[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJFV":3,"homepage-market-summary":29,"stock-historical-PJFV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PJFV","2026-10-06",{"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},"PGIM Jennison Focused Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5573,0.5663,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},101.62,101.09,101.8,100.6482,0.9718,0.97,15673.504426,102.79,78.13,9785.041984701194,95.3,1157,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},66.358,6880,2511145.53816,53.14,"2025-04-24",[183,186,196,207,218,228,238,249,259,269,280,290,300,311,322,331,340,350,361,371,381,391,400,407,417,427,437,446,455,464,472,483,492,500,508,518,526,536,545,556,567,577,587,596,605,615,625,636,647,656,667,673,680,689,697,706,715,726,736,744,754,762,771,779,788,796,805,814,822,829,838,847,853,860,869,877,885,893,900,908,916,924,931,936,943,951,958,965,973,981,990,997,1005,1011,1020,1028,1037,1046,1054,1063,1071,1080,1089,1095,1103,1110,1116,1123,1130,1136,1142,1149,1157,1166,1171,1180,1186,1193,1200,1206,1215,1222,1228,1234,1239,1247,1254,1262,1269,1276,1282,1290,1295,1302,1310,1317,1324,1333,1339,1347,1353,1360,1367,1372,1379,1387,1395,1400,1407,1414,1421,1430,1438,1444,1452,1460,1466,1474,1483,1491,1498,1504,1510,1516,1521,1528,1534,1540,1546,1552,1557,1563,1570,1577,1582,1589,1595,1600,1604,1611,1619,1625,1631,1638,1644,1650,1657,1662,1668,1673,1680,1684,1689,1696,1705,1710,1714,1721,1727,1730,1734,1740,1744,1749,1754,1758,1762,1767,1772,1776,1781,1789,1793,1797,1801,1804,1808,1813,1818,1824,1828,1835,1840,1844,1850,1855,1858,1862,1866,1871,1875,1881,1888,1894,1901,1909,1913,1916,1924,1928,1932,1937,1941,1944,1949,1955,1960,1964,1968,1975,1979,1982,1985,1989,1993,1996,2001,2008,2012,2016,2021,2025,2029,2033,2036,2041,2045,2049,2053,2057,2062,2067,2071,2076,2081,2086,2091,2097,2102,2105,2108,2113,2117,2121,2126,2130,2134,2139,2143,2148,2153,2157,2161,2167,2174,2177,2182,2187,2192,2196,2201,2205,2209,2213,2217,2223,2228,2232,2235,2240,2244,2247,2251,2255,2259,2263,2267,2272,2276,2280,2284,2288,2293,2297,2302,2307,2312,2316,2321,2326,2329,2332,2335,2338,2344,2348,2353,2358,2365,2371,2378,2382,2388,2393,2397,2401,2406,2411,2414,2418,2423,2427,2431,2437,2441,2446,2452,2459,2463,2468,2472,2476,2480,2486,2490],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},155,101.5336,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",100.34,100.91,100.2,0.378,0.38,23603.7533,212,100.6989,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",100.35,100.41,100.02,100.2702,0.7269,0.73,4187.9997,96,100.2768,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",99.27,99.7,98.6,99.5433,0.1088,0.11,4607.6048,88,99.2418,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",100.19,100.2499,99.4345,-0.3605,-0.36,8504.7187,125,100.0604,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",100.27,99.42,99.795,-0.3139,-0.31,11075.8657,174,99.9182,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",100.46,100.75,100.03,100.1089,-1.1091,-1.1,13364.1218,143,100.3606,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",100.52,101.25,101.218,0.8338,0.83,4448.7038,86,100.8341,{"date":260,"open":220,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",100.4019,99.91,100.3842,0.0692,0.07,15048.0923,207,100.237,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",100.7223,100.84,100.31,100.315,-0.6528,-0.65,20025.4537,198,100.5537,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",100.78,101.0455,100.9678,-0.2922,-0.29,5716.501361,124,100.9533,{"date":291,"open":189,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",101.36,100.67,101.26,1.2354,1.24,5580.9047,89,101.0542,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",99.81,100.079,99.63,100.0246,-0.0641,-0.06,5325.7977,142,99.8553,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",99.775,100.26,99.58,100.0887,0.9487,0.96,14459.7977,106,100.0468,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",100.33,98.51,99.14,-0.76,9821.2927,99,99.5712,{"date":332,"open":333,"high":333,"low":315,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",100.1,99.9,-0.0876,-0.09,12311.7977,168,99.8284,{"date":341,"open":342,"high":230,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",100.16,99.79,99.9876,-0.9524,-0.94,20963.915826,193,99.9562,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",100.81,100.9412,100.53,100.94,1.313,1.32,4668.4787,76,100.8369,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",99.93,99.5201,99.627,-0.433,-0.43,13990.7977,141,99.6606,{"date":372,"open":373,"high":374,"low":262,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",100.13,100.21,100.06,-0.1492,-0.15,27517.9397,196,100.113,{"date":382,"open":383,"high":384,"low":220,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",100.4,100.47,100.2092,-0.3981,-0.4,8565.604736,126,100.3265,{"date":392,"open":393,"high":393,"low":354,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",100.92,100.6073,-0.2527,-0.25,6186.7977,132,100.6153,{"date":401,"open":190,"high":402,"low":190,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":398,"vwap":406},"2026-09-03",101.04,100.86,1.15,14740.7977,100.8485,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":131,"volume":414,"transactions":415,"vwap":416},"2026-09-02",99.48,99.8,99.33,99.71,0.856,11184.7977,194,99.5266,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":398,"vwap":426},"2026-09-01",99.31,99.37,98.8301,98.854,-0.7426,-0.75,4846.7977,99.1129,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",99.97,99.4,99.5966,-0.5234,-0.52,11990.2997,122,99.6242,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",100.48,100.04,100.12,-0.12,5902.7977,149,100.6134,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",100.57,99.96,100.24,-0.6,20156.91437,263,100.2071,{"date":456,"open":457,"high":458,"low":459,"close":272,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",100.89,101.05,100.76,-0.01,16136.8697,224,100.9071,{"date":465,"open":466,"high":457,"low":466,"close":467,"change":468,"percent_change":80,"volume":469,"transactions":470,"vwap":471},"2026-08-25",100.55,100.85,0.3423,15327.707912,103,100.8172,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",100.3905,100.59,100.165,100.5077,0.0177,0.02,5034.9836,118,100.4193,{"date":484,"open":485,"high":485,"low":333,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",100.77,100.49,0.3625,0.36,8556.555895,208,100.3498,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":205,"vwap":499},"2026-08-20",100.96,100.1275,-1.0989,-1.09,4902.7266,100.8108,{"date":501,"open":502,"high":19,"low":503,"close":503,"change":504,"percent_change":377,"volume":505,"transactions":506,"vwap":507},"2026-08-19",101.57,101.2264,-0.1564,9904.2462,166,101.4276,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":367,"volume":515,"transactions":516,"vwap":517},"2026-08-18",101.35,101.53,101.17,101.3828,-0.4419,7039.0512,156,101.4234,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":286,"volume":523,"transactions":524,"vwap":525},"2026-08-17",102.45,101.8247,-0.2978,6511.561808,136,102.136,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",102.3777,102,102.1225,0.0614,0.06,3126.9511,94,102.2155,{"date":537,"open":538,"high":24,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",102.5499,102.0611,-0.0389,-0.04,30338.8491,178,102.2149,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",101.9,102.24,101.88,102.1,0.2947,0.29,11248.3411,85,102.1302,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",101.85,101.99,101.67,101.8053,-0.067,-0.07,42908.881775,157,101.8823,{"date":568,"open":559,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",102.12,101.79,101.8723,0.0023,0,122522.8111,130,101.8446,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",101.645,101.919,101.58,101.87,0.08,16876.396057,129,101.8578,{"date":588,"open":589,"high":589,"low":590,"close":570,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",102.02,101.5199,0.2854,0.28,7637.598254,177,101.7019,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",102.58,101.5046,-0.4475,-0.44,12549.7081,225,102.0774,{"date":606,"open":607,"high":608,"low":241,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",101.22,102.28,101.9521,1.3161,1.31,19570.3903,160,101.6295,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",100.465,100.636,100.15,0.7151,0.72,65730.1423,332,100.2977,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",99.625,100.0599,99.22,99.9209,0.6073,0.61,3737.651636,83,99.7054,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",98.85,99.73,98.555,99.3136,1.7836,1.83,13456.7023,131,99.3623,{"date":648,"open":231,"high":231,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",97.48,97.53,-1.6702,-1.68,6355.8033,75,98.1343,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",99.3,99.5,98.87,99.2002,-0.2798,-0.28,9906.7123,120,99.1864,{"date":668,"open":441,"high":342,"low":329,"close":409,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.17,13795.7023,211,99.5245,{"date":674,"open":675,"high":676,"low":419,"close":419,"change":151,"percent_change":151,"volume":677,"transactions":678,"vwap":679},"2026-07-24",99.39,99.855,4641.1043,70,99.5564,{"date":681,"open":682,"high":683,"low":684,"close":209,"change":685,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",99.13,99.564,98.88,-0.68,45324.407471,260,99.0525,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":126,"percent_change":126,"volume":695,"transactions":435,"vwap":696},"2026-07-22",99.76,100.05,99.66,99.95,6593.692291,99.8519,{"date":698,"open":699,"high":700,"low":699,"close":409,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",98.4,99.57,1.4987,1.53,34389.7729,472,99.305,{"date":707,"open":412,"high":412,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",97.98,97.9813,-0.6277,-0.64,12522.671563,295,98.7771,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",98.9,99.18,98.43,98.609,-0.5536,-0.56,56764.762794,234,98.9328,{"date":727,"open":728,"high":693,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",99.64,99.02,99.1626,-0.3174,-0.32,8744.7729,135,99.2289,{"date":737,"open":738,"high":738,"low":739,"close":409,"change":740,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",99.65,99.06,0.26,19597.1199,268,99.3589,{"date":745,"open":746,"high":747,"low":748,"close":629,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",99.222,99.32,98.94,0.84,0.85,10127.7729,146,99.1292,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":634,"vwap":761},"2026-07-13",99.52,98.38,-0.54,-0.55,13191.267885,98.6161,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",98.7,99.040001,98.45,98.92,0.436,0.44,37700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":37,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",98.16,98.72,98.07,98.484,0.59,12200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",98.040001,98.15,97.69,97.904,-0.807,-0.82,7400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",99.12,98.56,98.711,-0.231,-0.23,2500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",98.99,99.099998,98.68,98.942,0.653,0.66,9400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",98.46,98.84,97.71,98.289,0.309,0.32,8700,{"date":815,"open":816,"high":817,"low":818,"close":708,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":708},"2026-07-01",98.3,98.505,97.89,-0.47,-0.48,17000,{"date":823,"open":824,"high":825,"low":826,"close":766,"change":488,"percent_change":827,"volume":828,"transactions":9,"vwap":766},"2026-06-30",98.37,98.8,98.099998,0.37,15400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",97.5,98.149,97.38,98.089996,1.193,1.23,35600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",97.26,97.45,96.8,96.897,-0.836,-0.86,14900,{"date":848,"open":849,"high":775,"low":649,"close":850,"change":851,"percent_change":22,"volume":852,"transactions":9,"vwap":850},"2026-06-25",97.92,97.733,0.942,13300,{"date":854,"open":855,"high":833,"low":856,"close":857,"change":858,"percent_change":265,"volume":859,"transactions":9,"vwap":857},"2026-06-24",96.53,96.5,96.791,0.063,6800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",96.24,97.040001,96.099998,96.728,-0.928,-0.95,15200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":592,"volume":876,"transactions":9,"vwap":874},"2026-06-22",97.54,97.81,97.465,97.656,0.273,27400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":22,"volume":884,"transactions":9,"vwap":882},"2026-06-18",97.75,97.79,97.29,97.383,0.935,9800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":276,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",97.58,97.94,96.2,96.448,-0.67,8300,{"date":894,"open":809,"high":895,"low":896,"close":897,"change":898,"percent_change":794,"volume":899,"transactions":9,"vwap":897},"2026-06-16",97.85,96.98,97.098,-0.222,4900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":141,"volume":907,"transactions":9,"vwap":905},"2026-06-15",97.57,97.74,97.255,97.32,1.024,2300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":131,"volume":915,"transactions":9,"vwap":913},"2026-06-12",96.23,96.63,96.029999,96.296,0.829,2200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",94.53,95.68,95.467,2,2.14,3800,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":907,"transactions":9,"vwap":928},"2026-06-10",94.81,95.089996,93.467,-1.366,-1.44,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":541,"volume":935,"transactions":9,"vwap":933},"2026-06-09",94.833,-0.035,1100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":126,"volume":942,"transactions":9,"vwap":940},"2026-06-08",95.37,94.67,94.868,0.448,4200,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",95.45,95.56,94.42,-1.821,-1.89,2000,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":174,"volume":957,"transactions":9,"vwap":955},"2026-06-04",95.099998,96.395,96.241,0.957,3700,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":669,"volume":964,"transactions":9,"vwap":962},"2026-06-03",95.38,95.57,95.284,0.162,2600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",94.54,95.19,95.122,0.704,0.75,6300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":433,"volume":980,"transactions":9,"vwap":978},"2026-06-01",94.44,94.78,94.325,94.418,-0.497,8600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",94.89,94.98,94.6,94.915,0.171,0.18,6400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":988,"volume":996,"transactions":9,"vwap":994},"2026-05-28",94.38,95.010002,94.744,0.172,9200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":396,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",94.475,94.71,94.43,94.572,-0.238,2700,{"date":1006,"open":1007,"high":1008,"low":999,"close":926,"change":22,"percent_change":1009,"volume":1010,"transactions":9,"vwap":926},"2026-05-26",94.73,95.33,1.03,19800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",93.9,94.14,93.69,93.84,0.741,0.8,21000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":81,"volume":1027,"transactions":9,"vwap":1025},"2026-05-21",92.45,93.25,92.29,93.098999,0.132,46500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",93.019997,93.16,92.948,92.967,1.352,1.48,193900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",91.613,92.17,91.059998,91.615,-0.543,-0.59,4700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",92.52,91.72,92.158,0.095,0.1,4600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",92.21,92.34,91.96,92.063004,-1.475,-1.58,2100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":37,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",93.385,93.6,93.26,93.538,0.54,1800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",92.56,93.099998,92.475,92.998,0.381,0.41,10500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-12",91.915,94.21,91.89,92.617,-0.046,-0.05,30200,{"date":1090,"open":1030,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":804,"transactions":9,"vwap":1092},"2026-05-11",93.22,92.663,-0.318,-0.34,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",92.97,93.079002,92.981,0.749,0.81,800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",92.7,92.232,-1.864,-1.98,1400,{"date":1111,"open":1112,"high":1014,"low":1066,"close":1113,"change":1114,"percent_change":94,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",93.63,94.096001,1.804,5500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1070,"transactions":9,"vwap":1120},"2026-05-05",92.07,92.47,92.292,0.909,0.99,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":915,"transactions":9,"vwap":1127},"2026-05-04",91.88,91.099998,91.383,-0.833,-0.9,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":224,"volume":1062,"transactions":9,"vwap":1134},"2026-05-01",92.64,92.099998,92.216,-0.329,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1109,"transactions":9,"vwap":1139},"2026-04-30",91.46,92.545,2.127,2.35,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":479,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",90.5,90.18,90.418,0.018,1200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-28",90.12,90.4,89.97,-0.633,-0.7,8500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",91.014999,91.13,90.93,91.032997,-0.385,-0.42,7800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":941,"percent_change":51,"volume":1165,"transactions":9,"vwap":1170},"2026-04-24",91.18,91.66,91.418,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",90.84,91.29,90.61,90.97,0.52,0.57,49300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":22,"volume":989,"transactions":9,"vwap":1184},"2026-04-22",90.57,90.089996,90.45,0.871,{"date":1187,"open":1152,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",90.42,89.579,-0.451,-0.5,11000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":942,"transactions":9,"vwap":1197},"2026-04-20",90.29,90.58,90.029999,-0.242,-0.27,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":131,"volume":1062,"transactions":9,"vwap":1204},"2026-04-17",89.91,90.6,90.272,0.782,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",89.22,89.73,89.051003,89.49,0.558,0.63,10800,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":72,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",89.66,88.8,88.932,-0.453,6500,{"date":1223,"open":1224,"high":1211,"low":1224,"close":1225,"change":1226,"percent_change":203,"volume":1227,"transactions":9,"vwap":1225},"2026-04-14",88.96,89.385,0.65,3900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":935,"transactions":9,"vwap":1231},"2026-04-13",88.18,88.735,0.307,0.35,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":442,"percent_change":1238,"volume":915,"transactions":9,"vwap":1237},"2026-04-10",88.77,88.428,-0.14,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":907,"transactions":9,"vwap":1244},"2026-04-09",88.3,88.76,88.080002,88.548,0.784,0.89,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",87.41,87.764,2.618,3.07,1500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1053,"transactions":9,"vwap":1259},"2026-04-07",84.7,85.17,84.53,85.146,0.078,0.09,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":126,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",84.75,85.14,85.068001,0.395,900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":935,"transactions":9,"vwap":1273},"2026-04-02",84.8,84.39,84.673,-0.095,-0.11,{"date":1277,"open":1278,"high":1265,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":980,"transactions":9,"vwap":1279},"2026-04-01",84.58,84.768,0.907,1.08,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-03-31",82.83,83.861,82.76,2.149,2.63,1700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1163,"percent_change":819,"volume":1004,"transactions":9,"vwap":1294},"2026-03-30",82.5,82.62,81.712,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":245,"volume":1301,"transactions":9,"vwap":1299},"2026-03-27",82.65,82.86,82.097,-0.911,5600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",84.125,84.19,83.0080032,-1.7,-2.01,4300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":964,"transactions":9,"vwap":1314},"2026-03-25",84.98,84.545,84.708,0.726,0.86,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":923,"transactions":9,"vwap":1321},"2026-03-24",83.39,84.35,83.982,0.419,0.5,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",83.66,83.845,83.42,83.563,1.347,1.64,11100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":915,"transactions":9,"vwap":1336},"2026-03-20",83.59,82.216,-1.264,-1.51,{"date":1340,"open":1341,"high":1342,"low":1297,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",82.69,83.73,83.48,0.045,0.05,18900,{"date":1348,"open":1272,"high":1272,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",83.435,-0.905,-1.07,4500,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":669,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-17",84.77,84.31,84.34,0.2,12000,{"date":1361,"open":1362,"high":1356,"low":1363,"close":1364,"change":1246,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-16",84.25,83.975,84.17,1.07,7900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1220,"percent_change":758,"volume":935,"transactions":9,"vwap":1371},"2026-03-13",84.27,84.345,83.28,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1062,"transactions":9,"vwap":1376},"2026-03-12",84.2,83.7,83.733,-1.259,-1.48,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1227,"transactions":9,"vwap":1384},"2026-03-11",85.15,85.24,84.76,84.992,0.024,0.03,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":583,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",85.31,85.89,84.96,84.968,0.072,4100,{"date":1396,"open":1335,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":126,"volume":1062,"transactions":9,"vwap":1397},"2026-03-09",84.896,83.26,0.399,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":930,"volume":907,"transactions":9,"vwap":1405},"2026-03-06",84.41,84.709,84.37,84.497,-1.233,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1338,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",86.7,85.042,85.73,-1.31,5800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":749,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",86.67,87.15,87.040001,0.722,6200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-03",85.74,86.531,84.94,86.318,-1.137,-1.3,14600,{"date":1431,"open":1432,"high":1433,"low":1417,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-02",87.37,87.76,87.455,-0.015,-0.02,107200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":541,"percent_change":1087,"volume":1443,"transactions":9,"vwap":1441},"2026-02-27",87.12,87.47,86.96,24100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":759,"volume":1451,"transactions":9,"vwap":1449},"2026-02-26",87.67,87.71,87.23,87.51,-0.485,7100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-25",88.059998,88.12,87.995,0.351,0.4,1900,{"date":1461,"open":1462,"high":1230,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1394,"transactions":9,"vwap":1463},"2026-02-24",87.29,87.644,0.599,0.69,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",87.64,87,87.044998,-1.001,-1.14,24500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-20",87.965,88.42,87.85,88.045998,0.236,0.27,10600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":442,"volume":1490,"transactions":9,"vwap":1488},"2026-02-19",87.8,87.893,87.46,87.81,-0.108,5000,{"date":1492,"open":1493,"high":1493,"low":1468,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-18",88.27,87.918,0.186,0.21,1600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1087,"volume":1253,"transactions":9,"vwap":1502},"2026-02-17",87.93,88.010002,87.732,-0.041,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":175,"transactions":9,"vwap":1507},"2026-02-13",87.82,87.773,0.272,0.31,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":424,"volume":1515,"transactions":9,"vwap":1513},"2026-02-12",88.7,87.501,-0.659,2800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":552,"volume":1070,"transactions":9,"vwap":1519},"2026-02-11",88.89,88.16,0.252,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",87.978,87.908,0.117,0.13,200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":812,"volume":1062,"transactions":9,"vwap":1532},"2026-02-09",87.87,87.96,87.791,0.276,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-06",87.515,1.817,2.12,100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1412,"volume":907,"transactions":9,"vwap":1544},"2026-02-05",86.27,85.245,85.698,-1.135,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":573,"percent_change":573,"volume":1551,"transactions":9,"vwap":1550},"2026-02-04",86.95,86.61,86.833,600,{"date":1553,"open":1554,"high":1554,"low":1550,"close":1550,"change":1555,"percent_change":1556,"volume":1102,"transactions":9,"vwap":1550},"2026-02-03",87.019997,0.373,0.43,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":971,"volume":915,"transactions":9,"vwap":1561},"2026-02-02",86.36,86.719,86.46,0.645,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":451,"volume":1569,"transactions":9,"vwap":1567},"2026-01-30",85.863,85.97,85.815,-0.515,500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1576,"volume":175,"transactions":9,"vwap":1573},"2026-01-29",85.9,86.33,85.86,0.795,0.93,{"date":1578,"open":1579,"high":1580,"low":554,"close":1580,"change":1581,"percent_change":224,"volume":1309,"transactions":9,"vwap":1580},"2026-01-28",85.3,85.535,-0.308,{"date":1583,"open":1584,"high":1585,"low":1411,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-27",85.81,85.843,0.694,0.82,35400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":88,"volume":1070,"transactions":9,"vwap":1593},"2026-01-26",85.21,85.39,85.149,0.183,{"date":1596,"open":1265,"high":1265,"low":1597,"close":1598,"change":111,"percent_change":1599,"volume":1515,"transactions":9,"vwap":1598},"2026-01-23",84.84,84.966,-0.2,{"date":1601,"open":1381,"high":1381,"low":1602,"close":1602,"change":1603,"percent_change":80,"volume":175,"transactions":9,"vwap":1602},"2026-01-22",85.136,0.289,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1148,"transactions":9,"vwap":1608},"2026-01-21",84.93,84.64,84.847,1.191,1.42,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-20",84.44,84.47,83.656,-1.915,-2.24,7700,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1556,"volume":1253,"transactions":9,"vwap":1623},"2026-01-16",85.47,85.67,85.571,0.365,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1496,"volume":1551,"transactions":9,"vwap":1629},"2026-01-15",85.385,85.555,85.206,0.181,{"date":1632,"open":1391,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":935,"transactions":9,"vwap":1635},"2026-01-14",85.029999,84.6,85.025002,-0.088,-0.1,{"date":1639,"open":1389,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1062,"transactions":9,"vwap":1641},"2026-01-13",85.485,85.113,-0.527,-0.62,{"date":1645,"open":1258,"high":1646,"low":1258,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",85.64,0.953,1.13,3300,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1226,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",84.61,84.79,84.687,0.545,3500,{"date":1658,"open":1364,"high":1364,"low":1659,"close":1659,"change":1660,"percent_change":1556,"volume":1661,"transactions":9,"vwap":1659},"2026-01-08",84.142,0.359,400,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1527,"transactions":9,"vwap":1665},"2026-01-07",84.74,83.783,-0.813,-0.96,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":488,"volume":907,"transactions":9,"vwap":1671},"2026-01-06",84.26,84.596,0.302,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1587,"volume":1289,"transactions":9,"vwap":1678},"2026-01-05",84.248,84.48,84.185,84.294,0.687,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":413,"percent_change":1009,"volume":1109,"transactions":9,"vwap":1683},"2026-01-02",83.21,83.607,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":72,"percent_change":1688,"volume":1661,"transactions":9,"vwap":1687},"2025-12-31",83.36,82.751,-0.61,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":685,"volume":1695,"transactions":9,"vwap":1693},"2025-12-30",83.46,83.25,83.261,-0.572,16100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",83.93,83.99,83.765,83.833,-0.198,-0.24,10100,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1539,"transactions":9,"vwap":1707},"2025-12-26",84.030998,-0.029,-0.03,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":80,"volume":1539,"transactions":9,"vwap":1712},"2025-12-24",84.059998,0.287,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1509,"volume":950,"transactions":9,"vwap":1719},"2025-12-23",83.74,83.89,83.63,83.773,0.258,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":777,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",83.32,83.515,0.487,177700,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":632,"percent_change":87,"volume":1539,"transactions":9,"vwap":1729},"2025-12-19",83.028,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":812,"volume":1539,"transactions":9,"vwap":1732},"2025-12-18",82.418,0.262,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1539,"transactions":9,"vwap":1737},"2025-12-17",82.26,82.156,-0.699,-0.84,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":711,"volume":1539,"transactions":9,"vwap":1742},"2025-12-16",82.855,-0.536,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1539,"transactions":9,"vwap":1746},"2025-12-15",83.391,0.161,0.19,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1539,"transactions":9,"vwap":1751},"2025-12-12",83.23,-0.643,-0.77,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1458,"volume":1539,"transactions":9,"vwap":1756},"2025-12-11",83.873,0.336,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":22,"percent_change":1761,"volume":1539,"transactions":9,"vwap":1760},"2025-12-10",83.537,1.17,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1539,"transactions":9,"vwap":1764},"2025-12-09",82.567,-0.132,-0.16,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1539,"transactions":9,"vwap":1769},"2025-12-08",82.699,-0.384,-0.46,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1748,"volume":1539,"transactions":9,"vwap":1774},"2025-12-05",83.083,0.156,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1539,"transactions":9,"vwap":1778},"2025-12-04",82.927,-0.161,-0.19,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1784},"2025-12-03",82.99,83.087997,82.96,0.895,1.09,11800,{"date":1790,"open":1736,"high":1736,"low":1791,"close":1791,"change":1792,"percent_change":151,"volume":1539,"transactions":9,"vwap":1791},"2025-12-02",82.193,0.031,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":867,"volume":1539,"transactions":9,"vwap":1795},"2025-12-01",82.162,-0.786,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1458,"volume":1539,"transactions":9,"vwap":1799},"2025-11-28",82.948,0.328,{"date":1802,"open":1293,"high":1293,"low":1293,"close":1293,"change":1803,"percent_change":1018,"volume":1539,"transactions":9,"vwap":1293},"2025-11-26",0.652,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":836,"volume":1539,"transactions":9,"vwap":1806},"2025-11-25",81.968,0.993,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1539,"transactions":9,"vwap":1810},"2025-11-24",80.975,0.836,1.04,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1812,"volume":1070,"transactions":9,"vwap":1816},"2025-11-21",80.21,80.139,0.826,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":711,"volume":795,"transactions":9,"vwap":1822},"2025-11-20",80.65,81.264,79.313,-0.511,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":541,"volume":1539,"transactions":9,"vwap":1826},"2025-11-19",79.824,-0.034,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1199,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",80.050003,79.54,79.858,-0.217,5300,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1539,"transactions":9,"vwap":1837},"2025-11-17",80.074997,-0.851,-1.05,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":286,"volume":1539,"transactions":9,"vwap":1842},"2025-11-14",80.926,-0.233,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":175,"transactions":9,"vwap":1847},"2025-11-13",81.875,81.159,-1.29,-1.56,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":158,"volume":1551,"transactions":9,"vwap":1853},"2025-11-12",82.538,82.449,0.452,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":811,"percent_change":192,"volume":1539,"transactions":9,"vwap":1857},"2025-11-11",81.997,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":357,"volume":1539,"transactions":9,"vwap":1860},"2025-11-10",81.688,1.061,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":592,"volume":1539,"transactions":9,"vwap":1864},"2025-11-07",80.627,0.227,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1771,"volume":1527,"transactions":9,"vwap":1869},"2025-11-06",80.3,80.4,-0.369,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":136,"volume":1527,"transactions":9,"vwap":1873},"2025-11-05",80.769,0.371,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1191,"volume":1102,"transactions":9,"vwap":1879},"2025-11-04",80.38,80.52,80.398,-0.401,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":286,"volume":1887,"transactions":9,"vwap":1885},"2025-11-03",80.64,80.85,80.799,-0.232,700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":669,"volume":175,"transactions":9,"vwap":1891},"2025-10-31",80.645,81.030998,80.625,0.137,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":722,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",80.81,81.59,80.894,-0.454,1300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1004,"transactions":9,"vwap":1906},"2025-10-29",81.405,81.745,81,81.348,-0.313,-0.38,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":377,"percent_change":1912,"volume":1887,"transactions":9,"vwap":1911},"2025-10-28",81.661,-0.18,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1399,"percent_change":51,"volume":1102,"transactions":9,"vwap":1915},"2025-10-27",81.811,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-10-24",81.17,81.412,80.83,0.788,0.98,7500,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1458,"volume":1539,"transactions":9,"vwap":1926},"2025-10-23",80.624,0.324,{"date":1929,"open":1930,"high":1930,"low":1868,"close":1868,"change":1931,"percent_change":663,"volume":1551,"transactions":9,"vwap":1868},"2025-10-22",80.371,-0.226,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1539,"transactions":9,"vwap":1934},"2025-10-21",80.526,0.478,0.6,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1316,"volume":1539,"transactions":9,"vwap":1939},"2025-10-20",80.047997,0.681,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1603,"percent_change":827,"volume":1539,"transactions":9,"vwap":1943},"2025-10-17",79.367,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1539,"transactions":9,"vwap":1946},"2025-10-16",79.078003,-0.977,-1.22,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1490,"transactions":9,"vwap":1952},"2025-10-15",80.33,80.055,0.537,0.68,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1854,"percent_change":1178,"volume":1959,"transactions":9,"vwap":1958},"2025-10-14",79.44,79.518,7200,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":116,"volume":1539,"transactions":9,"vwap":1962},"2025-10-13",79.066002,0.936,{"date":1965,"open":25,"high":25,"low":25,"close":25,"change":1966,"percent_change":1967,"volume":1539,"transactions":9,"vwap":25},"2025-10-10",-1.876,-2.34,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-09",80.07,80.0059967,-0.667,-0.83,4800,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1178,"volume":1539,"transactions":9,"vwap":1977},"2025-10-08",80.673,0.455,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1870,"percent_change":1771,"volume":1539,"transactions":9,"vwap":1981},"2025-10-07",80.218,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":802,"percent_change":1587,"volume":1539,"transactions":9,"vwap":1984},"2025-10-06",80.587,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1458,"volume":1539,"transactions":9,"vwap":1987},"2025-10-03",79.934,0.318,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1766,"volume":1539,"transactions":9,"vwap":1991},"2025-10-02",79.616,-0.131,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1874,"percent_change":126,"volume":1527,"transactions":9,"vwap":1995},"2025-10-01",79.747,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":44,"volume":907,"transactions":9,"vwap":1999},"2025-09-30",78.6,79.376,0.383,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":1052,"volume":2007,"transactions":9,"vwap":2004},"2025-09-29",78.76,78.993,78.16,0.075,2400,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":777,"volume":1539,"transactions":9,"vwap":2010},"2025-09-26",78.918,0.466,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1044,"volume":1539,"transactions":9,"vwap":2014},"2025-09-25",78.452,-0.464,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1436,"volume":2020,"transactions":9,"vwap":2018},"2025-09-24",78.916,-0.012,300,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":479,"volume":1539,"transactions":9,"vwap":2023},"2025-09-23",78.928,0.017,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":214,"volume":1539,"transactions":9,"vwap":2027},"2025-09-22",78.911,0.083,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":1386,"volume":1539,"transactions":9,"vwap":2031},"2025-09-19",78.828,0.027,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":592,"percent_change":488,"volume":1539,"transactions":9,"vwap":2035},"2025-09-18",78.801,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":214,"volume":1539,"transactions":9,"vwap":2039},"2025-09-17",78.59,78.521,0.089,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1637,"percent_change":2044,"volume":1539,"transactions":9,"vwap":2043},"2025-09-16",78.432,-0.13,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":214,"volume":1539,"transactions":9,"vwap":2047},"2025-09-15",78.532,0.085,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1843,"percent_change":2052,"volume":1539,"transactions":9,"vwap":2051},"2025-09-12",78.447,-0.3,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":1787,"volume":1539,"transactions":9,"vwap":2055},"2025-09-11",78.68,0.848,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":669,"volume":1539,"transactions":9,"vwap":2060},"2025-09-10",77.81,77.832,0.131,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1539,"transactions":9,"vwap":2064},"2025-09-09",77.701,0.182,0.23,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":769,"volume":1539,"transactions":9,"vwap":2069},"2025-09-08",77.519,0.339,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":759,"percent_change":171,"volume":1148,"transactions":9,"vwap":2075},"2025-09-05",77.029999,77.3,77.18,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1587,"volume":1887,"transactions":9,"vwap":2079},"2025-09-04",77.34,77.73,0.632,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":1344,"percent_change":532,"volume":1102,"transactions":9,"vwap":2084},"2025-09-03",76.82,77.098,76.8,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1703,"volume":1661,"transactions":9,"vwap":2089},"2025-09-02",76.7,77.053001,-0.189,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1770,"percent_change":2096,"volume":1900,"transactions":9,"vwap":2095},"2025-08-29",77.19,77.38,77.242,-0.49,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2066,"volume":1539,"transactions":9,"vwap":2100},"2025-08-28",77.43,77.626,0.178,{"date":2103,"open":2099,"high":2104,"low":2099,"close":2104,"change":987,"percent_change":88,"volume":175,"transactions":9,"vwap":2104},"2025-08-27",77.448,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":552,"percent_change":192,"volume":1539,"transactions":9,"vwap":2107},"2025-08-26",77.277,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1539,"transactions":9,"vwap":2110},"2025-08-25",76.987,-0.317,-0.41,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1761,"percent_change":2116,"volume":1539,"transactions":9,"vwap":2115},"2025-08-22",77.304,1.54,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1908,"volume":1539,"transactions":9,"vwap":2119},"2025-08-21",76.134,-0.291,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1539,"transactions":9,"vwap":2123},"2025-08-20",76.425,0.189,0.25,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1199,"volume":1539,"transactions":9,"vwap":2128},"2025-08-19",76.236,-0.21,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":1436,"volume":1539,"transactions":9,"vwap":2132},"2025-08-18",76.446,-0.019,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":1539,"transactions":9,"vwap":2136},"2025-08-15",76.465,-0.281,-0.37,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2066,"volume":1539,"transactions":9,"vwap":2141},"2025-08-14",76.746,0.177,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1458,"volume":1661,"transactions":9,"vwap":2146},"2025-08-13",76.64,76.569,0.308,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1539,"transactions":9,"vwap":2150},"2025-08-12",76.261,0.916,1.22,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2052,"volume":1539,"transactions":9,"vwap":2155},"2025-08-11",75.345,-0.225,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":769,"volume":1539,"transactions":9,"vwap":2159},"2025-08-08",75.57,0.333,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1539,"transactions":9,"vwap":2164},"2025-08-07",75.205,75.237,-0.441,-0.58,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":214,"volume":2007,"transactions":9,"vwap":2172},"2025-08-06",75.64,75.75,75.59,75.678,0.086,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2044,"percent_change":111,"volume":1539,"transactions":9,"vwap":2176},"2025-08-05",75.592,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":1539,"transactions":9,"vwap":2179},"2025-08-04",75.722,0.952,1.27,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":1539,"transactions":9,"vwap":2184},"2025-08-01",74.77,-0.901,-1.19,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1539,"transactions":9,"vwap":2189},"2025-07-31",75.671,0.228,0.3,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":451,"volume":1539,"transactions":9,"vwap":2194},"2025-07-30",75.443,-0.452,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":1539,"transactions":9,"vwap":2198},"2025-07-29",75.895,0.091,0.12,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2138,"volume":1539,"transactions":9,"vwap":2203},"2025-07-28",75.804,-0.284,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":126,"volume":1539,"transactions":9,"vwap":2207},"2025-07-25",76.087997,0.358,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":336,"volume":1539,"transactions":9,"vwap":2211},"2025-07-24",75.73,-0.065,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":22,"volume":1539,"transactions":9,"vwap":2215},"2025-07-23",75.795,0.725,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":812,"volume":2020,"transactions":9,"vwap":2221},"2025-07-22",74.94,75.15,75.07,0.239,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1912,"volume":1551,"transactions":9,"vwap":2226},"2025-07-21",75.24,74.831,-0.135,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":377,"volume":1539,"transactions":9,"vwap":2230},"2025-07-18",74.966,-0.116,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":1624,"percent_change":51,"volume":1539,"transactions":9,"vwap":2234},"2025-07-17",75.082001,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":1481,"volume":1539,"transactions":9,"vwap":2238},"2025-07-16",74.089996,74.717,0.204,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":1129,"volume":1539,"transactions":9,"vwap":2242},"2025-07-15",74.513,-0.676,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2190,"percent_change":2191,"volume":1539,"transactions":9,"vwap":2246},"2025-07-14",75.189,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":433,"volume":1539,"transactions":9,"vwap":2249},"2025-07-11",74.961,-0.39,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":488,"volume":1497,"transactions":9,"vwap":2253},"2025-07-10",75.351,0.267,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":51,"volume":1539,"transactions":9,"vwap":2257},"2025-07-09",75.084,0.363,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":1386,"volume":1539,"transactions":9,"vwap":2261},"2025-07-08",74.721,0.025,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":1044,"percent_change":2266,"volume":1539,"transactions":9,"vwap":2265},"2025-07-07",74.696,-0.78,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":158,"volume":1661,"transactions":9,"vwap":2270},"2025-07-03",75.33,75.286,0.414,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":2125,"volume":1539,"transactions":9,"vwap":2274},"2025-07-02",74.872,0.185,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":1078,"volume":1539,"transactions":9,"vwap":2278},"2025-07-01",74.687,0.305,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":58,"volume":1539,"transactions":9,"vwap":2282},"2025-06-30",74.382,0.335,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":81,"volume":1539,"transactions":9,"vwap":2286},"2025-06-27",74.046997,0.105,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":2292,"volume":1539,"transactions":9,"vwap":2290},"2025-06-26",73.942,1.008,1.38,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":2096,"volume":2020,"transactions":9,"vwap":2295},"2025-06-25",72.934,-0.362,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1922,"volume":1551,"transactions":9,"vwap":2300},"2025-06-24",73.27,73.296,0.712,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":1787,"volume":2020,"transactions":9,"vwap":2305},"2025-06-23",72.3,72.584,0.783,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":1481,"volume":1045,"transactions":9,"vwap":2310},"2025-06-20",71.84,71.801,0.191,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":1748,"percent_change":1481,"volume":1527,"transactions":9,"vwap":2315},"2025-06-18",71.93,71.61,{"date":2317,"open":2318,"high":2309,"low":2319,"close":2319,"change":2320,"percent_change":685,"volume":1289,"transactions":9,"vwap":2319},"2025-06-17",71.78,71.42,-0.488,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1539,"transactions":9,"vwap":2323},"2025-06-16",71.908,0.304,0.42,{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":2165,"percent_change":1688,"volume":1539,"transactions":9,"vwap":2328},"2025-06-13",71.604,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":1322,"percent_change":37,"volume":1539,"transactions":9,"vwap":2331},"2025-06-12",72.044998,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":1792,"percent_change":151,"volume":1539,"transactions":9,"vwap":2334},"2025-06-11",71.626,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":812,"percent_change":58,"volume":1539,"transactions":9,"vwap":2337},"2025-06-10",71.595,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1637,"volume":1551,"transactions":9,"vwap":2342},"2025-06-09",71.365,71.465,71.275,-0.071,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":1226,"percent_change":2347,"volume":1539,"transactions":9,"vwap":2346},"2025-06-06",71.346,0.92,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":234,"volume":2020,"transactions":9,"vwap":2351},"2025-06-05",70.94,70.696,-0.22,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1087,"volume":2007,"transactions":9,"vwap":2356},"2025-06-04",71.22,70.916,-0.039,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":935,"transactions":9,"vwap":2362},"2025-06-03",70.67,71.010002,70.955,0.556,0.79,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":214,"volume":1253,"transactions":9,"vwap":2369},"2025-06-02",69.76,70.54,70.399,0.077,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":158,"volume":1062,"transactions":9,"vwap":2376},"2025-05-30",70.29,70.47,70.13,70.322,0.385,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2381,"percent_change":1509,"volume":1661,"transactions":9,"vwap":2380},"2025-05-29",69.937,0.219,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1190,"percent_change":711,"volume":2020,"transactions":9,"vwap":2387},"2025-05-28",69.828,69.97,69.65,69.718,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":1539,"transactions":9,"vwap":2390},"2025-05-27",70.169,1.168,1.69,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2396,"percent_change":794,"volume":1527,"transactions":9,"vwap":2395},"2025-05-23",69.00099945,-0.156,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":2400,"percent_change":1703,"volume":1527,"transactions":9,"vwap":2399},"2025-05-22",69.157,-0.164,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1539,"transactions":9,"vwap":2403},"2025-05-21",69.321,-0.991,-1.41,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":1703,"volume":1527,"transactions":9,"vwap":2409},"2025-05-20",70.18,70.312,-0.167,{"date":2412,"open":2413,"high":2413,"low":2413,"close":2413,"change":2032,"percent_change":151,"volume":1539,"transactions":9,"vwap":2413},"2025-05-19",70.479,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":44,"percent_change":1465,"volume":1569,"transactions":9,"vwap":2417},"2025-05-16",70.4,70.452,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":255,"volume":1332,"transactions":9,"vwap":2421},"2025-05-15",70.029999,69.972,0.574,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":433,"volume":1539,"transactions":9,"vwap":2425},"2025-05-14",69.398,-0.365,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":58,"volume":1539,"transactions":9,"vwap":2429},"2025-05-13",69.763,0.311,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":175,"transactions":9,"vwap":2434},"2025-05-12",69.22,69.452,1.366,2.01,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":2440,"percent_change":442,"volume":1539,"transactions":9,"vwap":2439},"2025-05-09",68.085999,-0.082,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":2445,"percent_change":1233,"volume":1887,"transactions":9,"vwap":2444},"2025-05-08",67.98,68.168,0.241,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2125,"volume":1527,"transactions":9,"vwap":2450},"2025-05-07",67.93,67.828,67.927,0.168,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":1551,"transactions":9,"vwap":2456},"2025-05-06",67.72,67.805,67.759,-0.547,-0.8,{"date":2460,"open":2461,"high":2461,"low":2461,"close":2461,"change":2462,"percent_change":1908,"volume":1539,"transactions":9,"vwap":2461},"2025-05-05",68.306,-0.258,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":643,"volume":1539,"transactions":9,"vwap":2466},"2025-05-02",68.51,68.564,1.233,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2471,"change":2222,"percent_change":488,"volume":1527,"transactions":9,"vwap":2471},"2025-05-01",67.38,67.331,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":2475,"percent_change":583,"volume":1539,"transactions":9,"vwap":2474},"2025-04-30",67.092003,0.054,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":2479,"percent_change":812,"volume":1539,"transactions":9,"vwap":2478},"2025-04-29",67.038002,0.211,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1539,"transactions":9,"vwap":2483},"2025-04-28",66.77,66.827,0.443,0.67,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":151,"volume":1539,"transactions":9,"vwap":2488},"2025-04-25",66.384,0.026,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":573,"percent_change":573,"volume":1539,"transactions":9,"vwap":177}]