[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDB":3,"homepage-market-summary":26,"stock-historical-LQDB":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQDB","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},"iShares BBB Rated Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2241,4.281948,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},81.965,81.9595,0.0055,0.01,758.16098,88.86,4200.608165948207,0.1,1223,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":22,"period_low":18,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3182,1161252.649653,-2.99,"2025-04-23",[178,181,188,198,209,219,230,239,247,256,264,272,283,293,302,312,320,329,339,350,359,369,376,386,397,407,416,425,436,445,454,462,470,479,487,495,503,510,517,524,533,544,553,562,570,578,587,593,600,606,613,622,631,638,646,652,660,667,677,685,693,700,708,715,721,728,734,741,746,753,759,765,772,779,785,791,798,805,811,819,825,831,839,847,853,862,870,877,884,889,894,900,906,913,917,925,932,936,940,944,949,955,961,966,972,979,987,992,999,1003,1009,1015,1021,1028,1032,1037,1041,1045,1053,1059,1067,1073,1080,1085,1088,1094,1098,1105,1110,1116,1122,1128,1134,1139,1142,1144,1151,1157,1161,1166,1171,1177,1181,1185,1189,1196,1201,1208,1213,1221,1226,1235,1242,1248,1254,1258,1262,1266,1272,1277,1280,1284,1289,1297,1303,1309,1313,1319,1327,1331,1337,1340,1345,1349,1353,1358,1362,1366,1372,1377,1383,1388,1393,1397,1402,1408,1415,1420,1424,1429,1437,1441,1444,1448,1451,1455,1459,1462,1467,1472,1475,1480,1486,1490,1494,1500,1502,1506,1510,1517,1521,1525,1528,1533,1536,1542,1548,1552,1556,1559,1561,1565,1569,1574,1577,1580,1583,1585,1587,1590,1593,1596,1599,1602,1609,1615,1621,1626,1632,1636,1642,1647,1654,1659,1663,1668,1672,1676,1681,1685,1691,1694,1698,1703,1708,1713,1718,1722,1725,1730,1734,1740,1743,1747,1752,1757,1763,1767,1771,1775,1778,1783,1787,1791,1798,1800,1804,1807,1810,1813,1815,1821,1824,1828,1832,1838,1842,1846,1850,1854,1857,1862,1868,1871,1875,1880,1882,1885,1887,1892,1896,1900,1903,1906,1910,1914,1916,1920,1925,1930,1935,1939,1942,1945,1950,1953,1957,1961,1966,1972,1977,1981,1986,1990,1994,1998,2003,2008,2014,2017,2021,2029,2035,2040,2044,2046,2050,2053,2057,2060,2063,2069,2074,2080,2085,2090,2094,2098,2101,2105,2108,2112,2115,2118,2123,2126,2130,2133,2136,2141,2144,2148,2153,2159,2162],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},54,81.9105,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":83,"volume":185,"transactions":186,"vwap":187},"2026-10-02",82.435,-0.2005,990.6028,35,82.3437,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",82.13,82.16,82.05,-0.0929,-0.11,1479.6028,44,81.8991,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",82.38,82.39,82.252,82.2529,-0.1403,-0.17,1393.6028,52,82.3058,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",82.69,82.24,82.3932,-0.0268,-0.03,5889.6148,75,82.3959,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",82.53,82.56,82.29,82.42,-0.47,-0.57,5121.6148,85,82.4613,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",82.65,82.89,0.0469,0.06,2543.6148,74,82.7973,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":186,"vwap":246},"2026-09-24",83.33,82.8431,-0.415,-0.5,1625.6028,83.1566,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",83.5,83.2581,-0.7585,-0.9,854.6028,23,83.7107,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":-6,"volume":261,"transactions":262,"vwap":263},"2026-09-22",84.06,84.0166,-0.0034,895.6028,32,84.0229,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":186,"vwap":271},"2026-09-21",83.94,84.02,0.2502,0.3,900.6618,83.9632,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",83.79,83.795,83.75,83.7698,-0.2902,-0.35,880.696983,36,83.778,{"date":284,"open":285,"high":286,"low":287,"close":258,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",83.96,84.08,83.93,0.4212,0.5,2891.1768,49,84.0004,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":24,"volume":299,"transactions":300,"vwap":301},"2026-09-16",83.8,84.12,83.6388,0.0856,5986.7228,65,83.8957,{"date":303,"open":249,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",83.57,83.49,83.5532,-0.0109,-0.01,3322.6742,64,83.4879,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":215,"volume":317,"transactions":318,"vwap":319},"2026-09-14",83.525,83.5641,-0.0276,642.4476,38,83.5696,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":262,"vwap":328},"2026-09-11",83.64,83.68,83.5917,-0.0383,-0.05,1054.9546,83.7358,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",83.825,83.625,83.63,-0.5528,-0.66,6057.9546,63,83.7205,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",84.305,84.31,84.1599,84.1828,-0.0972,-0.12,3587.2836,51,84.2264,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":326,"volume":356,"transactions":357,"vwap":358},"2026-09-08",84.35,84.27,84.28,-0.0447,10162.9546,112,84.2891,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",84.37,84.42,84.3247,0.0347,0.04,3290.9546,66,84.38,{"date":370,"open":368,"high":368,"low":371,"close":371,"change":365,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",84.29,0.05,13638.0796,193,84.3251,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",84.2254,84.25,84.14,0.07,0.08,5686.942728,53,84.2207,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",84.41,84.43,84.1502,84.18,-0.6238,-0.74,3272.3746,37,84.2196,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":194,"volume":404,"transactions":405,"vwap":406},"2026-08-31",84.775,84.82,84.74,84.8038,-0.0903,29226.9546,99,84.8072,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",85.24,84.8941,-0.2251,-0.26,647.0146,33,85.0522,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",85.1,85.1192,-0.0308,-0.04,200.9546,21,85.1041,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",85.09,85.16,85.07,85.15,-0.055,-0.06,6759.0796,87,85.0948,{"date":437,"open":429,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",85.205,85.015,0.3924,0.46,3024.9546,47,85.0863,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",84.67,84.8126,0.187,0.22,478.9546,22,84.7759,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":326,"volume":459,"transactions":460,"vwap":461},"2026-08-21",84.592,84.6256,-0.0394,763.131411,27,84.6062,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",84.665,-0.325,-0.38,92.9546,26,84.6768,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":289,"volume":476,"transactions":477,"vwap":478},"2026-08-19",84.9447,84.99,84.91,0.4251,2148.9546,24,84.9529,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",84.5649,0.1049,0.12,111.2496,30,84.475,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":83,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",84.63,84.46,-0.28,2230.931,39,84.6049,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",84.7,-0.2755,-0.32,295.9428,28,84.7306,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":254,"vwap":509},"2026-08-13",84.9755,0.2645,0.31,26.9428,85.0146,{"date":511,"open":399,"high":512,"low":513,"close":513,"change":514,"percent_change":24,"volume":515,"transactions":477,"vwap":516},"2026-08-12",84.7949,84.711,0.087,402.524668,84.7825,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":452,"vwap":523},"2026-08-11",84.624,0.0285,0.03,154.9428,84.6616,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",84.7338,84.5955,-0.3345,-0.39,820.9428,25,84.7052,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",85.04,85.06,84.8763,84.93,0.1108,0.13,2833.7088,48,84.9525,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":412,"volume":550,"transactions":551,"vwap":552},"2026-08-06",84.87,84.78,84.8192,-0.2193,946.9428,34,84.8051,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",85.11,85.0385,0.0209,0.02,511.9428,43,85.0916,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":460,"vwap":569},"2026-08-04",84.92,85.0176,0.3757,0.44,766.9428,84.9328,{"date":571,"open":572,"high":447,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":262,"vwap":577},"2026-08-03",84.62,84.6419,-0.1337,-0.16,1944.9428,84.6501,{"date":579,"open":580,"high":581,"low":497,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":196,"vwap":586},"2026-07-31",84.88,84.9,84.7756,-0.1297,-0.15,3012.031006,84.7714,{"date":588,"open":580,"high":564,"low":580,"close":589,"change":590,"percent_change":483,"volume":591,"transactions":207,"vwap":592},"2026-07-30",84.9053,0.1059,1932.9428,84.9083,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":466,"volume":598,"transactions":452,"vwap":599},"2026-07-29",84.875,84.7994,-0.3231,779.9428,84.8998,{"date":601,"open":535,"high":430,"low":535,"close":602,"change":603,"percent_change":450,"volume":604,"transactions":493,"vwap":605},"2026-07-28",85.1225,0.1849,1912.9428,85.0879,{"date":607,"open":608,"high":608,"low":474,"close":609,"change":610,"percent_change":450,"volume":611,"transactions":477,"vwap":612},"2026-07-27",84.94,84.9376,0.1829,260.8898,84.9262,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":308,"volume":620,"transactions":542,"vwap":621},"2026-07-24",84.84,84.9236,84.7501,84.7547,-0.0053,2597.4838,84.8374,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",84.68,84.76,-0.2521,-0.3,2484.1978,31,84.706,{"date":632,"open":429,"high":429,"low":228,"close":633,"change":634,"percent_change":346,"volume":635,"transactions":636,"vwap":637},"2026-07-22",85.0121,-0.1002,841.9428,56,85.0368,{"date":639,"open":640,"high":428,"low":418,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":196,"vwap":645},"2026-07-21",85.107,85.1123,-0.1654,-0.19,8827.2281,85.1231,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":499,"volume":650,"transactions":460,"vwap":651},"2026-07-20",85.2777,-0.2711,111.1901,85.359,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":558,"volume":658,"transactions":460,"vwap":659},"2026-07-17",85.61,85.54,85.5488,0.0188,1196.7011,85.5561,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":421,"volume":665,"transactions":367,"vwap":666},"2026-07-16",85.48,85.53,-0.0313,3163.9901,85.5055,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":318,"vwap":676},"2026-07-15",85.5,85.5796,85.45,85.5613,0.2467,0.29,2283.0011,85.5367,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":67,"volume":683,"transactions":493,"vwap":684},"2026-07-14",85.3,85.3542,85.3146,0.1787,1464.9901,85.3041,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":310,"vwap":692},"2026-07-13",85.33,85.1359,-0.3051,-0.36,4863.764477,85.2702,{"date":694,"open":669,"high":669,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",85.415,85.441,-0.155,-0.18,3600,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":127,"volume":707,"transactions":9,"vwap":705},"2026-07-09",85.605,85.7,85.59,85.596,0.076,2200,{"date":709,"open":710,"high":711,"low":669,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",85.515,85.52,-0.07,-0.08,3300,{"date":716,"open":717,"high":717,"low":704,"close":704,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":704},"2026-07-07",85.99,-0.56,-0.65,3200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",85.95,86.15,0.095,0.11,3400,{"date":729,"open":730,"high":724,"low":731,"close":731,"change":732,"percent_change":372,"volume":733,"transactions":9,"vwap":731},"2026-07-02",86.089996,86.055,0.045,2900,{"date":735,"open":736,"high":736,"low":717,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",86.040001,86.010002,-0.454,-0.53,2000,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":466,"volume":745,"transactions":9,"vwap":743},"2026-06-30",86.464,-0.326,100,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":540,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-29",86.82,86.73,86.79,0.15,1700,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":308,"percent_change":308,"volume":758,"transactions":9,"vwap":757},"2026-06-26",86.64,86.685,86.66,1900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":235,"percent_change":381,"volume":758,"transactions":9,"vwap":764},"2026-06-25",86.74,86.75,86.62,86.67,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":770,"percent_change":771,"volume":727,"transactions":9,"vwap":767},"2026-06-24",86.61,86.68,86.58,0.291,0.34,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":540,"volume":778,"transactions":9,"vwap":776},"2026-06-23",86.28,86.35,86.319,0.113,900,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",86.206,-0.199,-0.23,700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":163,"percent_change":790,"volume":733,"transactions":9,"vwap":789},"2026-06-18",86.599,86.4,86.405,0.23,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":529,"volume":797,"transactions":9,"vwap":795},"2026-06-17",86.525,86.19,86.205,-0.335,53800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":483,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",86.46,86.547,86.54,0.14,11200,{"date":806,"open":807,"high":761,"low":808,"close":808,"change":809,"percent_change":726,"volume":810,"transactions":9,"vwap":808},"2026-06-15",86.57,86.42,0.094,25100,{"date":812,"open":813,"high":814,"low":794,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",86.25,86.39,86.326,-0.074,-0.09,2700,{"date":820,"open":821,"high":822,"low":823,"close":788,"change":824,"percent_change":34,"volume":758,"transactions":9,"vwap":788},"2026-06-11",85.98,86.43,85.97,0.57,{"date":826,"open":717,"high":827,"low":828,"close":828,"change":643,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",86.014999,85.83,-0.22,2800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":771,"volume":838,"transactions":9,"vwap":836},"2026-06-09",85.85,86.16,85.76,86.019997,0.295,25800,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",85.91,85.92,85.725,-0.085,-0.1,3500,{"date":848,"open":723,"high":723,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",85.81,-0.417,-0.48,5000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",86.24,86.27,86.213,86.227,0.141,0.16,1300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":698,"volume":869,"transactions":9,"vwap":867},"2026-06-03",86.080002,86.095001,86.059998,86.085999,-0.159,3800,{"date":871,"open":872,"high":775,"low":873,"close":874,"change":875,"percent_change":20,"volume":876,"transactions":9,"vwap":874},"2026-06-02",86.3,86.235,86.245,0.007,2300,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",86.029999,86.238,-0.392,-0.45,20700,{"date":885,"open":757,"high":886,"low":887,"close":887,"change":888,"percent_change":24,"volume":752,"transactions":9,"vwap":887},"2026-05-29",86.7,86.63,0.085,{"date":890,"open":814,"high":763,"low":814,"close":891,"change":892,"percent_change":790,"volume":893,"transactions":9,"vwap":891},"2026-05-28",86.545,0.195,5400,{"date":895,"open":896,"high":896,"low":897,"close":775,"change":898,"percent_change":24,"volume":899,"transactions":9,"vwap":775},"2026-05-27",86.38,86.34,0.086,400,{"date":901,"open":902,"high":896,"low":903,"close":903,"change":904,"percent_change":905,"volume":876,"transactions":9,"vwap":903},"2026-05-26",86.36,86.264,0.319,0.37,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":365,"volume":912,"transactions":9,"vwap":910},"2026-05-22",86.07,85.86,85.945,0.036,5200,{"date":914,"open":654,"high":841,"low":704,"close":915,"change":916,"percent_change":726,"volume":846,"transactions":9,"vwap":915},"2026-05-21",85.909,0.091,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",85.71,85.88,85.818,0.533,0.62,500,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":924,"transactions":9,"vwap":929},"2026-05-19",85.17,85.29,85.285,-0.285,-0.33,{"date":933,"open":828,"high":828,"low":655,"close":934,"change":935,"percent_change":575,"volume":758,"transactions":9,"vwap":934},"2026-05-18",85.57,-0.14,{"date":937,"open":938,"high":919,"low":938,"close":919,"change":939,"percent_change":851,"volume":171,"transactions":9,"vwap":919},"2026-05-15",85.67,-0.41,{"date":941,"open":902,"high":902,"low":942,"close":942,"change":326,"percent_change":432,"volume":943,"transactions":9,"vwap":942},"2026-05-14",86.12,1600,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":888,"percent_change":24,"volume":784,"transactions":9,"vwap":948},"2026-05-13",86.163,86.175,86.17,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":778,"transactions":9,"vwap":952},"2026-05-12",86.11,86.084999,-0.25,-0.29,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":627,"volume":727,"transactions":9,"vwap":959},"2026-05-11",86.33,86.48,86.335,-0.263,{"date":962,"open":807,"high":963,"low":802,"close":964,"change":965,"percent_change":905,"volume":852,"transactions":9,"vwap":964},"2026-05-08",86.6,86.598,0.318,{"date":967,"open":968,"high":763,"low":969,"close":774,"change":970,"percent_change":412,"volume":971,"transactions":9,"vwap":774},"2026-05-07",86.59,86.265,-0.224,28500,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-06",86.49,86.504,0.363,0.42,3000,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",85.66,86.243,86.141,0.214,0.25,8200,{"date":988,"open":842,"high":989,"low":842,"close":990,"change":991,"percent_change":954,"volume":740,"transactions":9,"vwap":990},"2026-05-04",85.93,85.927,-0.246,{"date":993,"open":908,"high":994,"low":995,"close":996,"change":997,"percent_change":643,"volume":998,"transactions":9,"vwap":996},"2026-05-01",86.21,86.050003,86.173,-0.164,6300,{"date":1000,"open":808,"high":808,"low":959,"close":1001,"change":1002,"percent_change":803,"volume":943,"transactions":9,"vwap":1001},"2026-04-30",86.337,0.117,{"date":1004,"open":774,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":899,"transactions":9,"vwap":1006},"2026-04-29",86.29,86.22,-0.399,-0.46,{"date":1010,"open":822,"high":763,"low":1011,"close":1012,"change":1013,"percent_change":381,"volume":1014,"transactions":9,"vwap":1012},"2026-04-28",86.37,86.619,0.061,1800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":954,"volume":1020,"transactions":9,"vwap":1018},"2026-04-27",86.631,86.558,-0.252,600,{"date":1022,"open":1023,"high":1024,"low":768,"close":1025,"change":1026,"percent_change":382,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",86.71,86.85,86.81,0.069,23800,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":575,"volume":745,"transactions":9,"vwap":1030},"2026-04-23",86.741,-0.142,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":745,"transactions":9,"vwap":1034},"2026-04-22",86.883,0.145,0.17,{"date":1038,"open":749,"high":1039,"low":749,"close":1039,"change":1040,"percent_change":783,"volume":943,"transactions":9,"vwap":1039},"2026-04-21",86.738,-0.201,{"date":1042,"open":434,"high":434,"low":1025,"close":1043,"change":326,"percent_change":432,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",86.939,19400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":727,"transactions":9,"vwap":1050},"2026-04-17",87.010002,87.13,86.985,86.989,0.374,0.43,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":279,"volume":1058,"transactions":9,"vwap":1056},"2026-04-16",86.99,86.615,-0.305,6800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":-6,"volume":1066,"transactions":9,"vwap":1064},"2026-04-15",86.84,86.98,86.839,86.92,-0.002,4600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":790,"volume":830,"transactions":9,"vwap":1071},"2026-04-14",86.78,86.94,86.922,0.203,{"date":1074,"open":800,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":171,"transactions":9,"vwap":1077},"2026-04-13",86.72,86.428,86.719,0.324,0.38,{"date":1081,"open":887,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":83,"volume":943,"transactions":9,"vwap":1083},"2026-04-10",86.69,86.395,-0.205,{"date":1086,"open":1087,"high":963,"low":822,"close":963,"change":127,"percent_change":24,"volume":758,"transactions":9,"vwap":963},"2026-04-09",86.498,{"date":1089,"open":1064,"high":1064,"low":1090,"close":1091,"change":67,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",86.45,86.51,0.24,5300,{"date":1095,"open":989,"high":872,"low":1096,"close":872,"change":1097,"percent_change":483,"volume":893,"transactions":9,"vwap":872},"2026-04-07",85.913,0.106,{"date":1099,"open":1100,"high":856,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-06",85.9,86.194,-0.115,-0.13,10000,{"date":1106,"open":823,"high":1107,"low":823,"close":1108,"change":1109,"percent_change":771,"volume":876,"transactions":9,"vwap":1108},"2026-04-02",86.31,86.309,0.289,{"date":1111,"open":1112,"high":951,"low":1112,"close":836,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":836},"2026-04-01",85.94,-0.322,-0.37,1500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1014,"transactions":9,"vwap":1119},"2026-03-31",86.065002,86.342,0.501,0.58,{"date":1123,"open":1124,"high":989,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":758,"transactions":9,"vwap":1125},"2026-03-30",85.79,85.841,0.351,0.41,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":712,"volume":1133,"transactions":9,"vwap":1131},"2026-03-27",85.355,85.49,-0.062,800,{"date":1135,"open":919,"high":1124,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":752,"transactions":9,"vwap":1136},"2026-03-26",85.552,-0.528,-0.61,{"date":1140,"open":1011,"high":814,"low":864,"close":864,"change":1036,"percent_change":163,"volume":1141,"transactions":9,"vwap":864},"2026-03-25",1400,{"date":1143,"open":841,"high":841,"low":841,"close":841,"change":1102,"percent_change":1103,"volume":1133,"transactions":9,"vwap":841},"2026-03-24",{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-23",85.87,86.025002,0.511,0.6,200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":861,"transactions":9,"vwap":1154},"2026-03-20",86.14,85.514,-0.842,-0.98,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":507,"volume":1150,"transactions":9,"vwap":1159},"2026-03-19",86.356,0.268,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1008,"volume":778,"transactions":9,"vwap":1164},"2026-03-18",86.376,86.087997,-0.396,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":289,"volume":1133,"transactions":9,"vwap":1169},"2026-03-17",86.355,86.484,0.433,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":977,"volume":1176,"transactions":9,"vwap":1174},"2026-03-16",86.044998,86.051003,0.357,300,{"date":1178,"open":995,"high":724,"low":1179,"close":1179,"change":1180,"percent_change":931,"volume":714,"transactions":9,"vwap":1179},"2026-03-13",85.694,-0.284,{"date":1182,"open":834,"high":1183,"low":823,"close":1184,"change":881,"percent_change":882,"volume":978,"transactions":9,"vwap":1184},"2026-03-12",86.18,85.978,{"date":1186,"open":750,"high":748,"low":959,"close":1011,"change":1187,"percent_change":1188,"volume":699,"transactions":9,"vwap":1011},"2026-03-11",-0.67,-0.77,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":861,"transactions":9,"vwap":1193},"2026-03-10",87.28,87.025002,87.040001,-0.376,-0.43,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1079,"volume":740,"transactions":9,"vwap":1199},"2026-03-09",86.965,87.416,0.333,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":279,"volume":978,"transactions":9,"vwap":1206},"2026-03-06",87.019997,87.23,86.95,87.083,-0.307,{"date":1209,"open":1191,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":205,"volume":986,"transactions":9,"vwap":1210},"2026-03-05",87.39,87.18,-0.152,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":421,"volume":1220,"transactions":9,"vwap":1218},"2026-03-04",87.632,87.646,87.54,87.542,-0.033,29100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":558,"percent_change":558,"volume":1225,"transactions":9,"vwap":1224},"2026-03-03",87.19,87.575,6900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-02",87.43,87.6,87.36,87.555,-0.531,-0.6,29900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":235,"volume":830,"transactions":9,"vwap":1240},"2026-02-27",88.059998,88.16,88.050003,88.085999,0.049,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":875,"percent_change":20,"volume":861,"transactions":9,"vwap":1247},"2026-02-26",88.074997,88.14,88.029999,88.037003,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1246,"change":1252,"percent_change":1253,"volume":861,"transactions":9,"vwap":1246},"2026-02-25",88.099998,88.010002,-0.021,-0.02,{"date":1255,"open":1239,"high":1256,"low":1239,"close":1256,"change":1257,"percent_change":326,"volume":899,"transactions":9,"vwap":1256},"2026-02-24",88.051003,-0.046,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":875,"percent_change":20,"volume":171,"transactions":9,"vwap":1261},"2026-02-23",88.13,88.097,{"date":1263,"open":1246,"high":1250,"low":1264,"close":1265,"change":713,"percent_change":817,"volume":1014,"transactions":9,"vwap":1265},"2026-02-20",87.98,88.089996,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":803,"percent_change":860,"volume":1271,"transactions":9,"vwap":1269},"2026-02-19",87.96,88.17,87.95,10100,{"date":1273,"open":1239,"high":1274,"low":1275,"close":1246,"change":817,"percent_change":845,"volume":1276,"transactions":9,"vwap":1246},"2026-02-18",88.15,88,5700,{"date":1278,"open":1270,"high":1279,"low":1270,"close":1279,"change":127,"percent_change":24,"volume":740,"transactions":9,"vwap":1279},"2026-02-17",88.12,{"date":1281,"open":1282,"high":1250,"low":1246,"close":1246,"change":1283,"percent_change":269,"volume":876,"transactions":9,"vwap":1246},"2026-02-13",88.041,0.26,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1150,"transactions":9,"vwap":1286},"2026-02-12",87.77,0.278,0.32,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":712,"volume":1296,"transactions":9,"vwap":1294},"2026-02-11",87.455,87.53,87.42,87.492,-0.058,9500,{"date":1298,"open":1299,"high":1300,"low":1217,"close":1301,"change":1302,"percent_change":726,"volume":714,"transactions":9,"vwap":1301},"2026-02-10",87.61,87.745,87.55,0.093,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":194,"volume":869,"transactions":9,"vwap":1307},"2026-02-09",87.355,87.57,87.457,-0.093,{"date":1310,"open":1293,"high":1301,"low":1311,"close":1301,"change":751,"percent_change":1036,"volume":1312,"transactions":9,"vwap":1301},"2026-02-06",87.38,47900,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":899,"transactions":9,"vwap":1316},"2026-02-05",87.266,87.4,0.341,0.39,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":845,"volume":1326,"transactions":9,"vwap":1324},"2026-02-04",87.029999,87.109,86.995,87.058998,-0.091,28700,{"date":1328,"open":1203,"high":1329,"low":1203,"close":1329,"change":1330,"percent_change":-6,"volume":1176,"transactions":9,"vwap":1329},"2026-02-03",87.15,-0.004,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":412,"volume":778,"transactions":9,"vwap":1335},"2026-02-02",87.11,87.215,87.154,-0.226,{"date":1338,"open":1301,"high":1229,"low":1311,"close":1311,"change":346,"percent_change":935,"volume":1339,"transactions":9,"vwap":1311},"2026-01-30",44400,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":365,"volume":943,"transactions":9,"vwap":1343},"2026-01-29",87.37,87.5,0.035,{"date":1346,"open":1311,"high":1347,"low":1311,"close":1348,"change":215,"percent_change":215,"volume":778,"transactions":9,"vwap":1348},"2026-01-28",87.485,87.465,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":935,"volume":1150,"transactions":9,"vwap":1351},"2026-01-27",87.495,-0.123,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":381,"volume":740,"transactions":9,"vwap":1356},"2026-01-26",87.64,87.618,0.058,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":24,"volume":745,"transactions":9,"vwap":1360},"2026-01-23",87.56,0.088,{"date":1363,"open":1364,"high":1301,"low":1364,"close":1365,"change":381,"percent_change":382,"volume":778,"transactions":9,"vwap":1365},"2026-01-22",87.405,87.472,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":567,"volume":1371,"transactions":9,"vwap":1369},"2026-01-21",87.035004,87.402,0.385,1200,{"date":1373,"open":1205,"high":1206,"low":1070,"close":1374,"change":1375,"percent_change":1008,"volume":1376,"transactions":9,"vwap":1374},"2026-01-20",87.016998,-0.404,4800,{"date":1378,"open":1379,"high":1380,"low":1210,"close":1381,"change":1103,"percent_change":584,"volume":1382,"transactions":9,"vwap":1381},"2026-01-16",87.395,87.46,87.421,2100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":346,"volume":1020,"transactions":9,"vwap":1386},"2026-01-15",87.652,87.551,-0.109,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":450,"volume":924,"transactions":9,"vwap":1391},"2026-01-14",87.65,87.66,0.191,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1036,"volume":745,"transactions":9,"vwap":1395},"2026-01-13",87.469,0.148,{"date":1398,"open":1191,"high":1228,"low":1399,"close":1400,"change":1401,"percent_change":845,"volume":171,"transactions":9,"vwap":1400},"2026-01-12",87.26,87.321,-0.089,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1092,"volume":830,"transactions":9,"vwap":1405},"2026-01-09",87.24,87.41,87.22,0.211,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":943,"transactions":9,"vwap":1412},"2026-01-08",87.16,87.218,87.199,-0.181,-0.21,{"date":1416,"open":1293,"high":1417,"low":1311,"close":1311,"change":1418,"percent_change":235,"volume":1419,"transactions":9,"vwap":1311},"2026-01-07",87.47,0.056,2600,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":235,"volume":1150,"transactions":9,"vwap":1422},"2026-01-06",87.324,0.054,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":48,"volume":171,"transactions":9,"vwap":1427},"2026-01-05",87.25,87.27,0.159,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":699,"transactions":9,"vwap":1434},"2026-01-02",87.099998,87.29,87.085999,87.111,0.001,0,{"date":1438,"open":1404,"high":1404,"low":1333,"close":1333,"change":1439,"percent_change":1440,"volume":1371,"transactions":9,"vwap":1333},"2025-12-31",-0.271,-0.31,{"date":1442,"open":1432,"high":1210,"low":1426,"close":1443,"change":421,"percent_change":326,"volume":1115,"transactions":9,"vwap":1443},"2025-12-30",87.381,{"date":1445,"open":1230,"high":1381,"low":1446,"close":1381,"change":1447,"percent_change":382,"volume":818,"transactions":9,"vwap":1381},"2025-12-29",87.32,0.066,{"date":1449,"open":1305,"high":1305,"low":1305,"close":1305,"change":1450,"percent_change":365,"volume":1176,"transactions":9,"vwap":1305},"2025-12-26",0.037,{"date":1452,"open":1410,"high":1453,"low":1410,"close":1454,"change":1160,"percent_change":507,"volume":758,"transactions":9,"vwap":1454},"2025-12-24",87.319,87.318,{"date":1456,"open":748,"high":1457,"low":748,"close":1458,"change":235,"percent_change":381,"volume":171,"transactions":9,"vwap":1458},"2025-12-23",87.12,87.050003,{"date":1460,"open":1205,"high":1047,"low":1205,"close":1055,"change":1461,"percent_change":-6,"volume":1115,"transactions":9,"vwap":1055},"2025-12-22",-0.001,{"date":1463,"open":1205,"high":434,"low":1205,"close":1464,"change":1465,"percent_change":1466,"volume":784,"transactions":9,"vwap":1464},"2025-12-19",86.991,-0.429,-0.49,{"date":1468,"open":1469,"high":1470,"low":1316,"close":1293,"change":1471,"percent_change":450,"volume":943,"transactions":9,"vwap":1293},"2025-12-18",87.52,87.71,0.19,{"date":1473,"open":1204,"high":1404,"low":1223,"close":1204,"change":584,"percent_change":205,"volume":1474,"transactions":9,"vwap":1204},"2025-12-17",9200,{"date":1476,"open":1193,"high":1311,"low":1193,"close":1311,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1311},"2025-12-16",0.232,0.27,24400,{"date":1481,"open":1404,"high":1404,"low":1482,"close":1483,"change":1484,"percent_change":558,"volume":1485,"transactions":9,"vwap":1483},"2025-12-15",87.07,87.148,0.018,29200,{"date":1487,"open":1457,"high":1048,"low":1457,"close":1048,"change":1488,"percent_change":1489,"volume":1020,"transactions":9,"vwap":1048},"2025-12-12",-0.346,-0.4,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":845,"percent_change":194,"volume":943,"transactions":9,"vwap":1493},"2025-12-11",87.72,87.476,{"date":1495,"open":1230,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":1141,"transactions":9,"vwap":1496},"2025-12-10",87.576,87.35,0.316,0.36,{"date":1501,"open":1399,"high":1399,"low":1399,"close":1399,"change":935,"percent_change":575,"volume":1150,"transactions":9,"vwap":1399},"2025-12-09",{"date":1503,"open":1504,"high":1316,"low":1432,"close":1316,"change":1505,"percent_change":308,"volume":978,"transactions":9,"vwap":1316},"2025-12-08",87.359,-0.011,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1325,"percent_change":845,"volume":924,"transactions":9,"vwap":1509},"2025-12-05",87.49,87.411,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":575,"volume":1371,"transactions":9,"vwap":1515},"2025-12-04",87.486,87.58,87.445,87.502,-0.136,{"date":1518,"open":1343,"high":1519,"low":1343,"close":1519,"change":1520,"percent_change":1471,"volume":924,"transactions":9,"vwap":1519},"2025-12-03",87.638,0.163,{"date":1522,"open":1380,"high":1292,"low":1380,"close":1523,"change":1524,"percent_change":483,"volume":1020,"transactions":9,"vwap":1523},"2025-12-02",87.475,0.105,{"date":1526,"open":1342,"high":1342,"low":1342,"close":1342,"change":335,"percent_change":1527,"volume":745,"transactions":9,"vwap":1342},"2025-12-01",-0.75,{"date":1529,"open":1530,"high":1530,"low":1246,"close":1246,"change":1531,"percent_change":205,"volume":1532,"transactions":9,"vwap":1246},"2025-11-28",88.4,-0.148,6000,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1160,"percent_change":269,"volume":1176,"transactions":9,"vwap":1535},"2025-11-26",88.178,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1036,"volume":1371,"transactions":9,"vwap":1540},"2025-11-25",87.84,87.917,87.91,0.147,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1133,"transactions":9,"vwap":1545},"2025-11-24",87.63,87.763,0.293,0.33,{"date":1549,"open":1427,"high":1508,"low":1427,"close":1417,"change":1550,"percent_change":790,"volume":1551,"transactions":9,"vwap":1417},"2025-11-21",0.197,4400,{"date":1553,"open":1229,"high":1229,"low":1554,"close":1554,"change":1555,"percent_change":483,"volume":818,"transactions":9,"vwap":1554},"2025-11-20",87.273,0.103,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":326,"percent_change":432,"volume":1176,"transactions":9,"vwap":1558},"2025-11-19",87.17,{"date":1560,"open":1191,"high":1446,"low":1406,"close":1406,"change":916,"percent_change":24,"volume":778,"transactions":9,"vwap":1406},"2025-11-18",{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":875,"percent_change":20,"volume":1020,"transactions":9,"vwap":1564},"2025-11-17",87.249,87.129,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1414,"volume":1150,"transactions":9,"vwap":1567},"2025-11-14",87.122,-0.187,{"date":1570,"open":1571,"high":1497,"low":1572,"close":1572,"change":1573,"percent_change":499,"volume":1133,"transactions":9,"vwap":1572},"2025-11-13",87.33,87.309,-0.281,{"date":1575,"open":1301,"high":1576,"low":1469,"close":1576,"change":346,"percent_change":935,"volume":784,"transactions":9,"vwap":1576},"2025-11-12",87.59,{"date":1578,"open":1306,"high":1470,"low":1579,"close":1470,"change":269,"percent_change":771,"volume":784,"transactions":9,"vwap":1470},"2025-11-11",87.515,{"date":1581,"open":1582,"high":1582,"low":1405,"close":1405,"change":235,"percent_change":381,"volume":1176,"transactions":9,"vwap":1405},"2025-11-10",87.45,{"date":1584,"open":1426,"high":1355,"low":1426,"close":1497,"change":584,"percent_change":205,"volume":876,"transactions":9,"vwap":1497},"2025-11-07",{"date":1586,"open":1230,"high":1343,"low":1230,"close":1343,"change":1287,"percent_change":1288,"volume":784,"transactions":9,"vwap":1343},"2025-11-06",{"date":1588,"open":1230,"high":1230,"low":1406,"close":1589,"change":1531,"percent_change":205,"volume":943,"transactions":9,"vwap":1589},"2025-11-05",87.222,{"date":1591,"open":1592,"high":1342,"low":1191,"close":1342,"change":483,"percent_change":803,"volume":752,"transactions":9,"vwap":1342},"2025-11-04",87.331,{"date":1594,"open":1406,"high":1426,"low":1406,"close":1426,"change":882,"percent_change":1595,"volume":899,"transactions":9,"vwap":1426},"2025-11-03",-0.51,{"date":1597,"open":1275,"high":1275,"low":1598,"close":1598,"change":1488,"percent_change":529,"volume":869,"transactions":9,"vwap":1598},"2025-10-31",87.7,{"date":1600,"open":1237,"high":1245,"low":1601,"close":1601,"change":1057,"percent_change":279,"volume":924,"transactions":9,"vwap":1601},"2025-10-30",88.045998,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1133,"transactions":9,"vwap":1606},"2025-10-29",88.68,88.69,88.351,-0.389,-0.44,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":421,"volume":1276,"transactions":9,"vwap":1613},"2025-10-28",88.778,88.66,88.74,-0.035,{"date":1616,"open":1617,"high":22,"low":1618,"close":1619,"change":1524,"percent_change":483,"volume":1620,"transactions":9,"vwap":1619},"2025-10-27",88.7,88.564,88.775,46800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1036,"volume":1150,"transactions":9,"vwap":1624},"2025-10-24",88.59,88.67,0.153,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":817,"volume":899,"transactions":9,"vwap":1630},"2025-10-23",88.5,88.58,88.517,-0.079,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1241,"percent_change":235,"volume":1150,"transactions":9,"vwap":1635},"2025-10-22",88.47,88.596,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":365,"volume":171,"transactions":9,"vwap":1640},"2025-10-21",88.62,88.729,88.547,0.032,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":860,"percent_change":48,"volume":727,"transactions":9,"vwap":1645},"2025-10-20",88.437,88.515,88.42,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":346,"volume":1653,"transactions":9,"vwap":1651},"2025-10-17",88.31,88.398,88.355,-0.104,1100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1283,"volume":745,"transactions":9,"vwap":1657},"2025-10-16",88.205,88.459,0.228,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":365,"percent_change":372,"volume":720,"transactions":9,"vwap":1662},"2025-10-15",88.477,88.231,{"date":1664,"open":1246,"high":1665,"low":1246,"close":1666,"change":1667,"percent_change":1092,"volume":924,"transactions":9,"vwap":1666},"2025-10-14",88.204,88.191,0.212,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1396,"percent_change":1036,"volume":1371,"transactions":9,"vwap":1671},"2025-10-13",87.83,87.979,{"date":1673,"open":1538,"high":1538,"low":1674,"close":1674,"change":1675,"percent_change":1036,"volume":784,"transactions":9,"vwap":1674},"2025-10-10",87.831,0.151,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":584,"percent_change":205,"volume":861,"transactions":9,"vwap":1679},"2025-10-09",87.67,87.68,87.645,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1670,"change":521,"percent_change":521,"volume":1115,"transactions":9,"vwap":1670},"2025-10-08",87.893,87.795,{"date":1686,"open":1687,"high":1239,"low":1688,"close":1689,"change":521,"percent_change":521,"volume":1690,"transactions":9,"vwap":1689},"2025-10-07",87.92,87.78,87.8,14600,{"date":1692,"open":1678,"high":1264,"low":1678,"close":1286,"change":584,"percent_change":205,"volume":1693,"transactions":9,"vwap":1286},"2025-10-06",12500,{"date":1695,"open":1696,"high":1687,"low":1696,"close":1687,"change":1697,"percent_change":817,"volume":1419,"transactions":9,"vwap":1687},"2025-10-03",87.9,-0.075,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1036,"volume":714,"transactions":9,"vwap":1701},"2025-10-02",87.89,87.995,0.149,{"date":1704,"open":1705,"high":1705,"low":1286,"close":1706,"change":1707,"percent_change":1103,"volume":1115,"transactions":9,"vwap":1706},"2025-10-01",87.86,87.846,-0.112,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1132,"percent_change":712,"volume":1020,"transactions":9,"vwap":1712},"2025-09-30",87.97,87.936,87.958,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1547,"volume":1150,"transactions":9,"vwap":1716},"2025-09-29",87.992,88.019997,0.287,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1302,"percent_change":726,"volume":924,"transactions":9,"vwap":1721},"2025-09-26",87.81,87.733,{"date":1723,"open":1355,"high":1355,"low":1355,"close":1355,"change":1724,"percent_change":575,"volume":1150,"transactions":9,"vwap":1355},"2025-09-25",-0.141,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":954,"volume":1150,"transactions":9,"vwap":1728},"2025-09-24",87.87,87.781,-0.259,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":381,"volume":745,"transactions":9,"vwap":1732},"2025-09-23",88.040001,0.059,{"date":1735,"open":1716,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":935,"volume":1020,"transactions":9,"vwap":1738},"2025-09-22",88.065002,87.945,87.981,-0.119,{"date":1741,"open":1250,"high":1250,"low":1250,"close":1250,"change":1742,"percent_change":215,"volume":924,"transactions":9,"vwap":1250},"2025-09-19",-0.027,{"date":1744,"open":1275,"high":1745,"low":1275,"close":1745,"change":1746,"percent_change":845,"volume":1176,"transactions":9,"vwap":1745},"2025-09-18",88.127,-0.087,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":643,"percent_change":1414,"volume":943,"transactions":9,"vwap":1751},"2025-09-17",88.32,88.41,88.214,{"date":1753,"open":1754,"high":1634,"low":1755,"close":1756,"change":558,"percent_change":558,"volume":1115,"transactions":9,"vwap":1756},"2025-09-16",88.44,88.371,88.404,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":790,"volume":1382,"transactions":9,"vwap":1761},"2025-09-15",88.368,88.435,88.384,0.199,{"date":1764,"open":1736,"high":1765,"low":1736,"close":1765,"change":1766,"percent_change":713,"volume":758,"transactions":9,"vwap":1765},"2025-09-12",88.185,-0.072,{"date":1768,"open":1749,"high":1749,"low":1769,"close":1769,"change":1770,"percent_change":1288,"volume":778,"transactions":9,"vwap":1769},"2025-09-11",88.257,0.282,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":790,"volume":745,"transactions":9,"vwap":1773},"2025-09-10",87.975,0.205,{"date":1776,"open":1777,"high":1286,"low":1355,"close":1286,"change":713,"percent_change":817,"volume":1141,"transactions":9,"vwap":1286},"2025-09-09",87.651,{"date":1779,"open":1727,"high":1780,"low":1781,"close":1782,"change":1667,"percent_change":1092,"volume":714,"transactions":9,"vwap":1782},"2025-09-08",87.949,87.82,87.85,{"date":1784,"open":1688,"high":1688,"low":1519,"close":1519,"change":1785,"percent_change":1786,"volume":1133,"transactions":9,"vwap":1519},"2025-09-05",0.418,0.48,{"date":1788,"open":1789,"high":1406,"low":1789,"close":1406,"change":1790,"percent_change":289,"volume":1141,"transactions":9,"vwap":1406},"2025-09-04",86.964,0.435,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1471,"volume":699,"transactions":9,"vwap":1796},"2025-09-03",86.83,86.844,86.745,86.785,0.165,{"date":1799,"open":788,"high":763,"low":788,"close":763,"change":1440,"percent_change":690,"volume":1020,"transactions":9,"vwap":763},"2025-09-02",{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1414,"percent_change":83,"volume":1020,"transactions":9,"vwap":1803},"2025-08-29",86.952,86.93,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":372,"percent_change":235,"volume":1150,"transactions":9,"vwap":1806},"2025-08-28",87.14,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":365,"percent_change":372,"volume":745,"transactions":9,"vwap":1809},"2025-08-27",87.089996,{"date":1811,"open":1055,"high":1458,"low":1812,"close":1458,"change":24,"percent_change":483,"volume":778,"transactions":9,"vwap":1458},"2025-08-26",86.88,{"date":1814,"open":1205,"high":1193,"low":1205,"close":1205,"change":1568,"percent_change":1414,"volume":1532,"transactions":9,"vwap":1205},"2025-08-25",{"date":1816,"open":1431,"high":1329,"low":1431,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-22",87.137,0.507,0.59,8100,{"date":1822,"open":887,"high":887,"low":887,"close":887,"change":1823,"percent_change":954,"volume":1150,"transactions":9,"vwap":887},"2025-08-21",-0.255,{"date":1825,"open":1826,"high":1047,"low":1826,"close":1827,"change":732,"percent_change":372,"volume":861,"transactions":9,"vwap":1827},"2025-08-20",86.86,86.885,{"date":1829,"open":750,"high":1830,"low":750,"close":1061,"change":1831,"percent_change":540,"volume":1176,"transactions":9,"vwap":1061},"2025-08-19",86.849,0.114,{"date":1833,"open":1834,"high":1070,"low":1835,"close":1836,"change":1837,"percent_change":346,"volume":1133,"transactions":9,"vwap":1836},"2025-08-18",86.742,86.701,86.726,-0.108,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":712,"volume":745,"transactions":9,"vwap":1840},"2025-08-15",86.834,-0.063,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":83,"volume":745,"transactions":9,"vwap":1844},"2025-08-14",86.897,-0.211,{"date":1847,"open":1333,"high":1211,"low":1848,"close":1848,"change":1849,"percent_change":1079,"volume":1653,"transactions":9,"vwap":1848},"2025-08-13",87.108,0.332,{"date":1851,"open":762,"high":1852,"low":762,"close":1852,"change":1853,"percent_change":726,"volume":1115,"transactions":9,"vwap":1852},"2025-08-12",86.776,0.097,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1026,"percent_change":382,"volume":745,"transactions":9,"vwap":1856},"2025-08-11",86.679,{"date":1858,"open":1859,"high":1859,"low":767,"close":767,"change":1860,"percent_change":1861,"volume":1176,"transactions":9,"vwap":767},"2025-08-08",86.611,-0.231,-0.27,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":20,"volume":1653,"transactions":9,"vwap":1866},"2025-08-07",86.943,86.77,86.841,0.006,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1253,"percent_change":1253,"volume":1176,"transactions":9,"vwap":1870},"2025-08-06",86.835,{"date":1872,"open":762,"high":1873,"low":762,"close":1874,"change":372,"percent_change":235,"volume":924,"transactions":9,"vwap":1874},"2025-08-05",86.91,86.855,{"date":1876,"open":1877,"high":1878,"low":1865,"close":1878,"change":1879,"percent_change":127,"volume":899,"transactions":9,"vwap":1878},"2025-08-04",86.791,86.805,0.075,{"date":1881,"open":768,"high":749,"low":768,"close":749,"change":269,"percent_change":112,"volume":1150,"transactions":9,"vwap":749},"2025-08-01",{"date":1883,"open":1884,"high":1884,"low":822,"close":822,"change":1436,"percent_change":1436,"volume":778,"transactions":9,"vwap":822},"2025-07-31",86.708,{"date":1886,"open":1083,"high":822,"low":814,"close":822,"change":1414,"percent_change":83,"volume":1176,"transactions":9,"vwap":822},"2025-07-30",{"date":1888,"open":1012,"high":755,"low":1889,"close":755,"change":1890,"percent_change":1891,"volume":924,"transactions":9,"vwap":755},"2025-07-29",86.575,0.425,0.49,{"date":1893,"open":957,"high":957,"low":1894,"close":1894,"change":1895,"percent_change":698,"volume":899,"transactions":9,"vwap":1894},"2025-07-28",86.215,-0.158,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":790,"volume":745,"transactions":9,"vwap":1898},"2025-07-25",86.373,0.202,{"date":1901,"open":866,"high":1902,"low":866,"close":1902,"change":1631,"percent_change":817,"volume":1176,"transactions":9,"vwap":1902},"2025-07-24",86.171,{"date":1904,"open":814,"high":814,"low":813,"close":813,"change":1905,"percent_change":346,"volume":758,"transactions":9,"vwap":813},"2025-07-23",-0.107,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1036,"volume":1150,"transactions":9,"vwap":1908},"2025-07-22",86.357,0.146,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1547,"volume":1150,"transactions":9,"vwap":1912},"2025-07-21",86.211,0.281,{"date":1915,"open":989,"high":989,"low":989,"close":989,"change":235,"percent_change":381,"volume":745,"transactions":9,"vwap":989},"2025-07-18",{"date":1917,"open":1918,"high":1146,"low":1919,"close":1146,"change":540,"percent_change":751,"volume":943,"transactions":9,"vwap":1146},"2025-07-17",85.82,85.783,{"date":1921,"open":1922,"high":1922,"low":981,"close":1923,"change":1924,"percent_change":1036,"volume":1115,"transactions":9,"vwap":1923},"2025-07-16",85.753,85.74,0.144,{"date":1926,"open":1927,"high":1928,"low":705,"close":705,"change":1929,"percent_change":954,"volume":1020,"transactions":9,"vwap":705},"2025-07-15",85.602,85.639,-0.249,{"date":1931,"open":1932,"high":1146,"low":1932,"close":1933,"change":1934,"percent_change":365,"volume":1653,"transactions":9,"vwap":1933},"2025-07-14",85.75,85.845,0.031,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1008,"volume":745,"transactions":9,"vwap":1937},"2025-07-11",85.814,-0.394,{"date":1940,"open":872,"high":872,"low":1941,"close":1941,"change":1344,"percent_change":365,"volume":1176,"transactions":9,"vwap":1941},"2025-07-10",86.208,{"date":1943,"open":1944,"high":996,"low":1944,"close":996,"change":1072,"percent_change":1092,"volume":1176,"transactions":9,"vwap":996},"2025-07-09",85.933,{"date":1946,"open":1100,"high":995,"low":1947,"close":823,"change":205,"percent_change":1948,"volume":1949,"transactions":9,"vwap":823},"2025-07-08",85.77,-0.2,4300,{"date":1951,"open":1952,"high":1153,"low":821,"close":1153,"change":1948,"percent_change":783,"volume":818,"transactions":9,"vwap":1153},"2025-07-07",86.068001,{"date":1954,"open":1955,"high":1955,"low":1956,"close":897,"change":1516,"percent_change":575,"volume":1020,"transactions":9,"vwap":897},"2025-07-03",86.55,86.305,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1436,"percent_change":1436,"volume":1150,"transactions":9,"vwap":1960},"2025-07-02",86.445,86.476,{"date":1962,"open":1963,"high":1964,"low":1960,"close":1960,"change":1965,"percent_change":1114,"volume":1176,"transactions":9,"vwap":1960},"2025-07-01",86.52,86.529,-0.323,{"date":1967,"open":802,"high":1968,"low":802,"close":1969,"change":1970,"percent_change":567,"volume":1971,"transactions":9,"vwap":1969},"2025-06-30",86.87,86.799,0.379,7300,{"date":1973,"open":1974,"high":1974,"low":1975,"close":808,"change":1976,"percent_change":326,"volume":924,"transactions":9,"vwap":808},"2025-06-27",86.444,86.41,-0.041,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1288,"volume":1150,"transactions":9,"vwap":1979},"2025-06-26",86.461,0.276,{"date":1982,"open":994,"high":994,"low":1983,"close":1984,"change":1985,"percent_change":935,"volume":924,"transactions":9,"vwap":1984},"2025-06-25",86.134,86.185,-0.122,{"date":1987,"open":896,"high":896,"low":1988,"close":1988,"change":1989,"percent_change":905,"volume":778,"transactions":9,"vwap":1988},"2025-06-24",86.307,0.315,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1471,"volume":745,"transactions":9,"vwap":1992},"2025-06-23",85.992,0.167,{"date":1995,"open":920,"high":920,"low":1996,"close":1996,"change":1997,"percent_change":381,"volume":1176,"transactions":9,"vwap":1996},"2025-06-20",85.825,0.057,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":235,"volume":1150,"transactions":9,"vwap":2001},"2025-06-18",85.827,85.768,0.048,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":450,"percent_change":1283,"volume":1020,"transactions":9,"vwap":2006},"2025-06-17",85.68,85.72,85.6,{"date":2009,"open":2005,"high":2010,"low":2011,"close":669,"change":2012,"percent_change":713,"volume":2013,"transactions":9,"vwap":669},"2025-06-16",85.758,85.42,-0.065,6100,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1465,"percent_change":244,"volume":745,"transactions":9,"vwap":2016},"2025-06-13",85.565,{"date":2018,"open":823,"high":836,"low":2019,"close":2020,"change":1970,"percent_change":567,"volume":784,"transactions":9,"vwap":2020},"2025-06-12",85.938,85.994,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1478,"volume":2028,"transactions":9,"vwap":2026},"2025-06-11",85.551,85.626,85.51,85.615,0.227,3100,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":48,"volume":740,"transactions":9,"vwap":2033},"2025-06-10",85.335,85.44,85.388,0.155,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":790,"volume":1150,"transactions":9,"vwap":2038},"2025-06-09",85.12,85.233,0.198,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":939,"volume":1150,"transactions":9,"vwap":2042},"2025-06-06",85.035004,-0.353,{"date":2045,"open":2033,"high":2033,"low":2033,"close":2033,"change":1568,"percent_change":829,"volume":745,"transactions":9,"vwap":2033},"2025-06-05",{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":441,"percent_change":2049,"volume":1150,"transactions":9,"vwap":2048},"2025-06-04",85.575,0.54,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":483,"percent_change":803,"volume":745,"transactions":9,"vwap":2052},"2025-06-03",85.115,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":226,"volume":745,"transactions":9,"vwap":2055},"2025-06-02",84.995,-0.485,{"date":2058,"open":662,"high":662,"low":662,"close":662,"change":2059,"percent_change":803,"volume":1150,"transactions":9,"vwap":662},"2025-05-30",0.123,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1849,"percent_change":1318,"volume":745,"transactions":9,"vwap":2062},"2025-05-29",85.357,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":783,"volume":1020,"transactions":9,"vwap":2067},"2025-05-28",85.010002,85.089996,85.025002,-0.192,{"date":2070,"open":2065,"high":2071,"low":2065,"close":2071,"change":2072,"percent_change":2073,"volume":171,"transactions":9,"vwap":2071},"2025-05-27",85.217,0.624,0.74,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":308,"volume":1176,"transactions":9,"vwap":2078},"2025-05-23",84.6,84.64,84.593,-0.008,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":112,"volume":924,"transactions":9,"vwap":2083},"2025-05-22",84.218,84.601,0.292,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":899,"transactions":9,"vwap":2087},"2025-05-21",84.309,-0.647,-0.76,{"date":2091,"open":546,"high":2092,"low":546,"close":2092,"change":2093,"percent_change":1948,"volume":1150,"transactions":9,"vwap":2092},"2025-05-20",84.956,-0.173,{"date":2095,"open":497,"high":2096,"low":497,"close":2096,"change":2097,"percent_change":381,"volume":1150,"transactions":9,"vwap":2096},"2025-05-19",85.129,0.062,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1675,"percent_change":48,"volume":745,"transactions":9,"vwap":2100},"2025-05-16",85.067001,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2049,"volume":745,"transactions":9,"vwap":2103},"2025-05-15",84.916,0.453,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1057,"percent_change":690,"volume":745,"transactions":9,"vwap":2107},"2025-05-14",84.463,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":24,"volume":1150,"transactions":9,"vwap":2110},"2025-05-13",84.768,0.083,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1461,"percent_change":-6,"volume":745,"transactions":9,"vwap":2114},"2025-05-12",84.685,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":421,"percent_change":326,"volume":1176,"transactions":9,"vwap":2117},"2025-05-09",84.686,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":931,"volume":778,"transactions":9,"vwap":2121},"2025-05-08",84.928,84.726,-0.282,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1477,"percent_change":1478,"volume":745,"transactions":9,"vwap":2125},"2025-05-07",85.0080032,{"date":2127,"open":625,"high":2128,"low":625,"close":2128,"change":2129,"percent_change":540,"volume":778,"transactions":9,"vwap":2128},"2025-05-06",84.776,0.109,{"date":2131,"open":572,"high":2132,"low":572,"close":2132,"change":1516,"percent_change":575,"volume":171,"transactions":9,"vwap":2132},"2025-05-05",84.667,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":1516,"percent_change":575,"volume":745,"transactions":9,"vwap":2135},"2025-05-02",84.803,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":335,"volume":1176,"transactions":9,"vwap":2139},"2025-05-01",84.946,84.939,-0.561,{"date":2142,"open":669,"high":669,"low":669,"close":669,"change":2143,"percent_change":953,"volume":1150,"transactions":9,"vwap":669},"2025-04-30",-0.213,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":450,"volume":745,"transactions":9,"vwap":2146},"2025-04-29",85.713,0.188,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":127,"volume":899,"transactions":9,"vwap":2151},"2025-04-28",85.521,85.525,0.074,{"date":2154,"open":2155,"high":2156,"low":409,"close":2157,"change":2158,"percent_change":1318,"volume":1014,"transactions":9,"vwap":2157},"2025-04-25",85.295,85.456,85.451,0.336,{"date":2160,"open":430,"high":430,"low":2052,"close":2052,"change":2161,"percent_change":2073,"volume":1020,"transactions":9,"vwap":2052},"2025-04-24",0.622,{"date":176,"open":2163,"high":2163,"low":2163,"close":2163,"change":1436,"percent_change":1436,"volume":745,"transactions":9,"vwap":2163},84.493]