[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISCV":3,"homepage-market-summary":30,"stock-historical-ISCV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISCV","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 Morningstar Small-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1242,1.605036,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.56,75.77,75.94,75.43,75.0543,0.5057,0.67,6126.779361,82.03,63.71,15455.856806772,64.7,5592,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.97,17216,6283864.201693,37.41,"2025-04-22",[182,185,195,206,217,227,236,247,257,266,277,288,295,304,315,325,336,346,357,366,375,385,394,405,416,426,435,446,457,468,476,486,497,506,516,527,535,546,557,565,575,582,590,601,610,620,628,638,647,657,667,678,688,697,703,713,722,733,742,752,758,766,775,784,790,799,804,810,818,825,831,835,843,848,856,864,872,879,887,893,897,905,913,920,928,933,942,951,959,965,970,978,986,995,1003,1012,1018,1025,1033,1040,1045,1051,1059,1065,1070,1074,1081,1087,1095,1102,1109,1115,1120,1125,1131,1136,1143,1149,1156,1164,1171,1179,1186,1192,1201,1208,1215,1223,1230,1238,1244,1252,1260,1266,1272,1280,1287,1293,1298,1304,1311,1317,1323,1330,1336,1343,1352,1357,1363,1372,1381,1387,1392,1399,1405,1412,1417,1424,1427,1431,1438,1446,1452,1455,1460,1465,1472,1478,1485,1489,1492,1498,1504,1511,1516,1521,1526,1532,1539,1543,1547,1555,1561,1565,1570,1577,1584,1590,1597,1603,1609,1614,1619,1624,1628,1631,1636,1641,1647,1651,1656,1660,1667,1674,1681,1687,1692,1697,1700,1706,1712,1716,1722,1728,1733,1740,1748,1754,1761,1768,1774,1780,1787,1792,1799,1807,1811,1818,1824,1829,1833,1839,1845,1850,1856,1861,1867,1869,1875,1879,1884,1889,1893,1898,1904,1911,1917,1922,1926,1932,1936,1940,1946,1952,1957,1960,1965,1972,1976,1981,1983,1987,1991,1996,2001,2005,2011,2014,2017,2023,2027,2032,2037,2042,2049,2053,2056,2060,2064,2068,2075,2083,2090,2095,2100,2103,2110,2117,2123,2129,2135,2140,2146,2152,2159,2165,2170,2178,2184,2187,2191,2195,2203,2209,2214,2220,2226,2233,2238,2245,2247,2252,2255,2260,2265,2269,2275,2283,2289,2296,2302,2308,2314,2319,2323,2327,2333,2338,2345,2351,2356,2361,2367,2372,2380,2385,2391,2396,2401,2407,2410,2414,2419,2425,2429,2436,2439,2443,2447,2452,2457,2463,2470,2476,2482,2489,2495,2501,2506,2513,2519,2525,2529,2536,2543],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},187,75.6619,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",74.62,75.14,74.2546,0.2481,0.33,18343.129375,236,74.7206,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",75.09,75.4,74.805,74.8062,-0.4508,-0.6,14722.147218,173,75.1741,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",75.63,75.68,74.9,75.257,-0.3233,-0.43,9525.312481,181,75.2013,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",76.336,75.325,75.5803,-0.6213,-0.82,8788.858656,192,75.7442,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":147,"volume":234,"transactions":51,"vwap":235},"2026-09-25",76.11,76.38,75.785,76.2016,0.285,18810.748001,76.1032,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",76.36,76.4,75.6001,75.9166,-0.4064,-0.53,11995.409997,175,75.8926,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",77.03,77.57,76.323,-0.9835,-1.27,10508.4076,189,76.7186,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":225,"vwap":265},"2026-09-22",77.58,77.89,77.3065,0.0765,0.1,9439.718496,77.4485,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",77.65,78.1,77.2,77.23,0.1163,0.15,14841.971601,265,77.3931,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",77.83,78.54,76.98,77.1137,-0.6603,-0.85,17324.281172,214,77.1456,{"date":289,"open":280,"high":280,"low":290,"close":290,"change":291,"percent_change":147,"volume":292,"transactions":293,"vwap":294},"2026-09-17",77.774,0.294,12177.516629,253,78.0315,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":275,"vwap":303},"2026-09-16",78.5,76.85,77.48,-0.6486,-0.83,22495.0096,78.1198,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",78.44,78.46,78.065,78.1286,-0.7414,-0.94,12985.2765,222,78.2394,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",78.95,79.1,78.65,78.87,0.01,8859.844582,183,78.8691,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",79.26,79.3,78.62,78.86,0.54,0.69,25311.352504,345,78.8251,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",78.9199,78.21,78.32,-0.5463,-0.69,14531.687013,203,78.3447,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",79.69,79.74,78.7904,78.8663,-0.8824,-1.11,13295.602889,157,79.0379,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",80.66,79.7487,-0.9113,-1.13,12879.5847,208,80.1453,{"date":367,"open":368,"high":369,"low":368,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",80.08,80.76,0.07,0.09,11235.1761,171,80.6257,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":355,"vwap":384},"2026-09-03",80.54,80.6001,80.165,80.59,0.485,0.61,9850.8001,80.4884,{"date":386,"open":327,"high":387,"low":327,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",80.2901,80.105,0.9579,1.21,5348.202672,145,79.8497,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",79.645,79.83,79.06,79.1471,-0.7812,-0.98,9425.691938,218,79.4016,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",80.39,80.87,79.78,79.9283,-0.5114,-0.64,15533.992896,297,79.99,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",81,80.3,80.4397,-0.3003,-0.37,8852.086122,194,80.586,{"date":427,"open":123,"high":428,"low":123,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",80.8917,80.74,-0.2207,-0.27,2924.7177,117,80.78,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",81.01,81.05,80.89,80.9607,0.0676,0.08,6716.438258,115,80.9885,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",80.9,81.7522,80.49,80.8931,0.0131,0.02,6640.7302,152,80.7825,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",81.29,81.95,80.75,80.88,-0.17,-0.21,11346.3415,185,80.9976,{"date":469,"open":470,"high":471,"low":472,"close":438,"change":331,"percent_change":23,"volume":473,"transactions":474,"vwap":475},"2026-08-21",81.13,81.53,80.7601,12249.8313,191,81.0186,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":342,"volume":483,"transactions":484,"vwap":485},"2026-08-20",80.71,80.81,80.17,80.51,-0.56,5738.05246,165,80.5753,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",81.12,81.81,80.92,81.07,0.4609,0.57,20853.4803,232,81.3459,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":373,"vwap":505},"2026-08-18",80.766,81.22,80.6091,-0.4909,-0.61,10425.345515,80.8828,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",81.42,81.06,81.1,-0.6877,-0.84,9272.779132,266,81.2266,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",81.76,81.9,81.6361,81.7877,0.1677,0.21,6135.983213,188,81.7698,{"date":528,"open":471,"high":529,"low":530,"close":531,"change":532,"percent_change":331,"volume":533,"transactions":495,"vwap":534},"2026-08-13",82.02,81.2201,81.62,0.4409,17340.5846,81.5322,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",81.19,81.48,80.615,81.1791,0.1491,0.18,9547.064163,177,80.9016,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",81.24,81.269,80.4,81.03,0.11,0.14,9733.7651,184,81.1166,{"date":558,"open":559,"high":559,"low":429,"close":490,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",81.18,-0.2839,-0.35,11528.032841,211,80.8497,{"date":566,"open":461,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",81.6914,80.6,81.2039,0.6139,0.76,7227.3831,150,81.0865,{"date":576,"open":537,"high":25,"low":577,"close":380,"change":202,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",80.57,-0.74,10010.9622,149,81.0091,{"date":583,"open":584,"high":585,"low":470,"close":537,"change":586,"percent_change":482,"volume":587,"transactions":588,"vwap":589},"2026-08-05",81.51,81.99,-0.46,13869.355215,219,81.3594,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",81.14,81.68,80.42,81.65,1.12,1.39,15136.607534,199,81.3282,{"date":602,"open":603,"high":604,"low":603,"close":123,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",79.97,80.69,1.04,1.31,10652.7513,178,80.3857,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",80.02,79.01,79.49,-0.3719,-0.47,9749.153972,167,79.3643,{"date":621,"open":397,"high":622,"low":623,"close":624,"change":625,"percent_change":321,"volume":626,"transactions":466,"vwap":627},"2026-07-30",80.94,79.05,79.8619,0.0063,15578.0216,79.6481,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",80.32,80.6401,79.8556,-0.7306,-0.91,6539.601,146,80.2269,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",79.93,80.5862,1.0246,1.29,5222.5734,139,80.3251,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":424,"vwap":656},"2026-07-27",79.48,79.67,79.4,79.5616,0.6044,0.77,9243.4535,79.5104,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":66,"volume":664,"transactions":665,"vwap":666},"2026-07-24",78.4,79.37,78.18,78.9572,0.7008,5744.0229,121,79.1052,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",78.29,78.4699,77.9701,78.2564,-0.7336,-0.93,7693.5367,116,78.235,{"date":679,"open":680,"high":681,"low":320,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",79.38,79.57,78.99,-0.0971,-0.12,11671.1005,164,79.0977,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",78.64,79.0871,0.4171,0.53,9020.825552,136,78.9272,{"date":698,"open":348,"high":348,"low":699,"close":699,"change":700,"percent_change":223,"volume":701,"transactions":686,"vwap":702},"2026-07-20",78.67,-0.6499,11080.0757,78.9602,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":618,"vwap":712},"2026-07-17",79.09,80.18,79.07,79.3199,-0.4308,-0.54,8982.605791,79.4229,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":606,"volume":719,"transactions":720,"vwap":721},"2026-07-16",78.7,79.92,79.7507,1.0317,5388.5045,153,79.7006,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",78.89,79.0813,78.6277,78.719,0.429,0.55,6369.0697,155,78.8548,{"date":734,"open":669,"high":735,"low":736,"close":669,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",78.3828,78.0901,-0.0272,-0.03,5337.0913,125,78.2001,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",79.02,78.26,78.3172,-0.0128,-0.02,3385.771744,127,78.4377,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":122,"percent_change":142,"volume":757,"transactions":9,"vwap":756},"2026-07-10",78.48,78.19,78.33,8600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",77.78,78.39,78.080002,0.65,0.84,7000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",78,78.24,77.19,77.43,-1.15,-1.46,15200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",79.059998,79.43,78.56,78.58,-0.2,-0.25,12500,{"date":785,"open":786,"high":787,"low":659,"close":788,"change":112,"percent_change":112,"volume":789,"transactions":9,"vwap":788},"2026-07-06",78.6,79.080002,78.78,14700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",78.59,78.85,78.16,78.79,0.46,0.59,13100,{"date":800,"open":801,"high":802,"low":801,"close":756,"change":321,"percent_change":321,"volume":803,"transactions":9,"vwap":756},"2026-07-01",78.23,79.019997,12200,{"date":805,"open":755,"high":806,"low":807,"close":340,"change":738,"percent_change":808,"volume":809,"transactions":9,"vwap":340},"2026-06-30",78.69,77.72,-0.04,52000,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-29",78.17,78.35,77.81,-0.07,-0.09,15400,{"date":819,"open":820,"high":306,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",76.99,78.42,1.08,1.4,9400,{"date":826,"open":820,"high":768,"low":820,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",77.34,0.36,0.47,7900,{"date":832,"open":833,"high":834,"low":833,"close":281,"change":332,"percent_change":66,"volume":757,"transactions":9,"vwap":281},"2026-06-24",76.19,77.3,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":263,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",76.14,76.52,75.8,76.29,0.13,12100,{"date":844,"open":845,"high":846,"low":845,"close":833,"change":738,"percent_change":808,"volume":847,"transactions":9,"vwap":833},"2026-06-22",76.029999,76.55,57100,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",76.44,75.93,76.22,0.7,0.93,13800,{"date":857,"open":858,"high":859,"low":198,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",76.58,77.080002,75.52,-1.04,-1.36,9000,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",76.92,77.45,76.56,-0.26,-0.34,6600,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",77.79,76.82,-0.45,-0.58,5100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",76.72,77.53,77.27,0.75,0.98,4900,{"date":888,"open":889,"high":858,"low":890,"close":838,"change":82,"percent_change":891,"volume":892,"transactions":9,"vwap":838},"2026-06-11",75.78,75.44,1.78,16500,{"date":894,"open":208,"high":895,"low":896,"close":896,"change":412,"percent_change":512,"volume":830,"transactions":9,"vwap":896},"2026-06-10",76.35,75.18,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":38,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",75.3,76.42,74.97,75.82,0.97,29100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":122,"volume":912,"transactions":9,"vwap":910},"2026-06-08",75.57,75.58,75.050003,75.089996,0.19,10000,{"date":914,"open":915,"high":916,"low":917,"close":210,"change":918,"percent_change":862,"volume":919,"transactions":9,"vwap":210},"2026-06-05",75.53,75.75,74.67,-1.03,15300,{"date":921,"open":922,"high":923,"low":924,"close":851,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":851},"2026-06-04",75.11,76.010002,75.040001,0.82,1.09,10900,{"date":929,"open":930,"high":930,"low":909,"close":922,"change":931,"percent_change":877,"volume":932,"transactions":9,"vwap":922},"2026-06-03",75.31,-0.44,6500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",75.059998,75.7,74.76,75.55,0.45,0.6,6700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",75.080002,75.38,74.85,75.099998,-0.22,-0.29,14100,{"date":952,"open":915,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",75.65,74.92,75.32,-0.31,-0.41,13400,{"date":960,"open":961,"high":18,"low":962,"close":208,"change":963,"percent_change":964,"volume":878,"transactions":9,"vwap":208},"2026-05-28",75.19,75,0.22,0.29,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":107,"percent_change":442,"volume":941,"transactions":9,"vwap":969},"2026-05-27",75.6,75.69,75.41,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":853,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",75.28,75.39,74.99,75.35,0.94,11000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":571,"volume":985,"transactions":9,"vwap":983},"2026-05-22",74.45,74.75,74.35,74.65,0.56,6800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-21",73.5,74.28,73.36,74.089996,0.27,0.37,19500,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-20",72.75,73.82,72.29,1.32,1.82,8300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",72.94,72.99,72.38,72.5,-0.7,-0.96,6100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":127,"percent_change":729,"volume":1017,"transactions":9,"vwap":1016},"2026-05-18",72.88,73.59,73.2,8400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",73.31,72.8,-1.05,-1.42,11100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":911,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",73.9,74.25,73.77,73.85,0.26,4800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":243,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",74.17,73.54,73.66,-0.39,9500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":869,"percent_change":561,"volume":912,"transactions":9,"vwap":1044},"2026-05-12",74.44,73.33,74.050003,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":342,"volume":985,"transactions":9,"vwap":1049},"2026-05-11",75.23,74.3,74.31,-0.52,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":796,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-08",74.78,74.93,74.36,74.83,0.62,9700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":512,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",75.29,74.37,-1.12,5800,{"date":1066,"open":954,"high":945,"low":954,"close":1067,"change":654,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-06",75.21,1.03,10500,{"date":1071,"open":991,"high":187,"low":991,"close":1042,"change":1072,"percent_change":117,"volume":1073,"transactions":9,"vwap":1042},"2026-05-05",0.83,11300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":342,"percent_change":674,"volume":1080,"transactions":9,"vwap":1079},"2026-05-04",74.38,74.43,73.55,73.61,9600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1048,"change":781,"percent_change":431,"volume":1086,"transactions":9,"vwap":1048},"2026-05-01",74.24,74.5,74.2,11500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1084,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-04-30",73.75,74.52,73.58,1.18,1.61,13500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":830,"transactions":9,"vwap":1099},"2026-04-29",73.91,73.11,73.32,-0.59,-0.8,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1097,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1097},"2026-04-28",74.07,73.81,-0.24,-0.32,6200,{"date":1110,"open":1044,"high":1111,"low":1044,"close":1112,"change":1113,"percent_change":142,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",74.4,74.15,0.24,6400,{"date":1116,"open":1062,"high":1062,"low":1117,"close":1097,"change":1118,"percent_change":1119,"volume":985,"transactions":9,"vwap":1097},"2026-04-24",73.7,-0.14,-0.19,{"date":1121,"open":1122,"high":1111,"low":1123,"close":1044,"change":321,"percent_change":321,"volume":1124,"transactions":9,"vwap":1044},"2026-04-23",74.22,73.45,21500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":781,"percent_change":431,"volume":1130,"transactions":9,"vwap":1129},"2026-04-22",74.39,73.98,74.040001,3300,{"date":1132,"open":1133,"high":1061,"low":1134,"close":1083,"change":931,"percent_change":1100,"volume":1135,"transactions":9,"vwap":1083},"2026-04-21",74.81,74.099998,27700,{"date":1137,"open":1138,"high":981,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",74.16,74.68,0.43,0.58,15800,{"date":1144,"open":1123,"high":1145,"low":1123,"close":1028,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1028},"2026-04-17",74.74,1.2,1.64,13900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":152,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",72.78,73.050003,72.71,0.48,9200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-15",73.010002,72.54,72.7,-0.13,-0.18,9300,{"date":1165,"open":1166,"high":1005,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-14",72.65,72.83,0.3,0.41,18800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-13",71.72,72.53,71.69,0.71,0.99,7200,{"date":1180,"open":1181,"high":1182,"low":1175,"close":1183,"change":561,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",72.63,72.73,71.82,-0.48,33400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":142,"percent_change":939,"volume":977,"transactions":9,"vwap":1191},"2026-04-09",71.63,72.32,71.5,72.17,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",71.93,72,71.64,71.85,1.56,2.22,33300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":370,"percent_change":263,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",70.49,70.59,70.010002,70.29,9800,{"date":1209,"open":1210,"high":1206,"low":1211,"close":1212,"change":1213,"percent_change":52,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",69.78,69.62,70.22,0.34,14400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":553,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",68.96,69.89,68.87,69.88,0.2,38000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":191,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",69.59,70.14,69.74,0.23,47700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":863,"transactions":9,"vwap":1235},"2026-03-31",68.59,69.52,68.41,69.51,1.66,2.45,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":949,"percent_change":213,"volume":1073,"transactions":9,"vwap":1243},"2026-03-30",68.81,68.94,67.72,67.85,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":918,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",68.95,69.019997,67.98,68.14,-1.49,14500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",69.010002,70.040001,69.17,-0.4,-0.57,12800,{"date":1261,"open":1262,"high":1218,"low":1263,"close":1264,"change":1057,"percent_change":66,"volume":1265,"transactions":9,"vwap":1264},"2026-03-25",69.61,68.86,69.57,10300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1246,"change":1271,"percent_change":382,"volume":855,"transactions":9,"vwap":1246},"2026-03-24",68.2,69.37,68.19,0.42,{"date":1273,"open":1274,"high":1256,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-23",68.48,67.87,68.53,1.3,1.93,19000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":362,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-20",68.31,67.080002,67.23,-1.65,98200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":263,"percent_change":273,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",67.74,68.64,68.36,24100,{"date":1294,"open":1240,"high":1254,"low":1295,"close":1295,"change":1010,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",68.26,-1.39,35400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1169,"volume":1073,"transactions":9,"vwap":1302},"2026-03-17",69.15,69.75,69.22,0.28,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1241,"change":1213,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1241},"2026-03-16",69.35,69.44,68.93,0.5,10800,{"date":1312,"open":1313,"high":1314,"low":1232,"close":1315,"change":431,"percent_change":1038,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",69.26,69.63,68.6,44700,{"date":1318,"open":1319,"high":1320,"low":1240,"close":1219,"change":918,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1219},"2026-03-12",69.099998,69.49,-1.47,16000,{"date":1324,"open":1301,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":815,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",70.019997,69.38,69.9,-0.05,14600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":586,"percent_change":1335,"volume":1259,"transactions":9,"vwap":1334},"2026-03-10",70.46,71.11,69.95,-0.65,{"date":1337,"open":1338,"high":1339,"low":1234,"close":1340,"change":1341,"percent_change":107,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",69.64,70.61,70.41,0.04,19400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-06",70.55,70.66,69.87,70.37,-1.29,-1.8,7800,{"date":1353,"open":1354,"high":999,"low":1355,"close":1356,"change":311,"percent_change":1349,"volume":842,"transactions":9,"vwap":1356},"2026-03-05",71.97,71.16,71.66,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1213,"percent_change":829,"volume":958,"transactions":9,"vwap":1362},"2026-03-04",72.59,72.74,72.34,72.6,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",71.44,72.64,70.74,72.26,-0.97,-1.32,15600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",72.39,73.24,72.059998,73.23,0.12,0.16,18000,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1098,"change":1385,"percent_change":1386,"volume":1380,"transactions":9,"vwap":1098},"2026-02-27",73.35,72.41,-0.75,-1.02,{"date":1388,"open":1383,"high":1389,"low":1390,"close":1391,"change":493,"percent_change":132,"volume":958,"transactions":9,"vwap":1391},"2026-02-26",73.89,73.07,73.86,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":748,"percent_change":738,"volume":1398,"transactions":9,"vwap":1397},"2026-02-25",73.63,73.76,72.68,73.29,8200,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1020,"change":1403,"percent_change":1404,"volume":912,"transactions":9,"vwap":1020},"2026-02-24",72.69,73.44,0.63,0.87,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1396,"change":773,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1396},"2026-02-23",73.94,74.42,72.46,-1.97,14900,{"date":1413,"open":1414,"high":1138,"low":1402,"close":1415,"change":1416,"percent_change":1271,"volume":1371,"transactions":9,"vwap":1415},"2026-02-20",73.64,74.14,0.31,{"date":1418,"open":1089,"high":1419,"low":1420,"close":1421,"change":948,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",74,73.43,73.83,-0.3,15900,{"date":1425,"open":1426,"high":1077,"low":1414,"close":1044,"change":1169,"percent_change":984,"volume":977,"transactions":9,"vwap":1044},"2026-02-18",73.65,{"date":1428,"open":1394,"high":1429,"low":1158,"close":1414,"change":748,"percent_change":738,"volume":1430,"transactions":9,"vwap":1414},"2026-02-17",73.95,9100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1037,"change":1436,"percent_change":1437,"volume":994,"transactions":9,"vwap":1037},"2026-02-13",73.080002,74.019997,72.91,0.81,1.11,{"date":1439,"open":1440,"high":962,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",74.6,72.44,72.85,-1.38,-1.86,15500,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":781,"volume":1094,"transactions":9,"vwap":1450},"2026-02-11",74.7,73.97,74.23,-0.15,{"date":1453,"open":1129,"high":981,"low":1097,"close":1076,"change":263,"percent_change":841,"volume":1454,"transactions":9,"vwap":1076},"2026-02-10",7400,{"date":1456,"open":1457,"high":1457,"low":1458,"close":989,"change":816,"percent_change":684,"volume":1459,"transactions":9,"vwap":989},"2026-02-09",74.33,73.87,23400,{"date":1461,"open":1402,"high":980,"low":1462,"close":1062,"change":1463,"percent_change":1464,"volume":1430,"transactions":9,"vwap":1062},"2026-02-06",73.21,1.7,2.34,{"date":1466,"open":1433,"high":1043,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-05",72.52,72.67,-0.86,-1.17,12700,{"date":1473,"open":1474,"high":1421,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1310,"transactions":9,"vwap":1475},"2026-02-04",72.87,73.53,1.1,1.52,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":142,"percent_change":1484,"volume":1142,"transactions":9,"vwap":1483},"2026-02-03",72.62,73.19,71.79,72.43,0.44,{"date":1486,"open":1487,"high":1361,"low":1487,"close":1488,"change":939,"percent_change":1403,"volume":1371,"transactions":9,"vwap":1488},"2026-02-02",71.35,72.11,{"date":1490,"open":1196,"high":1194,"low":1491,"close":1356,"change":213,"percent_change":202,"volume":1039,"transactions":9,"vwap":1356},"2026-01-30",71.21,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":828,"percent_change":1309,"volume":1064,"transactions":9,"vwap":1497},"2026-01-29",72.15,72.58,71.45,72.089996,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":876,"percent_change":1503,"volume":1430,"transactions":9,"vwap":1502},"2026-01-28",72.35,71.68,71.73,-0.62,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":855,"transactions":9,"vwap":1508},"2026-01-27",72.36,71.94,72.18,-0.06,-0.08,{"date":1512,"open":1362,"high":997,"low":1488,"close":1513,"change":781,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",72.24,-0.28,32700,{"date":1517,"open":1518,"high":1481,"low":1519,"close":1441,"change":1469,"percent_change":1470,"volume":1520,"transactions":9,"vwap":1441},"2026-01-23",73.059998,72.25,11700,{"date":1522,"open":1402,"high":1523,"low":1481,"close":1524,"change":1031,"percent_change":828,"volume":1525,"transactions":9,"vwap":1524},"2026-01-22",73.84,73.3,12000,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1463,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-21",71.86,73.040001,2.38,25800,{"date":1533,"open":1487,"high":1534,"low":1535,"close":1536,"change":1386,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-20",71.9,71.19,71.34,-1.41,24400,{"date":1540,"open":1541,"high":1151,"low":1191,"close":1506,"change":1542,"percent_change":1107,"volume":1155,"transactions":9,"vwap":1506},"2026-01-16",72.66,-0.23,{"date":1544,"open":1488,"high":1360,"low":1354,"close":1359,"change":382,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1359},"2026-01-15",0.85,10600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":796,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-14",71.91,72.050003,71.67,71.98,0.64,7300,{"date":1556,"open":1557,"high":1549,"low":1558,"close":1557,"change":1559,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",71.52,71.31,0,18100,{"date":1562,"open":1190,"high":1175,"low":1563,"close":1557,"change":463,"percent_change":1106,"volume":1564,"transactions":9,"vwap":1557},"2026-01-12",70.97,20700,{"date":1566,"open":1551,"high":1567,"low":1568,"close":1175,"change":127,"percent_change":984,"volume":1569,"transactions":9,"vwap":1175},"2026-01-09",71.92,71.14,44000,{"date":1571,"open":1334,"high":1572,"low":1573,"close":1574,"change":1476,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",71.51,69.71,71.29,1.57,26600,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":412,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-07",71,70.11,70.19,-0.9,4400,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":903,"percent_change":597,"volume":1589,"transactions":9,"vwap":1588},"2026-01-06",69.92,70.88,70.83,15100,{"date":1591,"open":1269,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1322,"transactions":9,"vwap":1594},"2026-01-05",70.2,69.13,69.86,0.8,1.16,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":984,"percent_change":925,"volume":1322,"transactions":9,"vwap":1602},"2026-01-02",69,69.28,68.42,69.059998,{"date":1604,"open":1319,"high":1319,"low":1605,"close":1606,"change":482,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",68.49,68.5,-0.81,45300,{"date":1610,"open":1611,"high":1612,"low":1602,"close":1602,"change":781,"percent_change":949,"volume":1613,"transactions":9,"vwap":1602},"2025-12-30",69.34,69.5,17600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1313,"change":1514,"percent_change":1257,"volume":1265,"transactions":9,"vwap":1313},"2025-12-29",69.33,69.4,69.16,{"date":1620,"open":1621,"high":1621,"low":1306,"close":1622,"change":816,"percent_change":1161,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",69.84,69.54,8800,{"date":1625,"open":1626,"high":1627,"low":1306,"close":1314,"change":1303,"percent_change":127,"volume":985,"transactions":9,"vwap":1314},"2025-12-24",69.36,69.66,{"date":1629,"open":1314,"high":1314,"low":1306,"close":1306,"change":1184,"percent_change":342,"volume":1630,"transactions":9,"vwap":1306},"2025-12-23",14000,{"date":1632,"open":1233,"high":1633,"low":1233,"close":1634,"change":52,"percent_change":1176,"volume":1635,"transactions":9,"vwap":1634},"2025-12-22",69.98,69.83,16600,{"date":1637,"open":1638,"high":1612,"low":1638,"close":1611,"change":992,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1611},"2025-12-19",69.23,0.39,10700,{"date":1642,"open":1643,"high":1573,"low":1644,"close":1645,"change":963,"percent_change":142,"volume":1646,"transactions":9,"vwap":1645},"2025-12-18",69.47,68.98,69.07,13700,{"date":1648,"open":1269,"high":1225,"low":1649,"close":1650,"change":816,"percent_change":1161,"volume":1200,"transactions":9,"vwap":1650},"2025-12-17",68.75,68.85,{"date":1652,"open":1622,"high":1622,"low":1653,"close":1241,"change":1010,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1241},"2025-12-16",68.62,-1.37,18500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1327,"change":948,"percent_change":956,"volume":1531,"transactions":9,"vwap":1327},"2025-12-15",70.34,69.65,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1009,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",70.95,70.07,70.12,-0.99,8500,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":23,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-11",70.050003,70.91,70.82,0.96,25300,{"date":1675,"open":1217,"high":1676,"low":1217,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-10",70.44,70.15,1.47,2.14,11400,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":453,"percent_change":1686,"volume":1214,"transactions":9,"vwap":1685},"2025-12-09",68.52,69.19,68.68,0.03,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":956,"percent_change":876,"volume":1646,"transactions":9,"vwap":1691},"2025-12-08",69.18,68.63,68.66,{"date":1693,"open":1217,"high":1626,"low":1694,"close":1695,"change":1378,"percent_change":1696,"volume":1342,"transactions":9,"vwap":1695},"2025-12-05",68.92,68.97,0.17,{"date":1698,"open":1290,"high":1699,"low":1290,"close":1650,"change":112,"percent_change":112,"volume":1554,"transactions":9,"vwap":1650},"2025-12-04",69.12,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1263,"change":1704,"percent_change":606,"volume":1705,"transactions":9,"vwap":1263},"2025-12-03",68.12,68.88,0.89,13200,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":869,"percent_change":1711,"volume":1398,"transactions":9,"vwap":1710},"2025-12-02",68.43,67.96,67.97,-0.38,{"date":1713,"open":1714,"high":1690,"low":1714,"close":1715,"change":1422,"percent_change":931,"volume":842,"transactions":9,"vwap":1715},"2025-12-01",67.6,68.23,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1276,"change":122,"percent_change":993,"volume":1721,"transactions":9,"vwap":1276},"2025-11-28",68.37,68.54,67.95,4500,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":796,"percent_change":1727,"volume":1322,"transactions":9,"vwap":1726},"2025-11-26",67.79,68.71,68.28,0.68,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1678,"percent_change":1199,"volume":1423,"transactions":9,"vwap":1732},"2025-11-25",66.47,67.9,67.82,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":159,"percent_change":117,"volume":1739,"transactions":9,"vwap":1738},"2025-11-24",65.84,66.43,65.78,66.35,18400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1546,"transactions":9,"vwap":1745},"2025-11-21",64.55,65.91,64.4,65.61,1.9,2.98,{"date":1749,"open":1750,"high":1751,"low":26,"close":26,"change":1752,"percent_change":1753,"volume":1630,"transactions":9,"vwap":26},"2025-11-20",65.44,65.81,-1,-1.55,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1119,"percent_change":949,"volume":1760,"transactions":9,"vwap":1759},"2025-11-19",64.74,65.089996,64.58,64.71,12600,{"date":1762,"open":1763,"high":1757,"low":1764,"close":1765,"change":191,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-18",64.099998,63.8,64.9,0.51,14200,{"date":1769,"open":1770,"high":1771,"low":1744,"close":1772,"change":1443,"percent_change":1773,"volume":1411,"transactions":9,"vwap":1772},"2025-11-17",65.77,66.019997,64.57,-2.09,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1161,"percent_change":781,"volume":1779,"transactions":9,"vwap":1778},"2025-11-14",65.31,66.19,65.95,10100,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1155,"transactions":9,"vwap":1784},"2025-11-13",66.8,65.94,66.080002,-1.14,-1.7,{"date":1788,"open":1789,"high":1242,"low":1790,"close":1791,"change":1686,"percent_change":1341,"volume":1371,"transactions":9,"vwap":1791},"2025-11-12",67.42,67.18,67.22,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":152,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-11",66.79,67.4,67.19,0.52,45000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":940,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-10",66.87,67.059998,66.46,66.84,0.91,38500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":571,"percent_change":1596,"volume":904,"transactions":9,"vwap":1810},"2025-11-07",64.97,66.24,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":342,"percent_change":861,"volume":1817,"transactions":9,"vwap":1816},"2025-11-06",66.25,66.42,65.41,65.48,28100,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":38,"percent_change":596,"volume":1823,"transactions":9,"vwap":1822},"2025-11-05",65.59,66.44,66.17,4100,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1750,"change":1385,"percent_change":362,"volume":1828,"transactions":9,"vwap":1750},"2025-11-04",65.2,65.68,17800,{"date":1830,"open":1831,"high":1777,"low":1832,"close":1777,"change":1451,"percent_change":1542,"volume":842,"transactions":9,"vwap":1777},"2025-11-03",66.11,65.42,{"date":1834,"open":1835,"high":1836,"low":1737,"close":1837,"change":191,"percent_change":1309,"volume":1838,"transactions":9,"vwap":1837},"2025-10-31",65.89,66.37,66.34,17400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":957,"percent_change":1503,"volume":1767,"transactions":9,"vwap":1844},"2025-10-30",65.88,66.67,65.76,66.010002,{"date":1846,"open":1284,"high":1847,"low":1848,"close":1814,"change":1849,"percent_change":1654,"volume":1086,"transactions":9,"vwap":1814},"2025-10-29",67.61,66.33,-0.92,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1385,"volume":1011,"transactions":9,"vwap":1854},"2025-10-28",67.65,67.32,67.34,-0.51,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1243,"change":911,"percent_change":1303,"volume":1860,"transactions":9,"vwap":1243},"2025-10-27",68.24,67.58,18200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1154,"percent_change":1176,"volume":1866,"transactions":9,"vwap":1865},"2025-10-24",67.89,68.040001,67.66,15000,{"date":1868,"open":1842,"high":1854,"low":1842,"close":1790,"change":1727,"percent_change":89,"volume":1163,"transactions":9,"vwap":1790},"2025-10-23",{"date":1870,"open":1871,"high":1872,"low":1831,"close":1873,"change":243,"percent_change":1874,"volume":1094,"transactions":9,"vwap":1873},"2025-10-22",66.83,66.94,66.5,-0.79,{"date":1876,"open":1730,"high":1877,"low":1730,"close":1878,"change":911,"percent_change":1303,"volume":1002,"transactions":9,"vwap":1878},"2025-10-21",67.28,67.029999,{"date":1880,"open":1881,"high":1882,"low":1730,"close":1804,"change":1177,"percent_change":1883,"volume":1058,"transactions":9,"vwap":1804},"2025-10-20",66.49,66.88,1.5,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":841,"percent_change":1221,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",65.5,65.85,42900,{"date":1890,"open":1802,"high":1802,"low":1886,"close":1891,"change":1470,"percent_change":1892,"volume":1866,"transactions":9,"vwap":1891},"2025-10-16",65.72,-1.75,{"date":1894,"open":1895,"high":1896,"low":1821,"close":1897,"change":1303,"percent_change":1271,"volume":1655,"transactions":9,"vwap":1897},"2025-10-15",67.36,67.41,66.89,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":66,"percent_change":1903,"volume":1828,"transactions":9,"vwap":1902},"2025-10-14",65.35,66.95,66.61,1.37,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1903,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-13",65.33,65.71,65.14,2.13,263100,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":892,"transactions":9,"vwap":1914},"2025-10-10",66.74,64.34,-2.12,-3.19,{"date":1918,"open":1919,"high":1920,"low":1848,"close":1803,"change":202,"percent_change":1921,"volume":1207,"transactions":9,"vwap":1803},"2025-10-09",67.11,67.45,-0.89,{"date":1923,"open":1924,"high":1791,"low":1925,"close":1802,"change":828,"percent_change":331,"volume":1705,"transactions":9,"vwap":1802},"2025-10-08",66.93,66.52,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":362,"volume":1564,"transactions":9,"vwap":1930},"2025-10-07",67,66.62,66.7,-0.76,{"date":1933,"open":1243,"high":1934,"low":1920,"close":1935,"change":1161,"percent_change":1119,"volume":1142,"transactions":9,"vwap":1935},"2025-10-06",68.34,67.46,{"date":1937,"open":1935,"high":1938,"low":1935,"close":1939,"change":939,"percent_change":23,"volume":927,"transactions":9,"vwap":1939},"2025-10-03",68.029999,67.59,{"date":1941,"open":1284,"high":1942,"low":1943,"close":1944,"change":1378,"percent_change":542,"volume":1945,"transactions":9,"vwap":1944},"2025-10-02",67.43,66.72,67.14,21600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":147,"percent_change":493,"volume":1951,"transactions":9,"vwap":1949},"2025-10-01",66.81,67.019997,66.76,4200,{"date":1953,"open":1881,"high":1954,"low":1955,"close":1954,"change":263,"percent_change":273,"volume":1956,"transactions":9,"vwap":1954},"2025-09-30",66.64,65.97,10200,{"date":1958,"open":1821,"high":1929,"low":1848,"close":1959,"change":1118,"percent_change":464,"volume":1017,"transactions":9,"vwap":1959},"2025-09-29",66.54,{"date":1961,"open":1962,"high":1930,"low":1962,"close":1963,"change":1964,"percent_change":926,"volume":1251,"transactions":9,"vwap":1963},"2025-09-26",66.089996,66.68,0.72,{"date":1966,"open":1955,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1560,"transactions":9,"vwap":1969},"2025-09-25",66.15,65.74,65.96,-0.63,-0.95,{"date":1973,"open":1801,"high":1974,"low":1975,"close":1975,"change":1161,"percent_change":1119,"volume":1207,"transactions":9,"vwap":1975},"2025-09-24",67.089996,66.59,{"date":1977,"open":1978,"high":1852,"low":1943,"close":1943,"change":815,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1943},"2025-09-23",66.9,-0.1,27900,{"date":1982,"open":1842,"high":1801,"low":1730,"close":1794,"change":1451,"percent_change":948,"volume":789,"transactions":9,"vwap":1794},"2025-09-22",{"date":1984,"open":1985,"high":1985,"low":1871,"close":1872,"change":412,"percent_change":1971,"volume":1986,"transactions":9,"vwap":1872},"2025-09-19",67.8,16800,{"date":1988,"open":1989,"high":1852,"low":1782,"close":1859,"change":885,"percent_change":1678,"volume":1990,"transactions":9,"vwap":1859},"2025-09-18",67.07,17100,{"date":1992,"open":1993,"high":1852,"low":1993,"close":1994,"change":1510,"percent_change":684,"volume":1995,"transactions":9,"vwap":1994},"2025-09-17",66.56,66.6,12900,{"date":1997,"open":1998,"high":1998,"low":1813,"close":1963,"change":1184,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1963},"2025-09-16",66.99,-0.71,309300,{"date":2002,"open":1895,"high":2003,"low":1998,"close":2004,"change":321,"percent_change":321,"volume":1069,"transactions":9,"vwap":2004},"2025-09-15",67.51,67.16,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1178,"transactions":9,"vwap":2008},"2025-09-12",67.54,67.15,-0.72,-1.06,{"date":2012,"open":1872,"high":1275,"low":1872,"close":1275,"change":822,"percent_change":2013,"volume":1351,"transactions":9,"vwap":1275},"2025-09-11",1.62,{"date":2015,"open":1802,"high":1802,"low":2016,"close":1794,"change":738,"percent_change":808,"volume":958,"transactions":9,"vwap":1794},"2025-09-10",66.63,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":877,"percent_change":1469,"volume":1471,"transactions":9,"vwap":2022},"2025-09-09",67.27,67.44,66.77,66.82,{"date":2024,"open":2025,"high":2025,"low":2026,"close":1795,"change":1451,"percent_change":948,"volume":1207,"transactions":9,"vwap":1795},"2025-09-08",67.83,66.75,{"date":2028,"open":2029,"high":1702,"low":2030,"close":2031,"change":828,"percent_change":331,"volume":1322,"transactions":9,"vwap":2031},"2025-09-05",67.49,67.010002,67.55,{"date":2033,"open":2034,"high":2035,"low":1803,"close":1796,"change":2036,"percent_change":597,"volume":1445,"transactions":9,"vwap":1796},"2025-09-04",66.55,67.2,0.92,{"date":2038,"open":2039,"high":1993,"low":2040,"close":2041,"change":1328,"percent_change":1510,"volume":1640,"transactions":9,"vwap":2041},"2025-09-03",66.31,66,66.27,{"date":2043,"open":1784,"high":2044,"low":2045,"close":2046,"change":876,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-02",66.38,65.82,66.32,-0.67,21700,{"date":2050,"open":2051,"high":2051,"low":1993,"close":2021,"change":1328,"percent_change":815,"volume":2052,"transactions":9,"vwap":2021},"2025-08-29",67.040001,12300,{"date":2054,"open":2055,"high":1854,"low":1803,"close":2022,"change":1118,"percent_change":464,"volume":1655,"transactions":9,"vwap":2022},"2025-08-28",67.24,{"date":2057,"open":1821,"high":2051,"low":2058,"close":2059,"change":693,"percent_change":1595,"volume":1445,"transactions":9,"vwap":2059},"2025-08-27",66.4,66.96,{"date":2061,"open":1730,"high":1925,"low":2062,"close":1736,"change":1696,"percent_change":1031,"volume":2063,"transactions":9,"vwap":1736},"2025-08-26",66.3,11200,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":1038,"percent_change":1100,"volume":1471,"transactions":9,"vwap":2067},"2025-08-25",66.66,66.26,{"date":2069,"open":2070,"high":2021,"low":1784,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-22",66.099998,66.65,2.5,3.9,23900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":463,"volume":2082,"transactions":9,"vwap":2080},"2025-08-21",63.98,64.33,63.74,64.15,-0.11,4700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1711,"percent_change":1100,"volume":2089,"transactions":9,"vwap":2088},"2025-08-20",64.31,64.64,64.12,64.26,18300,{"date":2091,"open":2092,"high":2093,"low":1744,"close":2086,"change":1113,"percent_change":993,"volume":2094,"transactions":9,"vwap":2086},"2025-08-19",65,65.19,11600,{"date":2096,"open":2097,"high":1742,"low":2098,"close":1744,"change":370,"percent_change":552,"volume":2099,"transactions":9,"vwap":1744},"2025-08-18",64.29,64.28,8100,{"date":2101,"open":2102,"high":2102,"low":2097,"close":2078,"change":876,"percent_change":342,"volume":1760,"transactions":9,"vwap":2078},"2025-08-15",64.98,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1050,"percent_change":1101,"volume":2109,"transactions":9,"vwap":2108},"2025-08-14",64.43,64.81,64.24,64.78,20200,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-13",64.040001,65.3,1.55,2.43,10400,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1147,"percent_change":2122,"volume":950,"transactions":9,"vwap":2121},"2025-08-12",62.47,63.77,63.75,2.64,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1451,"percent_change":1106,"volume":1279,"transactions":9,"vwap":2128},"2025-08-11",62.27,62.67,61.98,62.11,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1378,"percent_change":911,"volume":1423,"transactions":9,"vwap":2134},"2025-08-08",62.45,62.55,62.22,62.26,{"date":2136,"open":2137,"high":2138,"low":2127,"close":2139,"change":1161,"percent_change":464,"volume":1310,"transactions":9,"vwap":2139},"2025-08-07",62.75,63.049999,62.14,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2125,"change":464,"percent_change":870,"volume":2145,"transactions":9,"vwap":2125},"2025-08-06",62.33,62.62,62.16,11800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1113,"percent_change":1639,"volume":1329,"transactions":9,"vwap":2151},"2025-08-05",62.36,62.54,61.82,62.48,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1805,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-04",61.68,62.31,62.24,1.48,33000,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":362,"percent_change":2164,"volume":803,"transactions":9,"vwap":2163},"2025-08-01",61.71,60.96,61.33,-1.81,{"date":2166,"open":2167,"high":2168,"low":2142,"close":2169,"change":578,"percent_change":1470,"volume":1630,"transactions":9,"vwap":2169},"2025-07-31",62.73,62.97,62.46,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2010,"volume":2177,"transactions":9,"vwap":2175},"2025-07-30",63.91,64,62.74,63.2,-0.68,47100,{"date":2179,"open":1914,"high":1914,"low":2180,"close":2181,"change":2182,"percent_change":482,"volume":2183,"transactions":9,"vwap":2181},"2025-07-29",63.68,63.88,-0.36,19900,{"date":2185,"open":2105,"high":2186,"low":1763,"close":2107,"change":1119,"percent_change":949,"volume":1329,"transactions":9,"vwap":2107},"2025-07-28",64.47,{"date":2188,"open":2189,"high":2105,"low":2189,"close":2105,"change":553,"percent_change":963,"volume":2190,"transactions":9,"vwap":2105},"2025-07-25",63.87,20600,{"date":2192,"open":2108,"high":1765,"low":2193,"close":2097,"change":512,"percent_change":1349,"volume":2194,"transactions":9,"vwap":2097},"2025-07-24",64.19,52500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2198},"2025-07-23",64.91,65.13,64.49,0.79,1.23,58900,{"date":2204,"open":2205,"high":2206,"low":2205,"close":1914,"change":2207,"percent_change":1001,"volume":2208,"transactions":9,"vwap":1914},"2025-07-22",63.47,64.42,1.15,16200,{"date":2210,"open":2211,"high":2172,"low":2212,"close":2212,"change":781,"percent_change":1107,"volume":2213,"transactions":9,"vwap":2212},"2025-07-21",63.76,63.19,20400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":869,"percent_change":957,"volume":2219,"transactions":9,"vwap":2218},"2025-07-18",64.010002,63.25,63.39,23800,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2200,"percent_change":2225,"volume":1024,"transactions":9,"vwap":2224},"2025-07-17",62.92,63.69,63.65,1.26,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1221,"percent_change":142,"volume":2232,"transactions":9,"vwap":2231},"2025-07-16",62.85,63,61.95,62.86,59100,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":862,"percent_change":1915,"volume":1990,"transactions":9,"vwap":2237},"2025-07-15",64.37,62.61,62.66,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":453,"percent_change":1686,"volume":2244,"transactions":9,"vwap":2243},"2025-07-14",63.79,64.029999,63.52,64.019997,40700,{"date":2246,"open":2243,"high":2080,"low":2189,"close":2173,"change":2047,"percent_change":861,"volume":1956,"transactions":9,"vwap":2173},"2025-07-11",{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":940,"percent_change":976,"volume":1635,"transactions":9,"vwap":2251},"2025-07-10",64.07,64.96,64.67,{"date":2253,"open":2172,"high":2249,"low":2254,"close":2249,"change":1484,"percent_change":332,"volume":2190,"transactions":9,"vwap":2249},"2025-07-09",63.5,{"date":2256,"open":2175,"high":2257,"low":2175,"close":2258,"change":1766,"percent_change":1436,"volume":2259,"transactions":9,"vwap":2258},"2025-07-08",64.050003,63.63,45600,{"date":2261,"open":2242,"high":2077,"low":2262,"close":2263,"change":1469,"percent_change":2264,"volume":803,"transactions":9,"vwap":2263},"2025-07-07",62.76,63.12,-1.34,{"date":2266,"open":2243,"high":2088,"low":2267,"close":2077,"change":964,"percent_change":796,"volume":2268,"transactions":9,"vwap":2077},"2025-07-03",63.93,7500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2223,"change":66,"percent_change":2274,"volume":2109,"transactions":9,"vwap":2223},"2025-07-02",63.029999,63.7,62.9,1.43,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":823,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-01",61.29,63.31,60.99,62.79,2.28,31900,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1451,"percent_change":1106,"volume":2288,"transactions":9,"vwap":2287},"2025-06-30",61.63,61.32,61.39,36100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":370,"percent_change":552,"volume":2295,"transactions":9,"vwap":2294},"2025-06-27",61.66,61.89,61.099998,61.54,19800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":1704,"percent_change":1678,"volume":2301,"transactions":9,"vwap":2299},"2025-06-26",60.9,61.47,60.59,22000,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1100,"percent_change":1010,"volume":2307,"transactions":9,"vwap":2306},"2025-06-25",61.18,60.54,60.58,41200,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1727,"percent_change":596,"volume":2313,"transactions":9,"vwap":2312},"2025-06-24",60.73,61.28,61.17,63500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":984,"percent_change":854,"volume":1259,"transactions":9,"vwap":2317},"2025-06-23",59.85,60.49,59.29,{"date":2320,"open":2321,"high":2321,"low":2316,"close":2322,"change":442,"percent_change":841,"volume":1310,"transactions":9,"vwap":2322},"2025-06-20",60.28,59.93,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2316,"change":992,"percent_change":939,"volume":1265,"transactions":9,"vwap":2316},"2025-06-18",59.59,60.25,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":202,"percent_change":1752,"volume":1024,"transactions":9,"vwap":2332},"2025-06-17",59.7,60.29,59.57,59.58,{"date":2334,"open":2335,"high":2305,"low":2336,"close":2337,"change":127,"percent_change":23,"volume":1838,"transactions":9,"vwap":2337},"2025-06-16",60.029999,59.97,60.18,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1022,"percent_change":2344,"volume":1178,"transactions":9,"vwap":2343},"2025-06-13",60.35,60.51,59.68,59.78,-1.73,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":948,"percent_change":2182,"volume":842,"transactions":9,"vwap":2350},"2025-06-12",60.68,60.86,60.42,60.83,{"date":2352,"open":2154,"high":2154,"low":2353,"close":2354,"change":1542,"percent_change":1711,"volume":2355,"transactions":9,"vwap":2354},"2025-06-11",61,61.049999,5900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2311,"change":1154,"percent_change":2200,"volume":803,"transactions":9,"vwap":2311},"2025-06-10",60.94,61.48,60.92,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":939,"percent_change":884,"volume":1705,"transactions":9,"vwap":2366},"2025-06-09",60.62,61.11,60.52,60.8,{"date":2368,"open":2326,"high":2369,"low":2370,"close":2340,"change":764,"percent_change":2371,"volume":1546,"transactions":9,"vwap":2340},"2025-06-06",60.37,60.060001,1.41,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":431,"volume":2379,"transactions":9,"vwap":2377},"2025-06-05",59.55,59.88,59.28,59.51,-0.16,22800,{"date":2381,"open":2382,"high":2322,"low":2383,"close":2384,"change":1514,"percent_change":616,"volume":1589,"transactions":9,"vwap":2384},"2025-06-04",59.87,59.66,59.67,{"date":2386,"open":2387,"high":2370,"low":2388,"close":2389,"change":1805,"percent_change":2390,"volume":1114,"transactions":9,"vwap":2389},"2025-06-03",59.11,59.07,59.95,1.54,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":422,"percent_change":1503,"volume":1430,"transactions":9,"vwap":2395},"2025-06-02",59.45,58.84,59.040001,{"date":2397,"open":2398,"high":2331,"low":2399,"close":2400,"change":1514,"percent_change":616,"volume":1423,"transactions":9,"vwap":2400},"2025-05-30",59.46,59.060001,59.41,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":553,"percent_change":1113,"volume":2406,"transactions":9,"vwap":2405},"2025-05-29",60.049999,59.24,59.69,20300,{"date":2408,"open":2326,"high":2326,"low":2377,"close":2374,"change":1009,"percent_change":2409,"volume":1739,"transactions":9,"vwap":2374},"2025-05-28",-1.16,{"date":2411,"open":2412,"high":2326,"low":2413,"close":2326,"change":1678,"percent_change":2072,"volume":855,"transactions":9,"vwap":2326},"2025-05-27",59.61,59.2,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1162,"percent_change":956,"volume":1058,"transactions":9,"vwap":2418},"2025-05-23",58.0099983,58.9,58.78,{"date":2420,"open":2418,"high":2421,"low":2422,"close":2423,"change":815,"percent_change":684,"volume":2424,"transactions":9,"vwap":2423},"2025-05-22",59.23,58.56,58.96,14800,{"date":2426,"open":2321,"high":2321,"low":2423,"close":2427,"change":1892,"percent_change":2428,"volume":1073,"transactions":9,"vwap":2427},"2025-05-21",59.029999,-2.88,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2081,"percent_change":1162,"volume":2435,"transactions":9,"vwap":2434},"2025-05-20",60.89,61.09,60.69,60.78,4300,{"date":2437,"open":2438,"high":2298,"low":2438,"close":2431,"change":1107,"percent_change":1050,"volume":941,"transactions":9,"vwap":2431},"2025-05-19",60.48,{"date":2440,"open":2358,"high":2441,"low":2434,"close":2442,"change":1154,"percent_change":2200,"volume":1058,"transactions":9,"vwap":2442},"2025-05-16",61.31,61.21,{"date":2444,"open":2445,"high":2310,"low":2337,"close":2310,"change":1228,"percent_change":147,"volume":2446,"transactions":9,"vwap":2310},"2025-05-15",60.36,25900,{"date":2448,"open":2449,"high":2350,"low":2450,"close":2451,"change":213,"percent_change":1999,"volume":1623,"transactions":9,"vwap":2451},"2025-05-14",60.72,60.46,60.5,{"date":2453,"open":2454,"high":2455,"low":2449,"close":2456,"change":122,"percent_change":1169,"volume":886,"transactions":9,"vwap":2456},"2025-05-13",61.02,61.2,60.93,{"date":2458,"open":2434,"high":2459,"low":2460,"close":2347,"change":2461,"percent_change":2462,"volume":1520,"transactions":9,"vwap":2347},"2025-05-12",61.4,60.38,2.02,3.44,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1378,"percent_change":1221,"volume":2469,"transactions":9,"vwap":2468},"2025-05-09",58.77,58.86,58.44,58.66,11900,{"date":2471,"open":2472,"high":2417,"low":2473,"close":2474,"change":89,"percent_change":2475,"volume":757,"transactions":9,"vwap":2474},"2025-05-08",58.14,57.97,58.54,1.77,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":552,"percent_change":911,"volume":803,"transactions":9,"vwap":2481},"2025-05-07",57.6,57.89,57.17,57.52,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":949,"percent_change":2488,"volume":1646,"transactions":9,"vwap":2487},"2025-05-06",57.33,57.8,57.21,57.41,-0.5,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":213,"percent_change":578,"volume":2494,"transactions":9,"vwap":2493},"2025-05-05",57.65,58.2,57.7,13300,{"date":2496,"open":2497,"high":2498,"low":2481,"close":2499,"change":2225,"percent_change":1199,"volume":2500,"transactions":9,"vwap":2499},"2025-05-02",57.62,58.22,58.13,19600,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":1378,"percent_change":523,"volume":1142,"transactions":9,"vwap":2505},"2025-05-01",56.48,57.32,56.87,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":949,"percent_change":1855,"volume":2512,"transactions":9,"vwap":2511},"2025-04-30",56.099998,56.77,55.51,56.75,72900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1228,"percent_change":127,"volume":1560,"transactions":9,"vwap":2518},"2025-04-29",56.51,57.16,56.23,57.040001,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":191,"percent_change":1141,"volume":798,"transactions":9,"vwap":2524},"2025-04-28",56.53,57.049999,56.22,56.81,{"date":2526,"open":2527,"high":2515,"low":2528,"close":2503,"change":1509,"percent_change":2081,"volume":842,"transactions":9,"vwap":2503},"2025-04-25",56.25,56.11,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1672,"percent_change":2535,"volume":912,"transactions":9,"vwap":2534},"2025-04-24",55.8,56.66,55.76,56.54,1.73,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":797,"percent_change":2542,"volume":1739,"transactions":9,"vwap":2541},"2025-04-23",56.42,57,55.43,55.58,1.07,{"date":180,"open":2544,"high":2545,"low":176,"close":2546,"change":654,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},54.22,55.099998,54.99,1.42,130500]