[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOWV":3,"homepage-market-summary":28,"stock-historical-LOWV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LOWV","2026-10-05",{"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},"AB US Low Volatility Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8707,0.7284,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},83.66,83.36,82.9621,0.6979,0.84,7773.155,84.85,71.99,9037.534922266932,90.7,884,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},67.241,8529,3113121.265489,23.99,"2025-04-23",[181,184,192,202,210,221,231,242,253,262,271,280,291,299,307,316,327,336,344,352,361,371,380,389,399,409,419,428,439,448,458,467,475,484,491,501,509,517,526,534,544,554,565,572,582,591,599,609,618,626,635,644,652,660,669,676,685,695,704,713,721,728,732,738,744,749,757,763,770,776,784,793,802,807,814,820,826,833,841,848,854,861,869,876,884,890,897,903,910,917,924,930,937,944,948,954,963,968,973,980,988,994,1001,1008,1014,1020,1028,1035,1041,1047,1055,1060,1068,1074,1081,1086,1093,1098,1107,1113,1119,1125,1132,1138,1146,1153,1159,1165,1172,1180,1187,1193,1202,1210,1217,1224,1230,1238,1246,1253,1261,1268,1274,1281,1288,1294,1300,1306,1312,1319,1327,1333,1340,1344,1350,1357,1361,1366,1372,1378,1385,1392,1398,1403,1409,1416,1422,1428,1434,1439,1441,1446,1451,1457,1463,1469,1475,1481,1487,1493,1497,1504,1510,1516,1523,1527,1533,1537,1542,1547,1552,1557,1562,1567,1573,1578,1583,1588,1595,1602,1607,1612,1618,1625,1630,1635,1641,1646,1650,1653,1656,1662,1667,1671,1675,1680,1688,1695,1702,1706,1713,1718,1722,1728,1733,1736,1742,1746,1751,1758,1765,1772,1776,1782,1787,1795,1800,1806,1810,1815,1820,1825,1833,1838,1843,1847,1854,1860,1865,1869,1873,1880,1884,1890,1895,1899,1902,1906,1913,1919,1927,1929,1933,1939,1943,1949,1954,1958,1963,1968,1973,1977,1982,1986,1991,1998,2003,2010,2015,2019,2023,2029,2035,2041,2047,2052,2058,2061,2066,2071,2079,2086,2091,2097,2103,2109,2117,2122,2127,2134,2138,2143,2147,2153,2158,2165,2172,2178,2183,2187,2192,2197,2203,2208,2213,2219,2225,2230,2237,2243,2249,2254,2261,2266,2273,2279,2286,2290,2296,2303,2306,2313,2320,2327,2332,2339,2345,2349,2354,2360,2365,2370,2377,2383,2389,2395,2401,2408,2413,2419,2424,2430,2438,2445,2450,2456,2463,2469,2475,2480,2484,2490,2495,2499,2507],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},40,83.5404,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",82.8604,0.6235,0.76,3626.9426,43,82.9146,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",82.04,82.39,82.3386,-0.0544,-0.07,758.9426,33,82.2099,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":190,"vwap":209},"2026-09-30",82.98,82.393,-0.0869,-0.11,1174.959357,82.8276,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",82.51,82.52,82.3536,82.4799,-0.1496,-0.18,3607.9426,39,82.5136,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",82.7899,82.8,82.6295,-0.2757,-0.33,5672.1876,79,82.8326,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",82.72,82.92,82.4901,82.9052,0.4452,0.54,6700.184525,83,82.772,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",82.515,82.54,82.44,82.46,-0.1,-0.12,7364.0014,65,82.4668,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":84,"volume":259,"transactions":260,"vwap":261},"2026-09-23",82.68,82.48,82.56,-0.6663,12553.440132,69,82.5847,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":85,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",83.5,83.15,83.2263,-0.29,4683.512356,97,83.2867,{"date":272,"open":234,"high":273,"low":234,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",83.51,83.4663,0.8763,1.06,10091.754238,54,83.3684,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",82.35,82.64,82.3499,82.59,-0.2148,-0.26,5191.9426,55,82.5945,{"date":292,"open":233,"high":293,"low":255,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",82.8048,0.7848,0.96,4223.9426,59,82.7486,{"date":300,"open":301,"high":257,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":278,"vwap":306},"2026-09-16",82.53,82.02,-0.42,-0.51,3205.324232,82.1675,{"date":308,"open":309,"high":309,"low":310,"close":246,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",82.455,82.425,-0.4782,-0.58,6559.3073,47,82.4535,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",82.95,83.1,82.79,82.9182,-0.0118,-0.01,3580.1173,38,82.9924,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":36,"volume":333,"transactions":334,"vwap":335},"2026-09-11",82.99,83.03,82.93,0.5406,7138.43334,32,83.0107,{"date":337,"open":338,"high":212,"low":338,"close":339,"change":340,"percent_change":217,"volume":341,"transactions":342,"vwap":343},"2026-09-10",82.28,82.3894,-0.1506,26875.6263,62,82.3869,{"date":345,"open":346,"high":346,"low":245,"close":245,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",82.66,-0.6395,-0.77,7607.471328,41,82.6312,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",83.49,83.1795,-0.6011,-0.72,9685.5647,49,83.3193,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":312,"volume":368,"transactions":369,"vwap":370},"2026-09-04",83.765,83.79,83.74,83.7806,-0.4911,4101.344482,68,83.7753,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":188,"volume":378,"transactions":289,"vwap":379},"2026-09-03",83.9401,84.33,83.94,84.2717,0.6352,1529.3073,84.069,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",83.68,83.6365,0.2169,0.26,2520.324042,50,83.6747,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":287,"volume":396,"transactions":397,"vwap":398},"2026-09-01",83.505,83.57,83.39,83.4196,-0.2204,10670.3073,88,83.4135,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",83.99,83.6,83.64,-0.4735,-0.56,48169.3073,75,83.7076,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":314,"vwap":418},"2026-08-28",84.3,84.38,84.08,84.1135,-0.0781,-0.09,68733.1793,84.2747,{"date":420,"open":421,"high":421,"low":413,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",84.2,84.1916,0.2814,0.34,1999.3073,37,84.1158,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",83.9,83.92,83.73,83.9102,-0.1841,-0.22,9851.363956,45,83.8565,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":426,"vwap":447},"2026-08-25",84.09,84.0943,84.01,0.2688,0.32,4498.3073,84.041,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",83.75,83.86,83.8255,0.1897,0.23,2612.0947,64,83.7883,{"date":459,"open":460,"high":365,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":342,"vwap":466},"2026-08-21",83.665,83.62,83.6358,0.2433,0.29,3270.6695,83.6328,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":190,"vwap":474},"2026-08-20",83.83,83.3925,-0.5016,-0.6,7847.147746,83.659,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":251,"vwap":483},"2026-08-19",84.12,84.275,83.8941,0.2587,0.31,5839.3073,84.1232,{"date":485,"open":319,"high":365,"low":319,"close":486,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",83.6354,-0.02,4029.3073,61,83.4434,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",84.03,83.6437,83.6554,-0.5866,-0.7,2602.1823,74,83.7871,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":303,"volume":507,"transactions":260,"vwap":508},"2026-08-14",84.36,84.22,84.242,-0.3515,5730.3073,84.2939,{"date":510,"open":511,"high":23,"low":412,"close":512,"change":513,"percent_change":50,"volume":514,"transactions":515,"vwap":516},"2026-08-13",84.81,84.5935,0.1531,6336.6633,98,84.6771,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":278,"vwap":525},"2026-08-12",84.39,84.54,84.4404,0.1004,0.12,31978.424988,84.5057,{"date":527,"open":411,"high":528,"low":411,"close":529,"change":530,"percent_change":85,"volume":531,"transactions":532,"vwap":533},"2026-08-11",84.4,84.34,-0.2039,6797.4083,72,84.359,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",84.73,84.75,84.5439,-0.1569,-0.19,23799.3137,71,84.6079,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",84.715,84.6,84.7008,0.3709,0.44,2220.4893,52,84.6476,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",84.35,84.372,84.16,84.3299,0.2099,0.25,3171.5893,53,84.2907,{"date":566,"open":567,"high":567,"low":441,"close":477,"change":568,"percent_change":569,"volume":570,"transactions":314,"vwap":571},"2026-08-05",84.77,-0.038,-0.05,3188.5303,84.214,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",83.56,84.2201,84.158,1.0803,1.3,4235.9367,77,84.0474,{"date":583,"open":584,"high":265,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",82.84,83.0777,0.4927,0.6,3096.9367,63,83.0746,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":350,"vwap":598},"2026-07-31",81.91,82.585,0.765,0.93,5454.9367,82.4405,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":99,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",81.6278,81.89,81.26,81.82,0.69,3354.4367,51,81.716,{"date":610,"open":611,"high":195,"low":612,"close":603,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",82.38,81.21,-0.8027,-0.98,4487.942172,58,81.6425,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":57,"volume":623,"transactions":624,"vwap":625},"2026-07-28",82.18,82.0627,0.8531,4957.17168,44,82.0901,{"date":627,"open":603,"high":603,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",81.08,81.2096,0.3283,0.41,4664.023755,57,81.1481,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":587,"volume":641,"transactions":642,"vwap":643},"2026-07-24",80.82,80.8813,80.81,0.4814,2005.0629,29,80.8299,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":614,"volume":649,"transactions":650,"vwap":651},"2026-07-23",80.26,80.3999,-0.7994,1610.7047,34,80.2825,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":219,"vwap":659},"2026-07-22",81.13,81.1993,0.0893,0.11,977.721672,81.1797,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":182,"vwap":668},"2026-07-21",81.12,81.2,81.11,0.1377,0.17,2033.7047,81.1333,{"date":670,"open":663,"high":663,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":642,"vwap":675},"2026-07-20",80.9723,-0.1323,-0.16,887.7047,81.1229,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":437,"vwap":684},"2026-07-17",81.415,81.06,81.1046,-0.4512,-0.55,3857.7047,81.116,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",81.75,81.47,81.5558,0.1214,0.15,6650.8337,46,81.4935,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",81.4,81.4344,0.4784,0.59,2299.721655,31,81.4008,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",81,80.956,-0.0488,-0.06,2435.081933,42,80.9776,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":540,"volume":719,"transactions":624,"vwap":720},"2026-07-13",81.18,80.9833,81.0048,-0.1522,4640.7047,81.101,{"date":722,"open":723,"high":715,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",80.96,81.157,0.337,0.42,2400,{"date":729,"open":730,"high":637,"low":730,"close":637,"change":523,"percent_change":691,"volume":731,"transactions":9,"vwap":637},"2026-07-09",80.61,5800,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":435,"volume":737,"transactions":9,"vwap":735},"2026-07-08",80.47,80.7,-0.176,3000,{"date":739,"open":740,"high":740,"low":637,"close":741,"change":742,"percent_change":454,"volume":743,"transactions":9,"vwap":741},"2026-07-07",81.25,80.876,0.186,4500,{"date":745,"open":746,"high":637,"low":746,"close":747,"change":561,"percent_change":481,"volume":748,"transactions":9,"vwap":747},"2026-07-06",80.42,80.69,2800,{"date":750,"open":746,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",80.57,80.014999,80.44,0.689,0.86,48900,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":50,"volume":762,"transactions":9,"vwap":760},"2026-07-01",79.99,79.751,0.141,2200,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":36,"volume":769,"transactions":9,"vwap":767},"2026-06-30",79.465,79.65,79.61,0.524,34200,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":731,"transactions":9,"vwap":773},"2026-06-29",78.78,79.085999,0.733,0.94,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",78.010002,78.42,78.353,0.572,0.74,5700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",77.891,78.059998,77.78,77.781,-0.49,-0.63,3400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",78.525,78.59,78.25,78.271,-0.059,-0.08,7100,{"date":803,"open":797,"high":804,"low":797,"close":805,"change":227,"percent_change":303,"volume":806,"transactions":9,"vwap":805},"2026-06-23",78.5,78.33,12100,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",78.73,78.66,-0.834,-1.05,6900,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":69,"volume":819,"transactions":9,"vwap":817},"2026-06-18",79.15,79.494,0.164,1100,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":348,"volume":813,"transactions":9,"vwap":824},"2026-06-17",79.87,78.84,79.33,-0.613,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":227,"volume":832,"transactions":9,"vwap":830},"2026-06-16",80.15,80.2,79.943,-0.267,2700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":119,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-15",80.17,80.4,80.13,80.21,0.79,5100,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":727,"transactions":9,"vwap":844},"2026-06-12",79.51,79.58,79.5,0.102,0.13,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":43,"volume":792,"transactions":9,"vwap":852},"2026-06-11",78.53,79.56,79.478,0.688,{"date":855,"open":845,"high":856,"low":772,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",79.55,78.79,-0.83,-1.04,14000,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",79.9,78.82,79.62,0.036,0.05,3200,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",79.74,79.584,-0.247,-0.31,4200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",80.53,79.71,79.831,-1.054,-1.3,3700,{"date":885,"open":878,"high":886,"low":878,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",80.885,0.544,0.68,42100,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":858,"volume":896,"transactions":9,"vwap":894},"2026-06-03",80.85,80.34,80.341,-0.673,3100,{"date":898,"open":706,"high":664,"low":899,"close":900,"change":901,"percent_change":416,"volume":902,"transactions":9,"vwap":900},"2026-06-02",80.98,81.014,-0.073,8700,{"date":904,"open":706,"high":905,"low":899,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",81.27,81.086998,-0.021,-0.03,16700,{"date":911,"open":912,"high":740,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",80.79,81.108,0.012,0.01,7900,{"date":918,"open":919,"high":654,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",81.044998,81.096001,0.366,0.45,4900,{"date":925,"open":926,"high":639,"low":926,"close":927,"change":928,"percent_change":416,"volume":929,"transactions":9,"vwap":927},"2026-05-27",80.71,80.73,-0.071,12700,{"date":931,"open":932,"high":664,"low":747,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",80.75,80.801,-0.17,-0.21,12000,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":875,"transactions":9,"vwap":941},"2026-05-22",81.010002,81.115,80.971,0.321,0.4,{"date":945,"open":646,"high":747,"low":646,"close":946,"change":487,"percent_change":487,"volume":947,"transactions":9,"vwap":946},"2026-05-21",80.65,23500,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":922,"volume":953,"transactions":9,"vwap":951},"2026-05-20",80.19,80.67,0.36,8600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",80.51,80.59,80.3,80.31,-0.521,-0.64,2500,{"date":964,"open":958,"high":965,"low":958,"close":965,"change":966,"percent_change":967,"volume":762,"transactions":9,"vwap":965},"2026-05-18",80.831,0.462,0.57,{"date":969,"open":828,"high":957,"low":828,"close":970,"change":682,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-15",80.369,-0.68,4100,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":923,"transactions":9,"vwap":977},"2026-05-14",80.33,80.94,80.919,0.809,1.01,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",79.69,80.14,80.11,0.189,0.24,3300,{"date":989,"open":990,"high":991,"low":856,"close":991,"change":992,"percent_change":709,"volume":993,"transactions":9,"vwap":991},"2026-05-12",79.84,79.921,-0.049,7400,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":673,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",79.68,79.97,79.675,-0.13,16000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":986,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",79.996,80.099998,79.82,0.3,13300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":961,"volume":896,"transactions":9,"vwap":1012},"2026-05-07",80.265,79.78,79.86,-0.512,{"date":1015,"open":893,"high":1016,"low":828,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",80.372,0.412,0.52,15300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",79.93,80.089996,79.96,0.294,0.37,1700,{"date":1029,"open":1030,"high":1030,"low":767,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",80.135,79.666,-0.364,-0.45,6000,{"date":1036,"open":975,"high":975,"low":1037,"close":1038,"change":1039,"percent_change":481,"volume":1040,"transactions":9,"vwap":1038},"2026-05-01",80.025002,80.029999,0.251,20000,{"date":1042,"open":1043,"high":1005,"low":1043,"close":1044,"change":978,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",79.22,79.779,1.02,7800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-29",78.93,78.97,78.8,-0.25,-0.32,9100,{"date":1056,"open":1049,"high":1043,"low":1057,"close":1043,"change":657,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1043},"2026-04-28",78.92,0.14,20100,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-27",79.25,79.059998,79.11,-0.119,-0.15,3600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1026,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",79.050003,79.229,0.292,11200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":-6,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",78.6,79.040001,78.937,-0.003,25000,{"date":1082,"open":1077,"high":1070,"low":1083,"close":1083,"change":952,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-22",78.94,0.46,4800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",79.48,78.58,-0.511,-0.65,13700,{"date":1094,"open":851,"high":851,"low":1095,"close":1095,"change":1096,"percent_change":227,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",79.091003,-0.258,11500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-17",79.36,79.45,79.26,79.349,0.839,1.07,14100,{"date":1108,"open":796,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":323,"volume":1112,"transactions":9,"vwap":1110},"2026-04-16",78.64,78.51,-0.008,18600,{"date":1114,"open":787,"high":1115,"low":787,"close":1116,"change":1117,"percent_change":43,"volume":1118,"transactions":9,"vwap":1116},"2026-04-15",78.52,78.518,0.678,7300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":160,"volume":987,"transactions":9,"vwap":1122},"2026-04-14",77.74,77.84,77.67,0.681,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":172,"volume":1131,"transactions":9,"vwap":1128},"2026-04-13",76.59,77.159,76.465,0.762,3800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":731,"transactions":9,"vwap":1135},"2026-04-10",76.67,76.397,-0.37,-0.48,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":896,"transactions":9,"vwap":1143},"2026-04-09",76.76,76.87,76.229,76.767,0.207,0.27,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":868,"transactions":9,"vwap":1149},"2026-04-08",76.4,76.56,76.33,1.57,2.09,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1058,"volume":743,"transactions":9,"vwap":1156},"2026-04-07",74.58,74.99,74.351,0.107,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1067,"transactions":9,"vwap":1162},"2026-04-06",74.67,74.883,0.353,0.47,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1006,"volume":1171,"transactions":9,"vwap":1168},"2026-04-02",74.4,74.53,74.39,0.22,40800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-01",74.195,74.6,74.31,0.43,0.58,4600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":868,"transactions":9,"vwap":1183},"2026-03-31",73.18,73.88,72.76,1.634,2.26,{"date":1188,"open":1189,"high":1190,"low":24,"close":1191,"change":1192,"percent_change":986,"volume":1007,"transactions":9,"vwap":1191},"2026-03-30",72.35,72.64,72.246,0.175,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",72.79,72.92,72.07,72.070999,-1.249,-1.7,6800,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",74.3,73.28,73.32,-0.94,-1.27,8500,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1097,"transactions":9,"vwap":1214},"2026-03-25",74.95,74.18,74.26,0.376,0.51,{"date":1218,"open":1219,"high":1213,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-24",73.97,73.884,-0.502,-0.67,5400,{"date":1225,"open":1161,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":755,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",74.94,74.386,0.636,6200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",74.49,74.54,73.75,-1.11,-1.48,8100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1033,"volume":1245,"transactions":9,"vwap":1243},"2026-03-19",74.72,75.099998,74.59,74.86,-0.342,20600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":883,"transactions":9,"vwap":1250},"2026-03-18",75.78,75.83,75.202,-1.268,-1.66,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-17",76.69,76.45,76.47,0.125,0.16,9600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":43,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",76.39,76.49,76.345,0.655,4300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":312,"volume":1273,"transactions":9,"vwap":1271},"2026-03-13",76.019997,75.69,-0.439,3500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1235,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",76.35,76.41,76.129,-0.851,1400,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":743,"transactions":9,"vwap":1285},"2026-03-11",77.18,76.81,76.98,-0.27,-0.35,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1286,"percent_change":1287,"volume":1293,"transactions":9,"vwap":1292},"2026-03-10",77.26,77.66,77.25,24400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1177,"percent_change":99,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",76.25,77.52,76.205,5600,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":790,"percent_change":791,"volume":1305,"transactions":9,"vwap":1304},"2026-03-06",76.94,77.33,77.089996,2600,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":961,"volume":1131,"transactions":9,"vwap":1310},"2026-03-05",77.69,77.11,77.58,-0.499,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":726,"volume":1223,"transactions":9,"vwap":1317},"2026-03-04",77.91,78.22,77.64,78.079002,0.329,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1237,"transactions":9,"vwap":1324},"2026-03-03",77.12,77.87,76.66,77.75,-0.593,-0.76,{"date":1328,"open":1329,"high":1089,"low":1329,"close":1330,"change":1331,"percent_change":666,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",78.099998,78.343,0.134,6300,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-27",77.992,78.209,0.149,0.19,9200,{"date":1341,"open":1342,"high":1342,"low":1121,"close":787,"change":999,"percent_change":934,"volume":1343,"transactions":9,"vwap":787},"2026-02-26",78.44,5900,{"date":1345,"open":1346,"high":1347,"low":1314,"close":1347,"change":36,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-25",78.040001,78.19,0.85,4000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":952,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",77.555,77.6,77.53,0.28,6400,{"date":1358,"open":1297,"high":1297,"low":1309,"close":1292,"change":1359,"percent_change":1326,"volume":1360,"transactions":9,"vwap":1292},"2026-02-23",-0.59,16300,{"date":1362,"open":1363,"high":1122,"low":1363,"close":1122,"change":1364,"percent_change":1365,"volume":731,"transactions":9,"vwap":1122},"2026-02-20",77.47,0.64,0.83,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":487,"percent_change":908,"volume":1371,"transactions":9,"vwap":1369},"2026-02-19",77.13,77.2,77.010002,8900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1177,"percent_change":99,"volume":1097,"transactions":9,"vwap":1377},"2026-02-18",77.24,77.369,77.019997,77.22,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":867,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",76.8,77.040001,76.79,0.04,40900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":50,"percent_change":986,"volume":1391,"transactions":9,"vwap":1390},"2026-02-13",76.62,77.125,76.57,76.75,4700,{"date":1393,"open":1370,"high":1394,"low":1389,"close":1389,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2026-02-12",77.07,-0.96,-1.24,5000,{"date":1399,"open":1400,"high":1123,"low":1354,"close":1354,"change":1136,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1354},"2026-02-11",77.65,-0.47,5300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":303,"percent_change":1408,"volume":923,"transactions":9,"vwap":1407},"2026-02-10",78.2,78.275,77.9,-0.54,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1118,"transactions":9,"vwap":1413},"2026-02-09",77.96,78.45,78.32,0.08,0.1,{"date":1417,"open":1123,"high":1418,"low":1291,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",78.24,0.9,1.16,5200,{"date":1423,"open":1424,"high":1425,"low":1369,"close":1426,"change":1427,"percent_change":472,"volume":1421,"transactions":9,"vwap":1426},"2026-02-05",77.31,77.77,77.34,-0.466,{"date":1429,"open":1430,"high":1430,"low":1121,"close":1431,"change":1432,"percent_change":249,"volume":1433,"transactions":9,"vwap":1431},"2026-02-04",78.15,77.806,-0.094,9700,{"date":1435,"open":229,"high":229,"low":1436,"close":1407,"change":1437,"percent_change":1438,"volume":1000,"transactions":9,"vwap":1407},"2026-02-03",77.55,-1.43,-1.8,{"date":1440,"open":779,"high":824,"low":779,"close":824,"change":967,"percent_change":109,"volume":936,"transactions":9,"vwap":824},"2026-02-02",{"date":1442,"open":1089,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":790,"volume":1371,"transactions":9,"vwap":1443},"2026-01-30",78.76,78.3,-0.39,{"date":1447,"open":1448,"high":1448,"low":1449,"close":816,"change":709,"percent_change":800,"volume":1450,"transactions":9,"vwap":816},"2026-01-29",79.19,78.238,21800,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":304,"percent_change":961,"volume":1456,"transactions":9,"vwap":1455},"2026-01-28",79.63,79.080002,79.21,76600,{"date":1458,"open":1043,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1348,"volume":1462,"transactions":9,"vwap":1459},"2026-01-27",79.72,79.17,0.672,23600,{"date":1464,"open":1077,"high":1465,"low":1077,"close":1466,"change":1467,"percent_change":1468,"volume":832,"transactions":9,"vwap":1466},"2026-01-26",79.14,79.047997,0.395,0.5,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":523,"volume":916,"transactions":9,"vwap":1473},"2026-01-23",78.47,78.7,78.653,0.093,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":596,"volume":860,"transactions":9,"vwap":1478},"2026-01-22",78.34,78.56,78.23,0.721,{"date":1482,"open":1297,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":587,"volume":840,"transactions":9,"vwap":1485},"2026-01-21",78.12,77.365,77.839,0.464,{"date":1488,"open":1489,"high":787,"low":1303,"close":1490,"change":1491,"percent_change":1492,"volume":1343,"transactions":9,"vwap":1490},"2026-01-20",77.79,77.375,-1.465,-1.86,{"date":1494,"open":1495,"high":1083,"low":1495,"close":823,"change":1496,"percent_change":1338,"volume":1201,"transactions":9,"vwap":823},"2026-01-16",78.717,0.148,{"date":1498,"open":1083,"high":1050,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-15",78.633,78.692,-0.028,-0.04,11700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1137,"volume":1237,"transactions":9,"vwap":1508},"2026-01-14",78.98,78.38,78.72,-0.38,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":614,"volume":1046,"transactions":9,"vwap":1514},"2026-01-13",79.79,78.88,79.099998,-0.78,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":550,"volume":1522,"transactions":9,"vwap":1519},"2026-01-12",79.43,79.88,79.365,0.352,14600,{"date":1524,"open":1100,"high":1525,"low":1100,"close":1526,"change":1521,"percent_change":550,"volume":737,"transactions":9,"vwap":1526},"2026-01-09",79.6,79.528,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":207,"volume":868,"transactions":9,"vwap":1531},"2026-01-08",79.54,79.089996,79.176,-0.084,{"date":1534,"open":1103,"high":1535,"low":1063,"close":1102,"change":709,"percent_change":800,"volume":1536,"transactions":9,"vwap":1102},"2026-01-07",79.49,29800,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":155,"percent_change":1348,"volume":1541,"transactions":9,"vwap":1540},"2026-01-06",78.83,79.32,22900,{"date":1543,"open":1544,"high":810,"low":1342,"close":1545,"change":1468,"percent_change":1364,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",78.48,78.65,26600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1430,"change":935,"percent_change":1286,"volume":1551,"transactions":9,"vwap":1430},"2026-01-02",77.949,78.17,11600,{"date":1553,"open":1465,"high":1465,"low":1554,"close":1554,"change":1555,"percent_change":1222,"volume":1556,"transactions":9,"vwap":1554},"2025-12-31",78.36,-0.53,6500,{"date":1558,"open":1057,"high":1050,"low":1559,"close":1560,"change":800,"percent_change":248,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",78.87,78.89,5500,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1050,"change":934,"percent_change":935,"volume":1566,"transactions":9,"vwap":1050},"2025-12-29",79.3,78.926,12900,{"date":1568,"open":816,"high":816,"low":1569,"close":1465,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1465},"2025-12-26",79.07,0.024,0.03,31800,{"date":1574,"open":1083,"high":1575,"low":1083,"close":1576,"change":1577,"percent_change":1145,"volume":801,"transactions":9,"vwap":1576},"2025-12-24",79.151,79.116,0.216,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1355,"percent_change":952,"volume":1391,"transactions":9,"vwap":1582},"2025-12-23",78.789,78.91,78.9,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1419,"volume":1209,"transactions":9,"vwap":1586},"2025-12-22",78.26,78.62,0.7,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":550,"volume":1594,"transactions":9,"vwap":1592},"2025-12-19",77.68,78.028,77.92,0.338,13800,{"date":1596,"open":1316,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":36,"volume":1601,"transactions":9,"vwap":1599},"2025-12-18",77.82,77.46,77.582,0.512,14800,{"date":1603,"open":1604,"high":1604,"low":1394,"close":1394,"change":1605,"percent_change":1208,"volume":1606,"transactions":9,"vwap":1394},"2025-12-17",77.5,-0.99,10500,{"date":1608,"open":1598,"high":787,"low":1609,"close":787,"change":1610,"percent_change":445,"volume":1611,"transactions":9,"vwap":787},"2025-12-16",77.29,0.246,20300,{"date":1613,"open":1407,"high":1407,"low":1614,"close":1615,"change":1616,"percent_change":1053,"volume":1617,"transactions":9,"vwap":1615},"2025-12-15",77.73,77.814,-0.249,7700,{"date":1619,"open":1620,"high":1405,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":731,"transactions":9,"vwap":1622},"2025-12-12",78.07,77.988,78.063004,-0.648,-0.82,{"date":1626,"open":1627,"high":1051,"low":1627,"close":1628,"change":1629,"percent_change":1355,"volume":1131,"transactions":9,"vwap":1628},"2025-12-11",78.473,78.711,0.222,{"date":1631,"open":1632,"high":1478,"low":1483,"close":1633,"change":1634,"percent_change":1084,"volume":832,"transactions":9,"vwap":1633},"2025-12-10",78.134,78.489,0.359,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":540,"volume":1640,"transactions":9,"vwap":1638},"2025-12-09",78.375,78.13,-0.148,16800,{"date":1642,"open":823,"high":823,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1209,"transactions":9,"vwap":1643},"2025-12-08",78.278,-0.582,-0.74,{"date":1647,"open":1443,"high":1648,"low":804,"close":1648,"change":1058,"percent_change":50,"volume":1649,"transactions":9,"vwap":1648},"2025-12-05",78.86,24500,{"date":1651,"open":809,"high":809,"low":1652,"close":1508,"change":847,"percent_change":666,"volume":1054,"transactions":9,"vwap":1508},"2025-12-04",78.39,{"date":1654,"open":1507,"high":809,"low":1507,"close":796,"change":1655,"percent_change":1571,"volume":783,"transactions":9,"vwap":796},"2025-12-03",0.02,{"date":1657,"open":1658,"high":1658,"low":850,"close":1659,"change":1359,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-02",78.75,78.57,-0.75,10700,{"date":1663,"open":1581,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":416,"volume":1371,"transactions":9,"vwap":1664},"2025-12-01",79.16,78.63,-0.075,{"date":1668,"open":1043,"high":1669,"low":1064,"close":1669,"change":1670,"percent_change":935,"volume":875,"transactions":9,"vwap":1669},"2025-11-28",79.235,-0.165,{"date":1672,"open":1506,"high":1673,"low":1559,"close":1673,"change":69,"percent_change":1145,"volume":1674,"transactions":9,"vwap":1673},"2025-11-26",79.4,12600,{"date":1676,"open":1677,"high":1448,"low":1678,"close":1448,"change":1679,"percent_change":1151,"volume":743,"transactions":9,"vwap":1448},"2025-11-25",77.95,77.8,1.225,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-24",77.37,77.975,77.965,0.923,1.2,10300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1461,"percent_change":160,"volume":1694,"transactions":9,"vwap":1693},"2025-11-21",76.741,77.574,76.52,77.042,2000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1273,"transactions":9,"vwap":1699},"2025-11-20",78.28,76.3,76.37,-0.95,-1.23,{"date":1703,"open":1704,"high":1121,"low":1381,"close":1705,"change":129,"percent_change":523,"volume":1223,"transactions":9,"vwap":1705},"2025-11-19",77.35,77.32,{"date":1707,"open":1309,"high":1436,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-18",77.084,77.23,-0.402,-0.52,1200,{"date":1714,"open":1342,"high":1342,"low":1715,"close":1715,"change":1716,"percent_change":1236,"volume":1717,"transactions":9,"vwap":1715},"2025-11-17",77.632,-1.168,7000,{"date":1719,"open":1412,"high":1051,"low":1412,"close":1051,"change":1720,"percent_change":1721,"volume":962,"transactions":9,"vwap":1051},"2025-11-14",0.509,0.65,{"date":1723,"open":229,"high":229,"low":1697,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-13",78.291,-0.835,-1.06,14500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1065,"percent_change":1066,"volume":896,"transactions":9,"vwap":1732},"2025-11-12",79.28,79.019997,79.126,{"date":1734,"open":1648,"high":1102,"low":1648,"close":1735,"change":631,"percent_change":1018,"volume":1027,"transactions":9,"vwap":1735},"2025-11-11",79.245,{"date":1737,"open":1554,"high":1560,"low":1554,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-10",78.835,0.945,1.21,9300,{"date":1743,"open":1310,"high":1744,"low":1745,"close":1744,"change":1414,"percent_change":1415,"volume":1273,"transactions":9,"vwap":1744},"2025-11-07",77.89,77.15,{"date":1747,"open":1483,"high":1483,"low":1748,"close":1749,"change":1750,"percent_change":84,"volume":1299,"transactions":9,"vwap":1749},"2025-11-06",77.76,77.81,-0.625,{"date":1752,"open":1753,"high":1443,"low":1754,"close":1755,"change":1756,"percent_change":657,"volume":1757,"transactions":9,"vwap":1755},"2025-11-05",78.68,78.43,78.435,0.085,9900,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1711,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",78.21,78.505,78.35,-0.41,6600,{"date":1766,"open":1767,"high":1443,"low":1768,"close":1443,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1443},"2025-11-03",78.708,78.366,0.38,0.48,18500,{"date":1773,"open":1774,"high":1774,"low":1507,"close":1507,"change":1775,"percent_change":1555,"volume":801,"transactions":9,"vwap":1507},"2025-10-31",78.976,-0.418,{"date":1777,"open":1778,"high":824,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1349,"transactions":9,"vwap":1779},"2025-10-30",78.99,78.798,-0.367,-0.46,{"date":1783,"open":1535,"high":1535,"low":1465,"close":1784,"change":1785,"percent_change":1515,"volume":1786,"transactions":9,"vwap":1784},"2025-10-29",79.165,-0.624,10000,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-28",79.73,79.95,79.789,0.054,0.07,4400,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1365,"volume":762,"transactions":9,"vwap":1798},"2025-10-27",79.52,79.735,0.656,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":119,"volume":883,"transactions":9,"vwap":1804},"2025-10-24",79.13,79.27,79.079002,0.497,{"date":1807,"open":1115,"high":1443,"low":1115,"close":1808,"change":1809,"percent_change":1793,"volume":987,"transactions":9,"vwap":1808},"2025-10-23",78.582,0.056,{"date":1811,"open":1812,"high":1812,"low":1413,"close":1813,"change":1814,"percent_change":1781,"volume":896,"transactions":9,"vwap":1813},"2025-10-22",78.71,78.526,-0.36,{"date":1816,"open":1665,"high":1817,"low":1665,"close":1818,"change":1819,"percent_change":561,"volume":801,"transactions":9,"vwap":1818},"2025-10-21",78.905,78.886,0.196,{"date":1821,"open":796,"high":1658,"low":796,"close":1822,"change":1823,"percent_change":775,"volume":1824,"transactions":9,"vwap":1822},"2025-10-20",78.69,0.731,2300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1229,"transactions":9,"vwap":1830},"2025-10-17",77.57,77.99,77.545,77.959,0.425,0.55,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1427,"percent_change":472,"volume":902,"transactions":9,"vwap":1837},"2025-10-16",78.37,77.38,77.534,{"date":1839,"open":795,"high":1840,"low":1324,"close":1841,"change":1842,"percent_change":1066,"volume":1097,"transactions":9,"vwap":1841},"2025-10-15",78.77,78,-0.121,{"date":1844,"open":1845,"high":1342,"low":1845,"close":1846,"change":1432,"percent_change":249,"volume":1201,"transactions":9,"vwap":1846},"2025-10-14",77.861,78.121,{"date":1848,"open":1550,"high":1413,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-13",77.98,78.215,0.915,1.18,8300,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":792,"transactions":9,"vwap":1857},"2025-10-10",78.959,77.3,-1.478,-1.88,{"date":1861,"open":1049,"high":1049,"low":1862,"close":1863,"change":1864,"percent_change":1137,"volume":1237,"transactions":9,"vwap":1863},"2025-10-09",78.745,78.778,-0.382,{"date":1866,"open":1867,"high":1043,"low":1530,"close":1664,"change":445,"percent_change":631,"volume":1868,"transactions":9,"vwap":1664},"2025-10-08",79.12,10900,{"date":1870,"open":1802,"high":1802,"low":1812,"close":823,"change":1871,"percent_change":1872,"volume":840,"transactions":9,"vwap":823},"2025-10-07",-0.238,-0.3,{"date":1874,"open":1875,"high":1576,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1433,"transactions":9,"vwap":1877},"2025-10-06",79.010002,78.868,79.078003,0.259,0.33,{"date":1881,"open":1882,"high":1070,"low":1883,"close":1883,"change":1331,"percent_change":666,"volume":1131,"transactions":9,"vwap":1883},"2025-10-03",78.824,78.819,{"date":1885,"open":810,"high":1051,"low":1886,"close":1887,"change":1888,"percent_change":999,"volume":1889,"transactions":9,"vwap":1887},"2025-10-02",78.651,78.685,-0.101,6100,{"date":1891,"open":1892,"high":1892,"low":810,"close":1893,"change":1894,"percent_change":1170,"volume":1349,"transactions":9,"vwap":1893},"2025-10-01",80.12,78.786,0.171,{"date":1896,"open":1347,"high":1897,"low":1347,"close":1897,"change":1898,"percent_change":550,"volume":923,"transactions":9,"vwap":1897},"2025-09-30",78.615,0.345,{"date":1900,"open":1412,"high":804,"low":1760,"close":1901,"change":847,"percent_change":666,"volume":783,"transactions":9,"vwap":1901},"2025-09-29",78.27,{"date":1903,"open":1411,"high":1904,"low":1614,"close":1904,"change":1905,"percent_change":888,"volume":1267,"transactions":9,"vwap":1904},"2025-09-26",78.14,0.525,{"date":1907,"open":1908,"high":1909,"low":1827,"close":1910,"change":1911,"percent_change":1208,"volume":1912,"transactions":9,"vwap":1910},"2025-09-25",77.689,77.7,77.615,-0.995,13500,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1164,"volume":1918,"transactions":9,"vwap":1916},"2025-09-24",78.083,78.61,0.371,9800,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-23",78.29,78.144,78.239,-0.391,-0.5,7500,{"date":1928,"open":1413,"high":1545,"low":1444,"close":1665,"change":50,"percent_change":454,"volume":1131,"transactions":9,"vwap":1665},"2025-09-22",{"date":1930,"open":1762,"high":1412,"low":1931,"close":1412,"change":1932,"percent_change":454,"volume":1918,"transactions":9,"vwap":1412},"2025-09-19",78.204,0.183,{"date":1934,"open":1935,"high":1659,"low":1315,"close":1936,"change":1937,"percent_change":1655,"volume":1938,"transactions":9,"vwap":1936},"2025-09-18",78.515,78.267,0.015,3900,{"date":1940,"open":1347,"high":1554,"low":1620,"close":1941,"change":1942,"percent_change":1571,"volume":962,"transactions":9,"vwap":1941},"2025-09-17",78.252,0.023,{"date":1944,"open":1850,"high":1554,"low":1945,"close":1946,"change":1947,"percent_change":540,"volume":1948,"transactions":9,"vwap":1946},"2025-09-16",78.194,78.229,-0.147,2900,{"date":1950,"open":1444,"high":1951,"low":1444,"close":1952,"change":1953,"percent_change":50,"volume":1926,"transactions":9,"vwap":1952},"2025-09-15",78.46,78.376,0.142,{"date":1955,"open":1652,"high":1754,"low":1956,"close":1956,"change":1957,"percent_change":267,"volume":1824,"transactions":9,"vwap":1956},"2025-09-12",78.234,-0.226,{"date":1959,"open":1901,"high":1960,"low":1901,"close":1951,"change":1961,"percent_change":1348,"volume":1962,"transactions":9,"vwap":1951},"2025-09-11",78.49,0.659,8000,{"date":1964,"open":1347,"high":1347,"low":1965,"close":1966,"change":631,"percent_change":1967,"volume":972,"transactions":9,"vwap":1966},"2025-09-10",77.71,77.801,0.53,{"date":1969,"open":1970,"high":1971,"low":1369,"close":1971,"change":1972,"percent_change":561,"volume":1397,"transactions":9,"vwap":1971},"2025-09-09",77.27,77.391,0.194,{"date":1974,"open":1745,"high":1290,"low":1309,"close":1975,"change":1976,"percent_change":249,"volume":902,"transactions":9,"vwap":1975},"2025-09-08",77.197,-0.093,{"date":1978,"open":1979,"high":1609,"low":1387,"close":1609,"change":1980,"percent_change":1981,"volume":916,"transactions":9,"vwap":1609},"2025-09-05",77.245,0.468,0.61,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1831,"percent_change":99,"volume":1305,"transactions":9,"vwap":1985},"2025-09-04",76.42,76.822,{"date":1987,"open":1988,"high":1135,"low":1989,"close":1135,"change":1990,"percent_change":1084,"volume":1179,"transactions":9,"vwap":1135},"2025-09-03",76.36,76.092003,0.347,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1555,"volume":1997,"transactions":9,"vwap":1994},"2025-09-02",76.010002,76.050003,75.522,-0.408,11000,{"date":1999,"open":1148,"high":2000,"low":1148,"close":2001,"change":2002,"percent_change":1711,"volume":762,"transactions":9,"vwap":2001},"2025-08-29",76.483,76.458,-0.4,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":165,"volume":813,"transactions":9,"vwap":2008},"2025-08-28",76.73,76.93,76.685,76.858,0.154,{"date":2011,"open":1387,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":986,"volume":1601,"transactions":9,"vwap":2012},"2025-08-27",76.704,76.605,0.184,{"date":2016,"open":1148,"high":1692,"low":1276,"close":1692,"change":2017,"percent_change":1793,"volume":2018,"transactions":9,"vwap":1692},"2025-08-26",0.052,6700,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1244,"percent_change":1033,"volume":1201,"transactions":9,"vwap":2022},"2025-08-25",76.84,76.468,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1284,"change":2027,"percent_change":2028,"volume":1267,"transactions":9,"vwap":1284},"2025-08-22",76.46,76.88,0.692,0.91,{"date":2030,"open":2031,"high":2032,"low":1994,"close":2033,"change":2034,"percent_change":1053,"volume":883,"transactions":9,"vwap":2033},"2025-08-21",76.16,76.21,76.118,-0.245,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":1170,"volume":1356,"transactions":9,"vwap":2038},"2025-08-20",76.07,76.363,75.97,0.168,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1763,"volume":1868,"transactions":9,"vwap":2045},"2025-08-19",76.405,76.18,76.195,-0.312,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":709,"volume":813,"transactions":9,"vwap":2050},"2025-08-18",76.24,76.507,-0.043,{"date":2053,"open":2054,"high":1134,"low":2055,"close":2056,"change":2057,"percent_change":867,"volume":832,"transactions":9,"vwap":2056},"2025-08-15",76.58,76.543,76.55,0.037,{"date":2059,"open":1389,"high":1389,"low":1148,"close":2060,"change":1501,"percent_change":1502,"volume":1794,"transactions":9,"vwap":2060},"2025-08-14",76.513,{"date":2062,"open":1387,"high":1387,"low":2063,"close":2064,"change":2065,"percent_change":1164,"volume":1402,"transactions":9,"vwap":2064},"2025-08-13",76.44,76.541,0.357,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":445,"volume":1332,"transactions":9,"vwap":2069},"2025-08-12",76,76.184,0.244,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1741,"transactions":9,"vwap":2076},"2025-08-11",75.85,76.059998,75.81,75.94,0.003,0,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":1981,"volume":2085,"transactions":9,"vwap":2083},"2025-08-08",75.82,76.029999,75.937,0.457,1900,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":303,"volume":1273,"transactions":9,"vwap":2089},"2025-08-07",75.176,75.48,-0.316,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1967,"percent_change":1587,"volume":1349,"transactions":9,"vwap":2096},"2025-08-06",75.72,75.84,75.62,75.796,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":790,"volume":1229,"transactions":9,"vwap":2101},"2025-08-05",75.661,75.699,75.266,-0.374,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1926,"transactions":9,"vwap":2106},"2025-08-04",75.435,75.64,0.928,1.24,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1356,"transactions":9,"vwap":2114},"2025-08-01",74.705,74.76,74.62,74.712,-0.909,-1.2,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":435,"volume":993,"transactions":9,"vwap":2120},"2025-07-31",76.48,75.621,-0.166,{"date":2123,"open":2074,"high":2124,"low":2106,"close":2125,"change":2126,"percent_change":673,"volume":801,"transactions":9,"vwap":2125},"2025-07-30",76.115,75.787,-0.125,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":487,"volume":2133,"transactions":9,"vwap":2131},"2025-07-29",76.19,75.9,75.912,-0.014,98100,{"date":2135,"open":2031,"high":2031,"low":1249,"close":2136,"change":2137,"percent_change":1814,"volume":762,"transactions":9,"vwap":2136},"2025-07-28",75.926,-0.274,{"date":2139,"open":2140,"high":1276,"low":2140,"close":2141,"change":1756,"percent_change":657,"volume":2142,"transactions":9,"vwap":2141},"2025-07-25",76.051003,76.2,9000,{"date":2144,"open":2145,"high":2032,"low":2124,"close":2124,"change":2146,"percent_change":114,"volume":762,"transactions":9,"vwap":2124},"2025-07-24",76.177,0.267,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1402,"transactions":9,"vwap":2150},"2025-07-23",75.51,75.848,0.291,0.39,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1058,"volume":1260,"transactions":9,"vwap":2156},"2025-07-22",75.34,75.557,0.105,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":1415,"volume":2164,"transactions":9,"vwap":2162},"2025-07-21",75.57,75.79,75.452,0.072,2100,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":743,"transactions":9,"vwap":2169},"2025-07-18",75.403,75.35,75.38,-0.105,-0.14,{"date":2173,"open":2089,"high":2174,"low":2089,"close":2175,"change":2176,"percent_change":1981,"volume":2177,"transactions":9,"vwap":2175},"2025-07-17",75.579,75.485,0.458,10100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2070,"percent_change":1879,"volume":1824,"transactions":9,"vwap":2181},"2025-07-16",74.804,75.027,74.74,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":139,"percent_change":1033,"volume":1356,"transactions":9,"vwap":2186},"2025-07-15",75.15,74.783,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":1819,"percent_change":385,"volume":1674,"transactions":9,"vwap":2191},"2025-07-14",75.155,75.165,75.123,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1222,"volume":1371,"transactions":9,"vwap":2195},"2025-07-11",75.11,74.927,-0.509,{"date":2198,"open":2199,"high":2200,"low":2155,"close":2201,"change":2202,"percent_change":249,"volume":1712,"transactions":9,"vwap":2201},"2025-07-10",75.55,75.58,75.436,-0.087,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":1177,"volume":962,"transactions":9,"vwap":2206},"2025-07-09",75.3,75.523,0.324,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":267,"volume":1034,"transactions":9,"vwap":2211},"2025-07-08",75.39,75.199,-0.217,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1359,"volume":1938,"transactions":9,"vwap":2217},"2025-07-07",75.87,75.26,75.416,-0.444,{"date":2220,"open":2221,"high":2130,"low":2222,"close":2223,"change":2224,"percent_change":979,"volume":1853,"transactions":9,"vwap":2223},"2025-07-03",75.71,75.7,75.86,0.755,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":487,"volume":875,"transactions":9,"vwap":2228},"2025-07-02",74.85,75.105,-0.015,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":915,"volume":1339,"transactions":9,"vwap":2235},"2025-07-01",75.13,75.17,74.93,75.12,0.008,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":1348,"volume":972,"transactions":9,"vwap":2240},"2025-06-30",74.8,75.112,74.68,0.635,{"date":2244,"open":1232,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1415,"volume":731,"transactions":9,"vwap":2247},"2025-06-27",74.66,74.16,74.477,0.077,{"date":2250,"open":2251,"high":1167,"low":2252,"close":1167,"change":2253,"percent_change":148,"volume":1717,"transactions":9,"vwap":1167},"2025-06-26",73.98,73.95,0.858,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":875,"transactions":9,"vwap":2258},"2025-06-25",73.552,73.54,73.542,-0.208,-0.28,{"date":2262,"open":2263,"high":2264,"low":2263,"close":1234,"change":2265,"percent_change":596,"volume":743,"transactions":9,"vwap":1234},"2025-06-24",73.49,73.77,0.677,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":1938,"transactions":9,"vwap":2269},"2025-06-23",72.67,73.072998,72.494,0.643,0.89,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":303,"percent_change":312,"volume":743,"transactions":9,"vwap":2278},"2025-06-20",72.5,72.51,72.36,72.43,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":85,"percent_change":227,"volume":2285,"transactions":9,"vwap":2284},"2025-06-18",73.095001,73.12,72.82,72.85,18300,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":1555,"percent_change":357,"volume":1503,"transactions":9,"vwap":2289},"2025-06-17",73.41,73.089996,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":782,"volume":1853,"transactions":9,"vwap":2294},"2025-06-16",73.847,73.572,73.62,0.538,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1236,"volume":1305,"transactions":9,"vwap":2301},"2025-06-13",73.56,73.702,73.080002,73.082001,-1.098,{"date":2304,"open":2263,"high":1213,"low":2263,"close":1213,"change":2305,"percent_change":43,"volume":1332,"transactions":9,"vwap":1213},"2025-06-12",0.641,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":800,"volume":1356,"transactions":9,"vwap":2311},"2025-06-11",73.64,73.845,73.5,73.539,-0.057,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":666,"volume":2319,"transactions":9,"vwap":2317},"2025-06-10",73.47,73.7,73.596,0.128,10200,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":961,"volume":2326,"transactions":9,"vwap":2324},"2025-06-09",73.44,73.625,73.468,-0.472,11100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":276,"volume":743,"transactions":9,"vwap":2330},"2025-06-06",73.31,73.94,0.773,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1286,"volume":1794,"transactions":9,"vwap":2337},"2025-06-05",73.411,73.69,73.11,73.167,-0.201,{"date":2340,"open":1205,"high":2341,"low":1205,"close":2342,"change":2343,"percent_change":1145,"volume":2344,"transactions":9,"vwap":2342},"2025-06-04",73.405,73.368,0.198,29200,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":464,"percent_change":943,"volume":987,"transactions":9,"vwap":2348},"2025-06-03",72.787,73.17,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":986,"volume":1551,"transactions":9,"vwap":2352},"2025-06-02",72.442,72.88,0.173,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":385,"volume":1371,"transactions":9,"vwap":2357},"2025-05-30",72.48,72.707,72.114,0.192,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":1894,"percent_change":986,"volume":1223,"transactions":9,"vwap":2363},"2025-05-29",72.395,72.515,72.34,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":303,"volume":875,"transactions":9,"vwap":2368},"2025-05-28",72.6,72.344,-0.302,{"date":2371,"open":2372,"high":2268,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-27",72.415,72.646,1.099,1.54,11900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":1033,"volume":762,"transactions":9,"vwap":2381},"2025-05-23",71.63,71.71,71.547,-0.323,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":800,"volume":923,"transactions":9,"vwap":2387},"2025-05-22",71.93,72.18,71.87,-0.054,{"date":2390,"open":2275,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1726,"volume":1223,"transactions":9,"vwap":2393},"2025-05-21",72.7,71.89,71.924,-0.767,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":934,"volume":962,"transactions":9,"vwap":2399},"2025-05-20",72.799,72.54,72.691,-0.123,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1084,"volume":1245,"transactions":9,"vwap":2406},"2025-05-19",72.778,72.889,72.74,72.814,0.333,{"date":2409,"open":2410,"high":2275,"low":2410,"close":2411,"change":2412,"percent_change":43,"volume":792,"transactions":9,"vwap":2411},"2025-05-16",72.050003,72.481,0.625,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":1967,"volume":2418,"transactions":9,"vwap":2416},"2025-05-15",71.644,71.856,0.381,7200,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":267,"volume":1299,"transactions":9,"vwap":2422},"2025-05-14",71.49,71.475,-0.205,{"date":2425,"open":2380,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":943,"volume":2429,"transactions":9,"vwap":2427},"2025-05-13",71.86,71.68,0.283,29000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2433},"2025-05-12",71.22,71.397,71.028,1.394,1.99,1800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":248,"volume":1561,"transactions":9,"vwap":2443},"2025-05-09",70.029999,70.193,69.99,70.0029984,-0.067,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":709,"percent_change":416,"volume":2085,"transactions":9,"vwap":2449},"2025-05-08",70.579,70.59,70.07,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":847,"volume":962,"transactions":9,"vwap":2454},"2025-05-07",70.18,70.080002,70.13,0.094,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":883,"transactions":9,"vwap":2460},"2025-05-06",70.14,70.39,70.036003,-0.504,-0.71,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2400,"percent_change":934,"volume":1503,"transactions":9,"vwap":2468},"2025-05-05",70.521,70.85,70.52,70.54,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":172,"volume":1889,"transactions":9,"vwap":2473},"2025-05-02",70.89,70.56,70.663,0.703,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":561,"percent_change":952,"volume":923,"transactions":9,"vwap":2479},"2025-05-01",70.2,69.9,69.96,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":587,"percent_change":43,"volume":1757,"transactions":9,"vwap":2483},"2025-04-30",68.987,69.71,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":550,"percent_change":1364,"volume":1223,"transactions":9,"vwap":2489},"2025-04-29",68.9,69.23,68.865,69.11,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":1066,"percent_change":435,"volume":1349,"transactions":9,"vwap":2493},"2025-04-28",68.19,68.67,68.16,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":1178,"percent_change":1348,"volume":1938,"transactions":9,"vwap":2498},"2025-04-25",67.91,68.82,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-04-24",67.75,68.27,68.24,0.766,1.14,12400,{"date":179,"open":2508,"high":2508,"low":175,"close":2509,"change":2510,"percent_change":2511,"volume":1273,"transactions":9,"vwap":2509},68.29,67.474,-0.816,-1.19]