1285},"2026-03-25",93.23,93.43,93.22,0.81,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":136,"percent_change":146,"volume":1293,"transactions":9,"vwap":1292},"2026-03-24",90.99,93.080002,92.62,9900,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":774,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-23",91.019997,93.62,92.3,2.82,6600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",90.66,91.435,89.3,89.77,-3.414,-3.66,10700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":989,"volume":1317,"transactions":9,"vwap":1315},"2026-03-19",91.81,93.53,91.799,93.184,0.804,17800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":695,"volume":751,"transactions":9,"vwap":1322},"2026-03-18",93.41,93.785,92.38,-0.978,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-17",92.99,93.51,92.65,93.358,1.309,1.42,12000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",91.65,92.609,92.049004,1.915,2.12,2500,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-13",90.85,90.134,-0.856,-0.94,1400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1290,"change":1352,"percent_change":330,"volume":1347,"transactions":9,"vwap":1290},"2026-03-12",90.13,91.913,-2.11,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",92.77,93.61,93.099998,0.652,0.71,7300,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":136,"volume":1340,"transactions":9,"vwap":1365},"2026-03-10",92.37,93.945,92.448,0.297,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-09",88.54,92.151,3.072,3.45,4000,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-06",90.943,89.079002,-2.585,-2.82,900,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-05",91.664,-1.128,-1.22,600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":996,"volume":1233,"transactions":9,"vwap":1390},"2026-03-04",92.2,92.792,1.792,{"date":1393,"open":1394,"high":1395,"low":1394,"close":214,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":214},"2026-03-03",89.44,92.07,-2.948,-3.14,7400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":116,"volume":1405,"transactions":9,"vwap":1403},"2026-03-02",91.92,94.145,93.948,0.238,131400,{"date":1407,"open":1357,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-27",93.91,92.67,93.71,-1.518,-1.59,13900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1176,"transactions":9,"vwap":1418},"2026-02-26",96.8,93.324,95.228,-1.629,-1.68,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-25",96.85,97.11,96.857,1.516,1.59,2000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":968,"transactions":9,"vwap":1433},"2026-02-24",95.081001,95.42,95.341,1.584,1.69,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1346,"volume":840,"transactions":9,"vwap":1441},"2026-02-23",93.9,94.11,93.2,93.757,-0.888,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":798,"transactions":9,"vwap":1448},"2026-02-20",94.79,95.64,94.43,94.645,-0.242,-0.26,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1340,"transactions":9,"vwap":1454},"2026-02-19",93.415,94.887,0.72,0.76,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",94.167,1.41,1.52,500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":967,"volume":976,"transactions":9,"vwap":1467},"2026-02-17",92,92.8,92.757,0.639,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-13",92.78,93.0049973,92.118,0.443,0.48,2300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":968,"transactions":9,"vwap":1481},"2026-02-12",92.11,92.117,91.675,-2.461,-2.61,{"date":1485,"open":1356,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1486},"2026-02-11",94.136,93.34,0.626,0.67,2200,{"date":1492,"open":1493,"high":1494,"low":1327,"close":1327,"change":1495,"percent_change":1496,"volume":1183,"transactions":9,"vwap":1327},"2026-02-10",94.080002,94.23,-1.052,-1.11,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1428,"transactions":9,"vwap":1502},"2026-02-09",94.55,94.92,94.54,94.562,2.622,2.85,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1428,"transactions":9,"vwap":1509},"2026-02-06",89.9,92.17,91.94,5.02,5.78,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":915,"transactions":9,"vwap":1517},"2026-02-05",86.85,89.12,86.83,86.92,-1.32,-1.5,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1130,"transactions":9,"vwap":1524},"2026-02-04",91.27,86.765,88.24,-4.641,-5,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":515,"volume":168,"transactions":9,"vwap":1531},"2026-02-03",93.32,92.14,92.881,0.871,{"date":1534,"open":1535,"high":1292,"low":1535,"close":1536,"change":1144,"percent_change":1537,"volume":751,"transactions":9,"vwap":1536},"2026-02-02",91.78,92.010002,-0.09,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":868,"percent_change":1542,"volume":1347,"transactions":9,"vwap":1541},"2026-01-30",94.27,92.089996,-2.6,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1499,"change":641,"percent_change":1547,"volume":798,"transactions":9,"vwap":1499},"2026-01-29",96.66,92.95,-1.83,{"date":1549,"open":1424,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":807,"transactions":9,"vwap":1552},"2026-01-28",97.18,95.85,96.31,-0.35,-0.36,{"date":1556,"open":1557,"high":1545,"low":1557,"close":1545,"change":1558,"percent_change":1559,"volume":798,"transactions":9,"vwap":1545},"2026-01-27",95.040001,2.6,2.76,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-26",93.89,94.74,94.059998,0.11,0.12,5500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1476,"transactions":9,"vwap":1572},"2026-01-23",93.76,94.3,93.95,0.062,0.07,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-22",93.59,94.109,93.31,93.888,-0.167,-0.18,13100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":915,"transactions":9,"vwap":1589},"2026-01-21",94.42,94.455,93.089996,94.055,0.205,0.22,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":405,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-20",94.5,95.195,93.63,93.85,-2.94,11400,{"date":1601,"open":1602,"high":1416,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-16",96.63,96.099998,96.69,1.05,1.1,5000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1446,"change":1427,"percent_change":1435,"volume":847,"transactions":9,"vwap":1446},"2026-01-15",95.94,96.38,95.61,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-14",94.64,93.18,94.050003,-1.35,-1.42,8500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":745,"transactions":9,"vwap":1624},"2026-01-13",95.13,95.4,95,0.56,0.59,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":831,"transactions":9,"vwap":1632},"2026-01-12",92.92,94.85,94.84,1.51,1.62,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":350,"percent_change":1641,"volume":915,"transactions":9,"vwap":1640},"2026-01-09",91.51,93.46,91.35,93.33,2.37,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1018,"transactions":9,"vwap":1647},"2026-01-08",92.51,92.55,90.6,91.17,-0.675,-0.73,{"date":1651,"open":1395,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1554,"volume":1309,"transactions":9,"vwap":1654},"2026-01-07",92.579,91.8,91.845,-0.328,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":436,"volume":840,"transactions":9,"vwap":1661},"2026-01-06",91.29,92.25,90.406,92.173,1.262,{"date":1664,"open":1658,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-05",91.46,90.615,90.911,1.699,1.9,6900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2026-01-02",88.85,89.212,88.627,1.797,2.06,6500,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-31",88.135,87.415,-0.699,-0.79,4900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1161,"volume":1084,"transactions":9,"vwap":1690},"2025-12-30",88.48,88.73,88.114,-0.48,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-29",88.819,88.82,88.594,-0.791,-0.88,1300,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1554,"volume":1462,"transactions":9,"vwap":1703},"2025-12-26",89.78,89.385,-0.321,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":759,"transactions":9,"vwap":1710},"2025-12-24",89.65,89.79,89.396,89.706,0.009,0.01,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-23",88.8,89.76,89.697,0.365,0.41,55400,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1435,"volume":775,"transactions":9,"vwap":1725},"2025-12-22",88.92,89.45,89.332,1.485,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":806,"volume":953,"transactions":9,"vwap":1730},"2025-12-19",86.62,87.847,2.699,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":17,"volume":862,"transactions":9,"vwap":1737},"2025-12-18",85.421,85.47,84.61,85.148,1.74,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1490,"transactions":9,"vwap":1743},"2025-12-17",83.5,83.61,83.408,-3.241,-3.74,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1144,"volume":1026,"transactions":9,"vwap":1750},"2025-12-16",86.79,85.615,86.649,-0.068,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":915,"transactions":9,"vwap":1755},"2025-12-15",87.76,86.717,-0.667,-0.76,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-12",88.63,88.71,87.040001,87.384,-4.096,-4.48,19500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":467,"volume":1773,"transactions":9,"vwap":1770},"2025-12-11",89.93,91.48,89.010002,-0.265,33400,{"date":1775,"open":1776,"high":1389,"low":1776,"close":1777,"change":1778,"percent_change":203,"volume":1779,"transactions":9,"vwap":1777},"2025-12-10",90.81,91.745,1.185,13800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-09",90.059998,90.79,89.83,90.56,0.275,0.3,10400,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-08",90.54,89.96,90.285,0.455,0.51,7500,{"date":1798,"open":1799,"high":1243,"low":1800,"close":1784,"change":1801,"percent_change":231,"volume":1070,"transactions":9,"vwap":1784},"2025-12-05",89.88,89.483,-0.1,{"date":1803,"open":1804,"high":1769,"low":1805,"close":1769,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1769},"2025-12-04",88.43,88.42,1.5,1.7,31300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1804,"change":126,"percent_change":1814,"volume":931,"transactions":9,"vwap":1804},"2025-12-03",87.41,88.47,87.26,0.89,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":131,"volume":1821,"transactions":9,"vwap":1819},"2025-12-02",88.6,87.583,87.65,0.572,9200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":759,"transactions":9,"vwap":1826},"2025-12-01",87.23,87.709,87.078003,-1.512,-1.71,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":989,"percent_change":536,"volume":1183,"transactions":9,"vwap":1832},"2025-11-28",87.78,88.59,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1435,"volume":745,"transactions":9,"vwap":1838},"2025-11-26",87.19,87.75,86.71,87.72,1.46,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":126,"percent_change":1845,"volume":1678,"transactions":9,"vwap":1844},"2025-11-25",83.99,86.38,86.26,0.91,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1373,"transactions":9,"vwap":1849},"2025-11-24",82.34,85.48,3.82,4.68,{"date":1853,"open":1854,"high":1855,"low":20,"close":1856,"change":1450,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-21",81.61,82.29,81.66,-0.32,8200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-20",87.85,88.236,81.5,81.92,-3.3,-3.87,26600,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1252,"volume":946,"transactions":9,"vwap":1872},"2025-11-19",83.71,85.79,85.22,1.47,{"date":1875,"open":1876,"high":1877,"low":233,"close":1878,"change":1879,"percent_change":1880,"volume":745,"transactions":9,"vwap":1878},"2025-11-18",83.771,84.369,83.75,-1.155,-1.36,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1385,"volume":1887,"transactions":9,"vwap":1885},"2025-11-17",86.58,84.231,84.905,-1.045,4400,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":861,"percent_change":1893,"volume":1130,"transactions":9,"vwap":1892},"2025-11-14",82.95,86.807,85.95,0.7,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":621,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-13",88.27,84.91,85.35,-4.65,10100,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":192,"volume":1907,"transactions":9,"vwap":1905},"2025-11-12",90.53,89,89.51,-0.255,4100,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":915,"transactions":9,"vwap":1912},"2025-11-11",90.14,89.446,89.765,-1.99,-2.17,{"date":1916,"open":1917,"high":1918,"low":1646,"close":1919,"change":1920,"percent_change":1921,"volume":1026,"transactions":9,"vwap":1919},"2025-11-10",91.71,91.86,91.755,2.495,2.8,{"date":1923,"open":1832,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1924},"2025-11-07",89.26,86.361,-0.17,-0.19,18500,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1309,"transactions":9,"vwap":1933},"2025-11-06",92.207,89.28,89.43,-2.88,-3.12,{"date":1937,"open":1343,"high":1938,"low":1343,"close":1939,"change":1574,"percent_change":1940,"volume":1268,"transactions":9,"vwap":1939},"2025-11-05",93.029999,92.31,0.08,{"date":1942,"open":1943,"high":1944,"low":1479,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",93.7,94.15,92.24,-3.325,-3.48,22900,{"date":1950,"open":177,"high":177,"low":1951,"close":1952,"change":1953,"percent_change":1115,"volume":1954,"transactions":9,"vwap":1952},"2025-11-03",95.019997,95.565,0.42,7700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":989,"volume":1962,"transactions":9,"vwap":1960},"2025-10-31",95.22,95.769,94.089996,95.145,0.825,7000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1619,"percent_change":1968,"volume":862,"transactions":9,"vwap":1967},"2025-10-30",94.99,95.016998,94.32,-1.48,{"date":1970,"open":1971,"high":1972,"low":1951,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-29",95.118,96.067001,95.74,1.736,1.85,10200,{"date":1978,"open":1979,"high":1439,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-28",94.019997,93.37,94.0039978,1.064,1.14,8800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1975,"volume":1796,"transactions":9,"vwap":1988},"2025-10-27",92.87,92.94,92.36,1.689,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1331,"percent_change":182,"volume":953,"transactions":9,"vwap":1996},"2025-10-24",91.459,91.5,91.010002,91.251,{"date":1998,"open":1817,"high":1999,"low":1817,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-23",89.99,89.831,2.305,2.63,8100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1268,"transactions":9,"vwap":2008},"2025-10-22",89.5,86.179,87.526,-1.363,-1.53,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1554,"volume":847,"transactions":9,"vwap":2016},"2025-10-21",89.059998,89.129,88.795,88.889,-0.317,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1983,"volume":798,"transactions":9,"vwap":2023},"2025-10-20",89.265,89.415,89.019997,89.206,1.004,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-17",87.71,88.329,87.079002,88.202,-0.359,-0.41,11500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-16",89.089996,89.64,88.115,88.561,-0.191,-0.22,5900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1626,"volume":2050,"transactions":9,"vwap":2048},"2025-10-15",89.75,90,87.789,88.752,0.494,9000,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1887,"transactions":9,"vwap":2055},"2025-10-14",87.055,89.2,88.258,-1.384,-1.54,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1583,"transactions":9,"vwap":2063},"2025-10-13",89.18,89.94,88.88,89.642,3.237,3.75,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-10",90.861,90.894,86.405,-3.964,-4.39,6800,{"date":2075,"open":1343,"high":2076,"low":1350,"close":2077,"change":2078,"percent_change":2079,"volume":1309,"transactions":9,"vwap":2077},"2025-10-09",90.869,90.369,-0.406,-0.45,{"date":2081,"open":1305,"high":2082,"low":1305,"close":2082,"change":2083,"percent_change":1152,"volume":2084,"transactions":9,"vwap":2082},"2025-10-08",90.775,2.002,9700,{"date":2086,"open":2087,"high":1251,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1309,"transactions":9,"vwap":2089},"2025-10-07",89.855,88.577,88.773,-0.948,-1.06,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1607,"transactions":9,"vwap":2096},"2025-10-06",89.66,90.179,89.721,1.101,1.24,{"date":2100,"open":2101,"high":2036,"low":323,"close":2102,"change":2103,"percent_change":938,"volume":931,"transactions":9,"vwap":2102},"2025-10-03",88.86,88.62,-0.329,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":685,"volume":1130,"transactions":9,"vwap":2108},"2025-10-02",89.86,88.64,88.949,0.553,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":1607,"transactions":9,"vwap":2114},"2025-10-01",86.68,88.399,88.396,1.108,1.27,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1083,"volume":1233,"transactions":9,"vwap":2119},"2025-09-30",87.288,1.036,{"date":2122,"open":1516,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1145,"transactions":9,"vwap":2125},"2025-09-29",87.044998,86.163,86.252,0.488,0.57,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1907,"transactions":9,"vwap":2133},"2025-09-26",85.76,85.77,85.13,85.764,0.173,0.2,{"date":2137,"open":1736,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":923,"transactions":9,"vwap":2140},"2025-09-25",85.625,83.73,85.591,-0.323,-0.38,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1219,"transactions":9,"vwap":2147},"2025-09-24",87.2,85.83,85.914,-1.381,-1.58,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1554,"volume":1599,"transactions":9,"vwap":2155},"2025-09-23",87.68,88.019997,87.089996,87.295,-0.316,{"date":2158,"open":1843,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1839,"volume":1300,"transactions":9,"vwap":2159},"2025-09-22",87.611,86.25,1.258,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":1455,"volume":2168,"transactions":9,"vwap":2165},"2025-09-19",85.98,86.353,85.525,0.62,7600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":995,"volume":1219,"transactions":9,"vwap":2174},"2025-09-18",85.010002,85.799,84.82,85.733,1.828,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1678,"transactions":9,"vwap":2180},"2025-09-17",84.45,83.453,83.905,-0.68,-0.8,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2135,"volume":1699,"transactions":9,"vwap":2187},"2025-09-16",84.755,84.094002,84.585,0.171,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":883,"volume":1101,"transactions":9,"vwap":2193},"2025-09-15",84,84.49,84.414,1.151,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":457,"volume":807,"transactions":9,"vwap":2199},"2025-09-12",83.31,83.154,83.263,0.025,{"date":2202,"open":233,"high":2203,"low":233,"close":2204,"change":2205,"percent_change":1893,"volume":968,"transactions":9,"vwap":2204},"2025-09-11",83.52,83.238,0.581,{"date":2207,"open":2208,"high":233,"low":2208,"close":2209,"change":2210,"percent_change":96,"volume":814,"transactions":9,"vwap":2209},"2025-09-10",82.319,82.657,0.826,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1565,"volume":946,"transactions":9,"vwap":2215},"2025-09-09",81.895,81.465,81.831,0.086,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":939,"transactions":9,"vwap":2221},"2025-09-08",81.64,82.23,81.745,0.774,0.96,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":1435,"volume":946,"transactions":9,"vwap":2227},"2025-09-05",80.57,80.971,1.348,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1699,"transactions":9,"vwap":2232},"2025-09-04",78.64,79.623,0.984,1.25,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1018,"transactions":9,"vwap":2240},"2025-09-03",79.13,79.165,78.14,78.639,0.076,0.1,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1684,"volume":990,"transactions":9,"vwap":2246},"2025-09-02",77.67,78.563,77.54,-0.622,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1490,"transactions":9,"vwap":2253},"2025-08-29",79.393,79.15,79.185,-2.051,-2.52,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":168,"transactions":9,"vwap":2260},"2025-08-28",80.61,81.255,81.236,0.888,1.11,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":1940,"volume":168,"transactions":9,"vwap":2267},"2025-08-27",80.16,80.364,80.348,0.065,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":111,"volume":751,"transactions":9,"vwap":2272},"2025-08-26",79.71,80.283,0.897,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":1940,"volume":1476,"transactions":9,"vwap":2278},"2025-08-25",79.407,79.82,79.386,0.061,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":496,"volume":1476,"transactions":9,"vwap":2284},"2025-08-22",77.99,79.49,79.325,1.716,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-21",77.38,78.011002,77.609,-0.331,-0.42,15100,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2079,"volume":847,"transactions":9,"vwap":2298},"2025-08-20",78,77.12,77.94,-0.354,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1183,"transactions":9,"vwap":2303},"2025-08-19",80.6,78.294,-2.245,-2.79,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1183,"transactions":9,"vwap":2309},"2025-08-18",79.86,80.539,0.685,0.86,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":840,"transactions":9,"vwap":2316},"2025-08-15",80.11,79.66,79.854,-0.619,-0.77,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":830,"volume":939,"transactions":9,"vwap":2323},"2025-08-14",80.17,80.89,80.473,-0.5,{"date":2326,"open":251,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":923,"transactions":9,"vwap":2329},"2025-08-13",82.010002,80.256,80.973,-0.435,-0.53,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":2338,"volume":946,"transactions":9,"vwap":2335},"2025-08-12",81.302,81.408,81.285,1.07,1.33,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":1567,"transactions":9,"vwap":2343},"2025-08-11",80.97,81.27,80.338,-0.314,-0.39,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":685,"volume":990,"transactions":9,"vwap":2351},"2025-08-08",80.65,80.955,80.645,80.652,0.503,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":106,"volume":1176,"transactions":9,"vwap":2357},"2025-08-07",81.089996,79.54,80.149,-0.011,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2265,"change":1359,"percent_change":1814,"volume":2364,"transactions":9,"vwap":2265},"2025-08-06",79.5,80.545,79.33,21800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1169,"volume":2372,"transactions":9,"vwap":2370},"2025-08-05",80.14,80.31,78.948,79.45,0.218,21700,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1332,"transactions":9,"vwap":2376},"2025-08-04",78.71,79.232,1.757,2.27,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":953,"transactions":9,"vwap":2384},"2025-08-01",77,78.080002,76.51,77.475,-1.493,-1.89,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1192,"transactions":9,"vwap":2391},"2025-07-31",80.099998,80.217,78.968,-0.904,-1.13,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":861,"percent_change":1456,"volume":2399,"transactions":9,"vwap":2398},"2025-07-30",79.28,81.040001,79.872,23800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":121,"percent_change":1795,"volume":1490,"transactions":9,"vwap":2405},"2025-07-29",80.26,80.27,79.19,79.272,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1232,"volume":831,"transactions":9,"vwap":2410},"2025-07-28",78.89,78.62,78.872,0.351,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2262,"volume":1490,"transactions":9,"vwap":2416},"2025-07-25",77.76,78.67,78.521,0.862,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2041,"volume":168,"transactions":9,"vwap":2422},"2025-07-24",77.98,77.48,77.659,-0.173,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":1738,"volume":1428,"transactions":9,"vwap":2427},"2025-07-23",77.23,77.832,77.050003,1.332,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2073,"transactions":9,"vwap":2435},"2025-07-22",75.72,76.6,75.64,76.5,-1.01,-1.3,{"date":2439,"open":2440,"high":2440,"low":2421,"close":2441,"change":300,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-21",78.050003,77.51,-0.44,5800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":2450,"volume":1476,"transactions":9,"vwap":2447},"2025-07-18",77.525,77.85,77.494,0.163,0.21,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1461,"volume":1084,"transactions":9,"vwap":2455},"2025-07-17",77.18,77.77,77.687,1.163,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2042,"transactions":9,"vwap":2462},"2025-07-16",75.98,76.63,75.559,76.524,0.279,0.37,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":1794,"percent_change":861,"volume":1004,"transactions":9,"vwap":2468},"2025-07-15",76.65,76.245,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1795,"volume":1685,"transactions":9,"vwap":2474},"2025-07-14",75.099998,75.89,75.07,75.79,0.388,{"date":2477,"open":2478,"high":22,"low":2478,"close":2479,"change":2135,"percent_change":2480,"volume":1699,"transactions":9,"vwap":2479},"2025-07-11",75.275,75.402,0.27,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":937,"volume":798,"transactions":9,"vwap":2485},"2025-07-10",75.39,75.107,75.202,-0.346,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2493,"volume":807,"transactions":9,"vwap":2490},"2025-07-09",75.24,75.548,75.12,0.817,1.09,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2450,"percent_change":1169,"volume":745,"transactions":9,"vwap":2499},"2025-07-08",74.745,75.050003,74.495,74.731,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":2505,"percent_change":2506,"volume":1347,"transactions":9,"vwap":2504},"2025-07-07",74.82,74.95,74.521,-0.779,-1.03,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1983,"percent_change":414,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",75.040001,75.51,75.3,1100,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1018,"transactions":9,"vwap":2516},"2025-07-02",73.35,74.16,1.083,1.48,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":775,"transactions":9,"vwap":2524},"2025-07-01",73.329,73.375,72.85,73.077003,-1.831,-2.44,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":96,"volume":1428,"transactions":9,"vwap":2530},"2025-06-30",74.422,74.908,0.75,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2464,"volume":759,"transactions":9,"vwap":2537},"2025-06-27",74.14,74.68,73.8,74.158,0.271,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2518,"volume":831,"transactions":9,"vwap":2543},"2025-06-26",72.99,73.95,73.887,1.075,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":1953,"volume":1462,"transactions":9,"vwap":2548},"2025-06-25",72.59,72.812,0.306,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1462,"transactions":9,"vwap":2553},"2025-06-24",71.805,72.506,1.366,1.92,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":2561,"percent_change":2562,"volume":1699,"transactions":9,"vwap":2559},"2025-06-23",70.99,71.14,69.96,1.019,1.45,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-20",70.51,70.121,-0.233,-0.33,700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":2135,"volume":751,"transactions":9,"vwap":2574},"2025-06-18",70.54,70.78,70.354,0.138,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1233,"transactions":9,"vwap":2579},"2025-06-17",70.12,70.216,-0.452,-0.64,{"date":2583,"open":2584,"high":2559,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":1386,"transactions":9,"vwap":2585},"2025-06-16",70.6,70.668,0.849,1.22,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":1880,"volume":976,"transactions":9,"vwap":2592},"2025-06-13",70.010002,70.599,69.819,-0.962,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1168,"volume":1380,"transactions":9,"vwap":2598},"2025-06-12",70.34,70.92,70.781,0.202,{"date":2601,"open":2584,"high":2584,"low":2602,"close":2602,"change":2603,"percent_change":2531,"volume":2604,"transactions":9,"vwap":2602},"2025-06-11",70.579,0.525,300,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":2609,"percent_change":1591,"volume":2569,"transactions":9,"vwap":2608},"2025-06-10",69.59,70.054001,0.152,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":751,"transactions":9,"vwap":2614},"2025-06-09",69.97,69.825,69.902,0.036,0.05,{"date":2618,"open":2612,"high":2612,"low":2619,"close":2619,"change":2620,"percent_change":2311,"volume":990,"transactions":9,"vwap":2619},"2025-06-06",69.866,0.598,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2624,"change":2625,"percent_change":2626,"volume":1887,"transactions":9,"vwap":2624},"2025-06-05",70.32,69.268,-1.032,-1.47,{"date":2628,"open":2629,"high":2629,"low":2629,"close":2629,"change":2630,"percent_change":1115,"volume":168,"transactions":9,"vwap":2629},"2025-06-04",70.3,0.307,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":1873,"volume":1233,"transactions":9,"vwap":2635},"2025-06-03",68.72,70.040001,69.993,1.012,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2640,"change":1115,"percent_change":425,"volume":1233,"transactions":9,"vwap":2640},"2025-06-02",67.8,68.981,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":2646,"percent_change":2032,"volume":2647,"transactions":9,"vwap":2644},"2025-05-30",68.07,68.541,67.395,-0.279,10300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":1084,"transactions":9,"vwap":2653},"2025-05-29",70.59,72.69,68.65,68.82,-0.102,-0.15,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":2318,"volume":968,"transactions":9,"vwap":2660},"2025-05-28",69.453,69.64,68.922,-0.538,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":1347,"transactions":9,"vwap":2666},"2025-05-27",67.661,69.76,69.46,1.799,2.66,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2664,"change":2673,"percent_change":2324,"volume":791,"transactions":9,"vwap":2664},"2025-05-23",67.19,67.855,-0.341,{"date":2675,"open":2676,"high":2676,"low":2676,"close":2676,"change":2677,"percent_change":2678,"volume":2604,"transactions":9,"vwap":2676},"2025-05-22",68.0019989,0.263,0.39,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2683,"change":2684,"percent_change":2626,"volume":1380,"transactions":9,"vwap":2683},"2025-05-21",68.73,69.31,67.739,-1.011,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":457,"volume":1004,"transactions":9,"vwap":2689},"2025-05-20",68.41,68.769,68.75,0.021,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2694,"change":2695,"percent_change":1582,"volume":915,"transactions":9,"vwap":2694},"2025-05-19",67.71,68.729,-0.122,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2699,"change":2700,"percent_change":1232,"volume":1699,"transactions":9,"vwap":2699},"2025-05-16",68.543,68.851,0.311,{"date":2702,"open":2703,"high":2633,"low":2704,"close":2705,"change":2706,"percent_change":1553,"volume":1084,"transactions":9,"vwap":2705},"2025-05-15",68.599,68.415,68.54,-0.239,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":751,"transactions":9,"vwap":2710},"2025-05-14",68.28,68.779,0.523,0.77,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":2719,"volume":1476,"transactions":9,"vwap":2717},"2025-05-13",66.635,68.49,68.256,1.987,3,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":1347,"transactions":9,"vwap":2725},"2025-05-12",65.545,66.32,65.525,66.269,2.741,4.31,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":2733,"volume":2512,"transactions":9,"vwap":2731},"2025-05-09",64.07,63.528,-0.043,-0.07,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1975,"volume":2003,"transactions":9,"vwap":2739},"2025-05-08",63.32,64.175,63.16,63.571,1.153,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2744,"change":2745,"percent_change":425,"volume":2569,"transactions":9,"vwap":2744},"2025-05-07",61.79,62.418,0.396,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":1699,"transactions":9,"vwap":2750},"2025-05-06",61.6,62.292,62.021999,-0.536,-0.86,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2758,"percent_change":2759,"volume":976,"transactions":9,"vwap":2757},"2025-05-05",62.54,62.935,62.558,-0.358,-0.57,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":750,"volume":1380,"transactions":9,"vwap":2764},"2025-05-02",62.766,63.289,62.916,1.226,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2770,"change":2771,"percent_change":2772,"volume":968,"transactions":9,"vwap":2770},"2025-05-01",61.8,61.92,61.69,1.115,1.84,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2776,"change":2777,"percent_change":2041,"volume":1462,"transactions":9,"vwap":2776},"2025-04-30",59.678,60.575,-0.135,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2781,"change":2782,"percent_change":1845,"volume":1386,"transactions":9,"vwap":2781},"2025-04-29",60.48,60.71,0.55,{"date":2784,"open":2785,"high":2785,"low":2785,"close":2785,"change":2786,"percent_change":1801,"volume":168,"transactions":9,"vwap":2785},"2025-04-28",60.16,-0.062,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1062,"volume":775,"transactions":9,"vwap":2792},"2025-04-25",59.099998,60.345,59.0019989,60.222,1.147,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":751,"transactions":9,"vwap":2797},"2025-04-24",58.32,59.075001,2.158,3.79,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-04-23",57.56,58.15,56.9,56.917,1.834,3.33,22000,{"date":174,"open":2810,"high":2811,"low":170,"close":2811,"change":2812,"percent_change":2450,"volume":1428,"transactions":9,"vwap":2811},54.97,55.083,0.113]