[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPF":3,"homepage-market-summary":29,"stock-historical-RSPF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPF","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},"Invesco S&P 500 Equal Weight Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4806,1.15928,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"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},78.3,78.73,78.2105,78.18,0.12,0.15,9265.633133,86.03,69.040001,22125.232555880477,54.5,5008,{"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},67.9,17767,6485133.371526,12.89,"2025-04-24",[183,186,196,205,215,225,235,245,255,265,275,285,296,306,316,327,337,348,357,367,377,386,396,404,413,424,433,444,454,463,472,483,493,503,513,521,530,540,550,559,569,577,585,595,605,616,626,636,644,655,664,674,683,691,700,710,720,731,740,748,757,766,775,783,791,800,806,811,819,826,834,843,851,859,865,872,879,885,891,899,906,914,919,924,930,937,945,953,961,968,973,979,984,991,996,1002,1009,1017,1021,1028,1034,1041,1046,1052,1055,1060,1068,1074,1081,1086,1092,1100,1104,1110,1116,1122,1131,1137,1143,1150,1158,1165,1169,1175,1183,1190,1199,1205,1211,1218,1224,1231,1238,1243,1250,1257,1263,1270,1276,1284,1292,1298,1304,1310,1317,1324,1332,1339,1345,1351,1353,1358,1363,1371,1377,1383,1391,1398,1403,1407,1414,1420,1424,1432,1437,1443,1448,1454,1461,1466,1472,1478,1484,1487,1493,1499,1506,1512,1517,1523,1528,1535,1542,1547,1555,1560,1564,1570,1575,1581,1586,1590,1595,1601,1607,1613,1616,1622,1625,1629,1634,1639,1647,1655,1659,1663,1668,1674,1679,1682,1689,1693,1697,1701,1706,1710,1714,1721,1727,1733,1739,1744,1751,1755,1759,1764,1767,1770,1776,1780,1787,1792,1796,1799,1805,1810,1815,1820,1823,1826,1828,1834,1838,1844,1850,1853,1857,1861,1865,1869,1873,1877,1882,1886,1891,1895,1900,1902,1907,1912,1915,1919,1922,1927,1932,1936,1941,1945,1947,1951,1956,1959,1962,1966,1969,1971,1976,1981,1986,1989,1993,1997,2002,2007,2011,2015,2017,2019,2023,2026,2030,2033,2035,2038,2042,2045,2049,2055,2058,2063,2069,2073,2076,2078,2080,2084,2088,2091,2096,2099,2103,2106,2109,2112,2114,2117,2120,2124,2127,2131,2134,2136,2139,2144,2147,2152,2157,2162,2169,2176,2179,2183,2189,2194,2197,2203,2206,2209,2213,2216,2222,2224,2228,2234,2238,2243,2249,2256,2260,2263,2265,2271,2273,2278,2281,2286,2292,2296,2299,2306,2313,2316,2322,2328,2334],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},352,78.4464,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",77.58,78.29,77.3,0.6403,0.83,31921.028132,358,77.9332,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":111,"volume":202,"transactions":203,"vwap":204},"2026-10-02",77.97,77.3406,77.5397,-0.1303,24951.1564,743,77.5563,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":80,"volume":212,"transactions":213,"vwap":214},"2026-10-01",77.31,77.73,76.91,77.67,0.265,24362.863145,514,77.3446,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",78.06,78.069,77.405,-0.7249,-0.93,21128.115775,607,77.6298,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",78.38,77.8,78.1299,-0.2101,-0.27,11927.82477,526,78.0517,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",78.94,78.235,78.34,-0.99,-1.25,28439.528638,536,78.4452,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":126,"volume":252,"transactions":253,"vwap":254},"2026-09-25",79.22,79.42,78.91,79.33,0.37,21647.48268,237,79.176,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",79.23,78.61,78.96,-0.2,-0.25,36392.0111,402,78.8669,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",79.43,80.07,79.16,-0.6173,-0.77,24108.400514,259,79.7286,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",80.45,79.3901,79.7773,-1.4027,-1.73,32323.899265,264,79.8748,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",81.55,81.69,81.07,81.18,-0.15,-0.18,35278.506513,389,81.2535,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",80.7304,81.4301,81.33,0.25,0.31,39896.360594,346,81.2057,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",81.66,80.929,81.08,0.0902,0.11,20351.888572,251,81.2684,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",82,82.12,80.2001,80.9898,-1.5502,-1.88,21038.334341,300,81.7526,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",83.13,82.45,82.54,-0.7801,-0.94,1880791.333586,1985,82.7193,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",83.1,83.72,83.06,83.3201,0.341,0.41,8776.664957,183,83.2655,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":136,"volume":354,"transactions":355,"vwap":356},"2026-09-11",83.31,82.8186,82.9791,0.3791,7382.223585,281,82.9602,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":261,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",82.66,82.9129,82.41,82.6,-0.3,11869.123424,188,82.7074,{"date":368,"open":350,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",83.5,82.84,82.85,-0.69,-0.83,9614.374861,246,83.0905,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",84.7,83.54,-1.6735,-1.96,29819.960202,330,83.9359,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",85.11,85.48,85.2135,-0.8165,-0.95,1944.806405,104,85.341,{"date":397,"open":398,"high":24,"low":398,"close":24,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",84.92,1.8,2.14,34542.199414,266,85.8299,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":50,"vwap":412},"2026-09-02",83.47,84.95,84.23,0.7561,0.91,10609.200572,84.5373,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",84.25,84.62,83.441,83.4739,-1.0461,-1.24,16665.795522,222,83.6141,{"date":425,"open":398,"high":398,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",84.51,84.52,-0.63,-0.74,6773.151607,214,84.5797,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",85.575,85.69,85.141,85.15,-0.11,-0.13,8911.630486,244,85.4415,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",85.22,85.7484,85.26,-0.4241,-0.49,8415.18492,248,85.3815,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":21,"volume":460,"transactions":461,"vwap":462},"2026-08-26",85.6,85.82,85.6841,0.1041,3356.461795,211,85.6689,{"date":464,"open":465,"high":466,"low":388,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",85.54,85.6473,85.58,0.01,12208.149326,157,85.3393,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",85.68,86,85.37,85.57,0.8,0.94,85513.139154,204,85.6088,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",84.39,84.97,84.77,0.98,1.17,14246.87194,257,84.7796,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",84.11,84.705,83.79,-0.5651,-0.67,10956.200432,195,84.3328,{"date":504,"open":379,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",85.35,84.2996,84.3551,-0.1939,-0.23,5325.704813,175,84.6095,{"date":514,"open":515,"high":388,"low":516,"close":516,"change":517,"percent_change":88,"volume":518,"transactions":519,"vwap":520},"2026-08-18",84.67,84.549,0.189,5481.096976,144,84.8896,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":519,"vwap":529},"2026-08-17",85.02,85.49,84.36,-1.02,-1.19,6569.265116,84.663,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":363,"volume":537,"transactions":538,"vwap":539},"2026-08-14",85.29,85.535,85.24,85.38,-0.2603,20130.236794,461,85.3865,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",85,85.6403,84.58,1.1,1.3,7046.482745,228,85.006,{"date":551,"open":552,"high":416,"low":553,"close":554,"change":555,"percent_change":81,"volume":556,"transactions":557,"vwap":558},"2026-08-12",84.4,84.09,84.5403,0.1157,64314.090963,161,84.574,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",84.17,84.79,84.4246,0.1346,0.16,7625.126731,163,84.6064,{"date":570,"open":495,"high":571,"low":495,"close":572,"change":573,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",84.495,84.29,-0.02,6204.403073,170,84.2833,{"date":578,"open":485,"high":579,"low":495,"close":580,"change":581,"percent_change":260,"volume":582,"transactions":583,"vwap":584},"2026-08-07",84.6,84.31,-0.172,12584.374535,200,84.3169,{"date":586,"open":579,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",84.64,84.27,84.482,-0.3558,-0.42,7813.501108,190,84.4377,{"date":596,"open":597,"high":535,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",85.07,84.505,84.8378,0.019,0.02,7301.979377,167,84.8615,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",84.5,84.83,84.4326,84.8188,0.7388,0.88,11073.836005,177,84.6484,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":612,"volume":623,"transactions":624,"vwap":625},"2026-08-03",83.93,84.2699,83.6901,84.08,0.7323,8667.192194,327,83.955,{"date":627,"open":628,"high":406,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",83.2299,83.055,83.3477,-0.2323,-0.28,5385.7934,143,83.3642,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":261,"percent_change":363,"volume":641,"transactions":642,"vwap":643},"2026-07-30",83.73,82.57,83.58,22803.029766,219,83.2659,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",84.42,84.55,83.8,83.83,-0.9951,-1.17,21988.326401,241,84.0397,{"date":656,"open":657,"high":608,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",83.77,84.8251,1.5051,1.81,15009.57325,184,84.4212,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",82.96,83.4,83.32,1.04,1.26,12735.927314,294,83.2311,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":670,"volume":681,"transactions":583,"vwap":682},"2026-07-24",81.37,82.3,81.36,82.28,1.02,40622.530269,82.0206,{"date":684,"open":685,"high":300,"low":686,"close":687,"change":591,"percent_change":72,"volume":688,"transactions":689,"vwap":690},"2026-07-23",81.17,80.91,81.26,16118.119695,156,81.1376,{"date":692,"open":693,"high":693,"low":287,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",82.04,81.68,-0.3751,-0.46,13594.309244,159,81.7131,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",82.03,82.4,82.0551,-0.3411,-0.41,14774.902065,173,82.1803,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",82.7,82.115,82.3962,-0.2838,-0.34,20072.307132,215,82.3165,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",82.83,83.1914,82.61,82.68,-0.5,-0.6,7587.574095,191,82.8379,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",82.51,83.18,0.89,1.08,15176.266726,206,82.992,{"date":741,"open":742,"high":743,"low":318,"close":744,"change":58,"percent_change":158,"volume":745,"transactions":746,"vwap":747},"2026-07-15",82.18,82.78,82.29,5403.7055,141,82.5005,{"date":749,"open":750,"high":733,"low":751,"close":752,"change":753,"percent_change":716,"volume":754,"transactions":755,"vwap":756},"2026-07-14",81.54,81.4546,81.84,-0.2767,13039.877831,250,82.0778,{"date":758,"open":759,"high":760,"low":287,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",82.045,82.1167,0.5467,0.67,42654.332648,256,82.0379,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",81.72,82.13,81.41,81.57,0.32,0.39,5400,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",80.3,81.42,81.25,0.78,0.97,77800,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",81.29,80.29,80.47,-1.55,-1.89,16100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",82.25,82.59,82.010002,82.019997,0.21,0.26,24700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":87,"percent_change":410,"volume":805,"transactions":9,"vwap":804},"2026-07-06",80.94,81.86,81.81,33500,{"date":807,"open":808,"high":289,"low":808,"close":289,"change":809,"percent_change":660,"volume":810,"transactions":9,"vwap":289},"2026-07-02",80.26,1.44,57000,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",78.12,80.13,79.63,2.08,2.68,20200,{"date":820,"open":821,"high":822,"low":823,"close":821,"change":111,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-06-30",77.55,77.88,77.26,-0.22,13700,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",77.86,77.44,77.72,0.07,0.09,3300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",76.92,77.71,76.87,77.65,0.93,1.21,10200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":450,"volume":850,"transactions":9,"vwap":848},"2026-06-25",77.61,78.48,76.6,76.72,-0.38,35100,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",77.29,77.75,77.099998,-0.29,-0.37,7900,{"date":860,"open":861,"high":839,"low":862,"close":863,"change":565,"percent_change":797,"volume":864,"transactions":9,"vwap":863},"2026-06-23",77.32,77.27,77.39,39800,{"date":866,"open":855,"high":867,"low":855,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",77.89,77.23,-0.03,-0.04,70400,{"date":873,"open":874,"high":874,"low":875,"close":823,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":823},"2026-06-18",78.43,77.16,-0.48,-0.62,6900,{"date":880,"open":881,"high":882,"low":210,"close":883,"change":429,"percent_change":333,"volume":884,"transactions":9,"vwap":883},"2026-06-17",78.21,79.17,77.74,34200,{"date":886,"open":887,"high":888,"low":887,"close":846,"change":889,"percent_change":410,"volume":890,"transactions":9,"vwap":846},"2026-06-16",77.96,78.74,0.71,30200,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",78.4,78.7,77.77,0.1,0.13,11800,{"date":900,"open":901,"high":902,"low":901,"close":210,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":210},"2026-06-12",77.029999,78.019997,0.96,1.25,51000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":889,"volume":913,"transactions":9,"vwap":911},"2026-06-11",76.27,76.85,75.93,76.71,0.54,5200,{"date":915,"open":916,"high":911,"low":916,"close":917,"change":832,"percent_change":21,"volume":918,"transactions":9,"vwap":917},"2026-06-10",76.080002,76.17,6200,{"date":920,"open":921,"high":921,"low":922,"close":916,"change":889,"percent_change":479,"volume":923,"transactions":9,"vwap":916},"2026-06-09",76.4,75.61,3600,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":65,"volume":929,"transactions":9,"vwap":927},"2026-06-08",76.07,75.37,-0.55,9900,{"date":931,"open":932,"high":926,"low":933,"close":934,"change":151,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",76.010002,75.48,75.92,0.05,75000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",74.63,75.96,75.88,1.91,2.58,17300,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",74.51,73.64,73.97,-1.33,-1.77,10000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":261,"volume":960,"transactions":9,"vwap":958},"2026-06-02",74.98,75.54,74.86,75.3,-0.19,8000,{"date":962,"open":957,"high":963,"low":964,"close":965,"change":966,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-01",75.76,74.73,75.49,-0.01,10900,{"date":969,"open":970,"high":940,"low":970,"close":971,"change":80,"percent_change":58,"volume":972,"transactions":9,"vwap":971},"2026-05-29",75.059998,75.5,6300,{"date":974,"open":970,"high":975,"low":976,"close":977,"change":439,"percent_change":291,"volume":978,"transactions":9,"vwap":977},"2026-05-28",75.18,74.92,75.16,9200,{"date":980,"open":916,"high":916,"low":981,"close":982,"change":428,"percent_change":373,"volume":983,"transactions":9,"vwap":982},"2026-05-27",75.24,75.27,2800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":21,"percent_change":565,"volume":990,"transactions":9,"vwap":989},"2026-05-26",75.95,76.21,75.71,75.9,13500,{"date":992,"open":963,"high":993,"low":963,"close":994,"change":935,"percent_change":831,"volume":995,"transactions":9,"vwap":994},"2026-05-22",76.38,75.78,11300,{"date":997,"open":998,"high":963,"low":999,"close":1000,"change":21,"percent_change":565,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",75.31,75.19,75.73,8700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":922,"change":1007,"percent_change":840,"volume":1008,"transactions":9,"vwap":922},"2026-05-20",74.94,75.7,74.45,0.7,5800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",75.59,75.84,74.91,-0.8,-1.06,4700,{"date":1018,"open":1019,"high":994,"low":1019,"close":988,"change":479,"percent_change":670,"volume":1020,"transactions":9,"vwap":988},"2026-05-18",74.76,10100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":509,"percent_change":1027,"volume":913,"transactions":9,"vwap":1026},"2026-05-15",75.13,75.17,74.67,74.77,-0.31,{"date":1029,"open":976,"high":958,"low":976,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",75,0.63,0.85,3500,{"date":1035,"open":1025,"high":1025,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",74.23,74.37,-0.84,-1.12,6800,{"date":1042,"open":1030,"high":1043,"low":1037,"close":1044,"change":1045,"percent_change":251,"volume":923,"transactions":9,"vwap":1044},"2026-05-12",75.26,75.21,0.28,{"date":1047,"open":958,"high":1048,"low":1049,"close":1050,"change":824,"percent_change":856,"volume":1051,"transactions":9,"vwap":1050},"2026-05-11",75.36,74.79,74.93,10500,{"date":1053,"open":981,"high":982,"low":1023,"close":1054,"change":966,"percent_change":966,"volume":1008,"transactions":9,"vwap":1054},"2026-05-08",75.15,{"date":1056,"open":1057,"high":1057,"low":1058,"close":977,"change":428,"percent_change":373,"volume":1059,"transactions":9,"vwap":977},"2026-05-07",75.55,75.080002,8600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":88,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",75.91,76.44,75.75,75.79,0.17,7700,{"date":1069,"open":981,"high":1070,"low":981,"close":1071,"change":1066,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",76.13,75.62,0.23,6100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":726,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",75.64,76.12,75.45,-0.66,1400,{"date":1082,"open":1083,"high":1083,"low":986,"close":986,"change":1084,"percent_change":1085,"volume":990,"transactions":9,"vwap":986},"2026-05-01",76.65,-0.06,-0.08,{"date":1087,"open":1088,"high":1089,"low":1088,"close":932,"change":912,"percent_change":1090,"volume":1091,"transactions":9,"vwap":932},"2026-04-30",74.9,76.15,0.72,12700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1094,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1094},"2026-04-29",75.47,75.51,75.14,-0.45,-0.59,11700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":934,"change":312,"percent_change":22,"volume":1016,"transactions":9,"vwap":934},"2026-04-28",76.3,75.8,{"date":1105,"open":1106,"high":934,"low":1106,"close":1107,"change":1108,"percent_change":101,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",75.089996,75.81,0.4,2900,{"date":1111,"open":1107,"high":1107,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",75.41,-0.52,-0.68,3000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":910,"change":1120,"percent_change":1039,"volume":1121,"transactions":9,"vwap":910},"2026-04-23",76.42,75.53,-0.86,5100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",76.76,77.13,76.55,76.79,-0.07,-0.09,12300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":111,"percent_change":824,"volume":995,"transactions":9,"vwap":1136},"2026-04-21",77.95,78,76.78,76.86,{"date":1138,"open":1139,"high":868,"low":1139,"close":901,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":901},"2026-04-20",76.48,0.33,0.43,9100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":131,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-17",76.32,77.25,76.7,1.15,11000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",76.23,75.72,75.83,-0.16,-0.21,10700,{"date":1159,"open":1095,"high":1160,"low":1161,"close":1162,"change":680,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",76.31,75.4,75.99,1.36,15000,{"date":1166,"open":1167,"high":1023,"low":1167,"close":1168,"change":1141,"percent_change":37,"volume":952,"transactions":9,"vwap":1168},"2026-04-14",74.47,74.97,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":972,"transactions":9,"vwap":1172},"2026-04-13",72.64,74.54,1.74,2.39,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",73.15,72.75,72.8,-1,-1.36,11900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1085,"percent_change":439,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",73.43,74.080002,73.29,73.8,17800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",73.76,73.93,73.54,73.88,1.92,2.67,3900,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":440,"percent_change":292,"volume":1204,"transactions":9,"vwap":1203},"2026-04-07",71.63,72.099998,71.96,5000,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1108,"percent_change":1210,"volume":1040,"transactions":9,"vwap":1209},"2026-04-06",71.7,72.16,72.089996,0.56,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":302,"percent_change":1141,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",70.44,71.77,70.31,71.69,9500,{"date":1219,"open":1220,"high":1203,"low":1221,"close":1222,"change":966,"percent_change":966,"volume":1223,"transactions":9,"vwap":1222},"2026-04-01",71.74,71.34,71.38,7000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1164,"transactions":9,"vwap":1227},"2026-03-31",70.41,71.39,70.35,1.47,2.1,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":612,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",69.59,70.36,69.92,1.27,26400,{"date":1239,"open":1240,"high":1240,"low":25,"close":25,"change":1241,"percent_change":1242,"volume":1217,"transactions":9,"vwap":25},"2026-03-27",70.55,-1.72,-2.43,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1155,"percent_change":509,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",71.2,71.33,70.52,70.76,7500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":260,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",71.55,70.72,70.92,-0.14,14300,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1155,"percent_change":824,"volume":1262,"transactions":9,"vwap":1261},"2026-03-24",70.66,71.27,71.059998,4300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":51,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",71.75,71.81,71.22,0.35,20800,{"date":1271,"open":1248,"high":1272,"low":1273,"close":1274,"change":832,"percent_change":897,"volume":1275,"transactions":9,"vwap":1274},"2026-03-20",71.16,70.61,70.87,13600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1128,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",70.81,71.12,70.33,70.78,-0.1,12500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1181,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",71.49,71.93,70.82,70.85,-0.98,16300,{"date":1293,"open":1266,"high":1294,"low":1266,"close":1295,"change":136,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",72.51,71.83,0.64,27700,{"date":1299,"open":1286,"high":1287,"low":1300,"close":1301,"change":1302,"percent_change":889,"volume":1303,"transactions":9,"vwap":1301},"2026-03-16",71.29,71.37,0.5,47800,{"date":1305,"open":1306,"high":1307,"low":1274,"close":1274,"change":601,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1274},"2026-03-13",71.25,71.71,0.03,27400,{"date":1311,"open":1312,"high":1313,"low":1281,"close":1289,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1289},"2026-03-12",71.010002,71.51,-1.18,-1.64,6000,{"date":1318,"open":1319,"high":1320,"low":1265,"close":1321,"change":428,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",72.41,72.76,72.029999,-0.87,6700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":858,"transactions":9,"vwap":1329},"2026-03-10",72.58,73.080002,72.37,72.66,-0.57,-0.78,{"date":1333,"open":1334,"high":1185,"low":1202,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-09",72.86,73.23,-0.58,-0.79,14800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1039,"percent_change":1344,"volume":1073,"transactions":9,"vwap":1342},"2026-03-06",73.69,73.81,72.84,-1.49,{"date":1346,"open":1347,"high":1096,"low":1348,"close":1050,"change":876,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1050},"2026-03-05",74.84,74.5,-0.64,9400,{"date":1352,"open":981,"high":956,"low":939,"close":1112,"change":44,"percent_change":1296,"volume":960,"transactions":9,"vwap":1112},"2026-03-04",{"date":1354,"open":949,"high":927,"low":1355,"close":1050,"change":1356,"percent_change":877,"volume":1357,"transactions":9,"vwap":1050},"2026-03-03",73.44,-0.47,17500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1161,"change":44,"percent_change":1296,"volume":1362,"transactions":9,"vwap":1161},"2026-03-02",73.85,75.82,83500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":976,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":976},"2026-02-27",75.56,75.65,74.42,-1.38,-1.81,29800,{"date":1372,"open":1373,"high":921,"low":1374,"close":1102,"change":1375,"percent_change":1376,"volume":1217,"transactions":9,"vwap":1102},"2026-02-26",76,75.69,0.99,1.31,{"date":1378,"open":1379,"high":927,"low":1379,"close":998,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":998},"2026-02-25",74.53,1.11,1.5,27200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":37,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-24",73.35,74.49,73.21,74.2,0.79,20000,{"date":1392,"open":1095,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",75.6,73.62,-2.28,-3,70800,{"date":1399,"open":1400,"high":940,"low":1004,"close":989,"change":51,"percent_change":1401,"volume":1402,"transactions":9,"vwap":989},"2026-02-20",75.28,0.65,9000,{"date":1404,"open":1365,"high":1365,"low":1405,"close":1112,"change":1349,"percent_change":1038,"volume":1406,"transactions":9,"vwap":1112},"2026-02-19",74.89,6500,{"date":1408,"open":922,"high":1409,"low":1393,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",76.14,76.050003,0.76,1.01,30800,{"date":1415,"open":955,"high":1416,"low":1347,"close":1417,"change":1418,"percent_change":612,"volume":1419,"transactions":9,"vwap":1417},"2026-02-17",75.52,75.29,0.66,19500,{"date":1421,"open":1422,"high":957,"low":1422,"close":939,"change":772,"percent_change":1141,"volume":1423,"transactions":9,"vwap":939},"2026-02-13",74.019997,28400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",75.98,73.78,74.31,-1.39,-1.84,17400,{"date":1433,"open":1434,"high":1434,"low":1005,"close":1005,"change":1435,"percent_change":1436,"volume":858,"transactions":9,"vwap":1005},"2026-02-11",76.019997,-1.2,-1.56,{"date":1438,"open":1146,"high":1439,"low":1139,"close":1440,"change":726,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-10",77.69,76.9,-0.65,5700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":271,"percent_change":240,"volume":1204,"transactions":9,"vwap":1447},"2026-02-09",78.029999,78.11,77.4,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1173,"volume":1323,"transactions":9,"vwap":1451},"2026-02-06",77.82,78.17,77.57,1.34,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1290,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",77.68,78.27,76.83,-1.26,21700,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":773,"percent_change":1302,"volume":774,"transactions":9,"vwap":1465},"2026-02-04",77.18,78.040001,77.81,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1120,"percent_change":1471,"volume":1402,"transactions":9,"vwap":1470},"2026-02-03",78.089996,76.51,77.42,-1.1,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1141,"percent_change":158,"volume":1477,"transactions":9,"vwap":1476},"2026-02-02",77.63,78.51,78.28,6400,{"date":1479,"open":1480,"high":867,"low":1481,"close":1482,"change":832,"percent_change":21,"volume":1483,"transactions":9,"vwap":1482},"2026-01-30",77.53,77.36,77.85,2000,{"date":1485,"open":228,"high":1464,"low":190,"close":1486,"change":344,"percent_change":101,"volume":1073,"transactions":9,"vwap":1486},"2026-01-29",77.76,{"date":1488,"open":1489,"high":839,"low":1490,"close":1491,"change":291,"percent_change":959,"volume":1492,"transactions":9,"vwap":1491},"2026-01-28",77.45,77.21,77.35,4900,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1331,"volume":918,"transactions":9,"vwap":1497},"2026-01-27",78.010002,77.15,77.5,-0.61,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1446,"change":1045,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1446},"2026-01-26",77.98,78.2,77.84,0.36,7300,{"date":1507,"open":822,"high":1446,"low":1508,"close":1509,"change":499,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-23",77.7,77.83,-0.85,5500,{"date":1513,"open":888,"high":1514,"low":1515,"close":1515,"change":798,"percent_change":1140,"volume":1516,"transactions":9,"vwap":1515},"2026-01-22",79.080002,78.5,4400,{"date":1518,"open":1508,"high":1519,"low":1508,"close":1520,"change":478,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-21",78.6,78.24,1.03,7200,{"date":1524,"open":867,"high":1525,"low":875,"close":829,"change":1526,"percent_change":1527,"volume":978,"transactions":9,"vwap":829},"2026-01-20",78.65,-1.67,-2.11,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":959,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-16",78.66,80.81,79.11,-0.24,30300,{"date":1536,"open":1537,"high":1538,"low":1514,"close":1539,"change":1540,"percent_change":1541,"volume":1073,"transactions":9,"vwap":1539},"2026-01-15",79.13,81.13,79.3,-0.81,-1.01,{"date":1543,"open":893,"high":1544,"low":893,"close":1544,"change":1545,"percent_change":1546,"volume":1511,"transactions":9,"vwap":1544},"2026-01-14",80.11,1.48,1.88,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-13",79.9,78.53,78.63,-1.04,-1.31,13200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":706,"percent_change":72,"volume":1350,"transactions":9,"vwap":1559},"2026-01-12",79.41,79.89,79.67,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1113,"percent_change":1441,"volume":960,"transactions":9,"vwap":1563},"2026-01-09",80.72,80.080002,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":780,"percent_change":488,"volume":1569,"transactions":9,"vwap":1568},"2026-01-08",79.6,80.96,80.6,27900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1541,"percent_change":241,"volume":1511,"transactions":9,"vwap":1574},"2026-01-07",80.79,79.62,79.82,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":44,"percent_change":1580,"volume":960,"transactions":9,"vwap":1579},"2026-01-06",80.16,80.92,80.83,0.6,{"date":1582,"open":1583,"high":785,"low":1583,"close":1584,"change":1196,"percent_change":1585,"volume":1099,"transactions":9,"vwap":1584},"2026-01-05",78.33,80.35,2.45,{"date":1587,"open":1588,"high":787,"low":1468,"close":874,"change":1084,"percent_change":1085,"volume":1589,"transactions":9,"vwap":874},"2026-01-02",78.97,12900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":429,"percent_change":221,"volume":1594,"transactions":9,"vwap":1593},"2025-12-31",79.28,78.49,5600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":257,"change":509,"percent_change":856,"volume":1600,"transactions":9,"vwap":257},"2025-12-30",79.19,79.35,79.099998,2300,{"date":1602,"open":1603,"high":1604,"low":250,"close":1605,"change":231,"percent_change":716,"volume":1606,"transactions":9,"vwap":1605},"2025-12-29",79.8,79.81,79.46,12000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1128,"percent_change":1129,"volume":1612,"transactions":9,"vwap":1611},"2025-12-26",79.95,79.61,79.73,4200,{"date":1614,"open":1603,"high":1615,"low":1603,"close":1603,"change":301,"percent_change":302,"volume":1612,"transactions":9,"vwap":1603},"2025-12-24",80.23,{"date":1617,"open":1566,"high":1618,"low":1619,"close":1620,"change":1085,"percent_change":1282,"volume":1621,"transactions":9,"vwap":1620},"2025-12-23",79.84,79.52,79.55,6600,{"date":1623,"open":1624,"high":1609,"low":1624,"close":815,"change":1580,"percent_change":1411,"volume":1505,"transactions":9,"vwap":815},"2025-12-22",78.78,{"date":1626,"open":1627,"high":1598,"low":1627,"close":1628,"change":1504,"percent_change":136,"volume":1198,"transactions":9,"vwap":1628},"2025-12-19",78.82,79.029999,{"date":1630,"open":259,"high":1631,"low":1632,"close":1632,"change":439,"percent_change":1255,"volume":1633,"transactions":9,"vwap":1632},"2025-12-18",79.12,78.67,32400,{"date":1635,"open":1636,"high":1637,"low":1624,"close":1624,"change":573,"percent_change":869,"volume":1638,"transactions":9,"vwap":1624},"2025-12-17",78.95,79.51,3700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-16",79.31,78.68,78.8,-0.26,-0.33,14900,{"date":1648,"open":247,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-15",79.38,78.9,79.059998,0.06,0.08,8200,{"date":1656,"open":1657,"high":1628,"low":1657,"close":1658,"change":1128,"percent_change":1129,"volume":818,"transactions":9,"vwap":1658},"2025-12-12",78.75,79,{"date":1660,"open":1503,"high":1539,"low":1503,"close":1661,"change":141,"percent_change":1163,"volume":1662,"transactions":9,"vwap":1661},"2025-12-11",79.07,19100,{"date":1664,"open":1665,"high":881,"low":1665,"close":1495,"change":1375,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1495},"2025-12-10",76.88,1.29,4600,{"date":1669,"open":1670,"high":1439,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1667,"transactions":9,"vwap":1671},"2025-12-09",76.61,77.019997,0.44,0.57,{"date":1675,"open":1665,"high":1440,"low":1676,"close":1676,"change":1645,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",76.58,-0.43,2400,{"date":1680,"open":911,"high":855,"low":911,"close":209,"change":870,"percent_change":1681,"volume":913,"transactions":9,"vwap":209},"2025-12-05",-0.05,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":88,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",76.68,77.089996,76.95,0.29,9700,{"date":1690,"open":940,"high":1691,"low":940,"close":1691,"change":545,"percent_change":1692,"volume":833,"transactions":9,"vwap":1691},"2025-12-03",76.73,1.45,{"date":1694,"open":1695,"high":1434,"low":965,"close":1696,"change":261,"percent_change":1645,"volume":1638,"transactions":9,"vwap":1696},"2025-12-02",75.74,75.63,{"date":1698,"open":1696,"high":1699,"low":1696,"close":941,"change":1097,"percent_change":1098,"volume":1700,"transactions":9,"vwap":941},"2025-12-01",76.36,13000,{"date":1702,"open":1434,"high":1703,"low":1434,"close":1704,"change":1302,"percent_change":1418,"volume":1705,"transactions":9,"vwap":1704},"2025-11-28",76.5,76.33,2500,{"date":1707,"open":1005,"high":1708,"low":1005,"close":1154,"change":80,"percent_change":58,"volume":1709,"transactions":9,"vwap":1154},"2025-11-26",76.16,3200,{"date":1711,"open":1712,"high":1713,"low":1712,"close":965,"change":545,"percent_change":1545,"volume":1204,"transactions":9,"vwap":965},"2025-11-25",74.48,75.58,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":106,"volume":1667,"transactions":9,"vwap":1719},"2025-11-24",73.96,74.57,73.83,74.39,0.18,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":488,"percent_change":1453,"volume":1033,"transactions":9,"vwap":1726},"2025-11-21",73.77,74.43,73.5,74.21,{"date":1728,"open":1729,"high":1730,"low":1327,"close":1335,"change":1731,"percent_change":1732,"volume":967,"transactions":9,"vwap":1335},"2025-11-20",74.34,74.56,-0.39,-0.53,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1394,"change":896,"percent_change":81,"volume":1738,"transactions":9,"vwap":1394},"2025-11-19",73.51,73.68,71.53,16500,{"date":1740,"open":1741,"high":1193,"low":1741,"close":1742,"change":897,"percent_change":1720,"volume":1743,"transactions":9,"vwap":1742},"2025-11-18",72.82,73.52,98600,{"date":1745,"open":1026,"high":1026,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-17",73.12,73.39,-1.66,-2.21,10400,{"date":1752,"open":970,"high":1112,"low":1753,"close":1754,"change":876,"percent_change":1349,"volume":1442,"transactions":9,"vwap":1754},"2025-11-14",74.71,75.050003,{"date":1756,"open":1077,"high":1757,"low":1119,"close":1119,"change":1552,"percent_change":1181,"volume":1758,"transactions":9,"vwap":1119},"2025-11-13",78.14,3100,{"date":1760,"open":910,"high":848,"low":910,"close":1761,"change":1762,"percent_change":1763,"volume":1249,"transactions":9,"vwap":1761},"2025-11-12",76.57,0.52,0.68,{"date":1765,"open":1450,"high":1450,"low":1766,"close":1410,"change":101,"percent_change":1007,"volume":1709,"transactions":9,"vwap":1410},"2025-11-11",75.68,{"date":1768,"open":1400,"high":1695,"low":1168,"close":1416,"change":251,"percent_change":51,"volume":1769,"transactions":9,"vwap":1416},"2025-11-10",4100,{"date":1771,"open":1772,"high":977,"low":1773,"close":1054,"change":1774,"percent_change":488,"volume":1775,"transactions":9,"vwap":1054},"2025-11-07",74.089996,74,0.73,75700,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1367,"change":1732,"percent_change":171,"volume":1390,"transactions":9,"vwap":1367},"2025-11-06",75.019997,74.35,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":95,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",74.64,75.23,74.95,0.38,5300,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1717,"change":301,"percent_change":80,"volume":1791,"transactions":9,"vwap":1717},"2025-11-04",74.07,74.72,5900,{"date":1793,"open":1794,"high":1795,"low":1394,"close":1795,"change":261,"percent_change":716,"volume":1040,"transactions":9,"vwap":1795},"2025-11-03",74.27,74.32,{"date":1797,"open":1798,"high":1717,"low":1798,"close":1717,"change":1108,"percent_change":912,"volume":1442,"transactions":9,"vwap":1717},"2025-10-31",73.92,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1681,"percent_change":1128,"volume":1804,"transactions":9,"vwap":1803},"2025-10-30",74.029999,75.11,74.17,4000,{"date":1806,"open":1807,"high":1405,"low":1772,"close":1808,"change":1526,"percent_change":1809,"volume":1073,"transactions":9,"vwap":1808},"2025-10-29",74.81,74.22,-2.2,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":928,"percent_change":65,"volume":1750,"transactions":9,"vwap":1814},"2025-10-28",76.28,76.43,75.89,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1063,"change":21,"percent_change":565,"volume":1516,"transactions":9,"vwap":1063},"2025-10-27",76.66,76.67,76.39,{"date":1821,"open":1822,"high":1822,"low":932,"close":1145,"change":762,"percent_change":735,"volume":913,"transactions":9,"vwap":1145},"2025-10-24",76.46,{"date":1824,"open":1057,"high":1154,"low":1825,"close":1366,"change":1720,"percent_change":106,"volume":1442,"transactions":9,"vwap":1366},"2025-10-23",75.2,{"date":1827,"open":994,"high":994,"low":977,"close":1094,"change":1113,"percent_change":1114,"volume":1804,"transactions":9,"vwap":1094},"2025-10-22",{"date":1829,"open":1830,"high":1831,"low":1830,"close":1162,"change":1832,"percent_change":1108,"volume":1833,"transactions":9,"vwap":1162},"2025-10-21",75.85,76.25,0.3,12200,{"date":1835,"open":1784,"high":1836,"low":1784,"close":1374,"change":735,"percent_change":1837,"volume":1522,"transactions":9,"vwap":1374},"2025-10-20",75.77,1.19,{"date":1839,"open":1724,"high":1050,"low":1719,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-17",74.8,0.62,0.84,8300,{"date":1845,"open":987,"high":987,"low":1186,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-16",74.18,-2.4,-3.13,21300,{"date":1851,"open":1491,"high":1491,"low":1852,"close":1676,"change":727,"percent_change":1331,"volume":1804,"transactions":9,"vwap":1676},"2025-10-15",76.47,{"date":1854,"open":1699,"high":1855,"low":1699,"close":1463,"change":479,"percent_change":1856,"volume":1115,"transactions":9,"vwap":1463},"2025-10-14",77.54,1.23,{"date":1858,"open":926,"high":921,"low":1410,"close":1859,"change":1841,"percent_change":1860,"volume":960,"transactions":9,"vwap":1859},"2025-10-13",76.24,0.82,{"date":1862,"open":837,"high":1451,"low":1071,"close":1071,"change":1863,"percent_change":1864,"volume":1492,"transactions":9,"vwap":1071},"2025-10-10",-1.9,-2.45,{"date":1866,"open":1867,"high":1867,"low":1665,"close":1868,"change":849,"percent_change":450,"volume":1115,"transactions":9,"vwap":1868},"2025-10-09",77.94,77.52,{"date":1870,"open":1871,"high":1583,"low":1486,"close":1872,"change":439,"percent_change":1255,"volume":1442,"transactions":9,"vwap":1872},"2025-10-08",77.91,77.9,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1495,"change":1066,"percent_change":88,"volume":1121,"transactions":9,"vwap":1495},"2025-10-07",78.47,77.93,{"date":1878,"open":1495,"high":1879,"low":1452,"close":1503,"change":1880,"percent_change":291,"volume":1881,"transactions":9,"vwap":1503},"2025-10-06",78.080002,-0.12,12400,{"date":1883,"open":1884,"high":1879,"low":1884,"close":887,"change":1885,"percent_change":1411,"volume":972,"transactions":9,"vwap":887},"2025-10-03",77.79,0.59,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":798,"percent_change":80,"volume":1492,"transactions":9,"vwap":1890},"2025-10-02",76.96,77.43,77.37,{"date":1892,"open":1893,"high":1893,"low":1685,"close":1894,"change":499,"percent_change":1120,"volume":1033,"transactions":9,"vwap":1894},"2025-10-01",77.6,77.11,{"date":1896,"open":867,"high":1897,"low":1898,"close":1899,"change":1644,"percent_change":1645,"volume":1477,"transactions":9,"vwap":1899},"2025-09-30",78.059998,77.17,77.78,{"date":1901,"open":228,"high":20,"low":1474,"close":1464,"change":772,"percent_change":344,"volume":1001,"transactions":9,"vwap":1464},"2025-09-29",{"date":1903,"open":1904,"high":1905,"low":1904,"close":830,"change":1210,"percent_change":1774,"volume":1906,"transactions":9,"vwap":830},"2025-09-26",77.56,77.87,8900,{"date":1908,"open":1909,"high":1910,"low":1135,"close":875,"change":1533,"percent_change":1027,"volume":1911,"transactions":9,"vwap":875},"2025-09-25",77.22,77.46,14100,{"date":1913,"open":210,"high":210,"low":1914,"close":1447,"change":292,"percent_change":509,"volume":983,"transactions":9,"vwap":1447},"2025-09-24",77.34,{"date":1916,"open":1917,"high":1917,"low":1918,"close":188,"change":1156,"percent_change":231,"volume":1033,"transactions":9,"vwap":188},"2025-09-23",78.44,77.38,{"date":1920,"open":1921,"high":1450,"low":1470,"close":1884,"change":696,"percent_change":1098,"volume":1350,"transactions":9,"vwap":1884},"2025-09-22",77.47,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":601,"percent_change":1308,"volume":1926,"transactions":9,"vwap":1925},"2025-09-19",78.15,78.25,1700,{"date":1928,"open":1929,"high":1930,"low":1879,"close":1931,"change":1108,"percent_change":95,"volume":1051,"transactions":9,"vwap":1931},"2025-09-18",78.13,78.56,78.23,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1509,"change":1885,"percent_change":1411,"volume":1262,"transactions":9,"vwap":1509},"2025-09-17",77.12,78.32,{"date":1937,"open":1452,"high":1452,"low":1938,"close":1939,"change":706,"percent_change":1732,"volume":1940,"transactions":9,"vwap":1939},"2025-09-16",77,77.24,9300,{"date":1942,"open":1520,"high":1917,"low":1943,"close":839,"change":372,"percent_change":1944,"volume":1667,"transactions":9,"vwap":839},"2025-09-15",77.64,-0.88,{"date":1946,"open":1935,"high":1632,"low":881,"close":239,"change":1644,"percent_change":1645,"volume":774,"transactions":9,"vwap":239},"2025-09-12",{"date":1948,"open":1889,"high":1530,"low":1889,"close":1519,"change":1236,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1519},"2025-09-11",1.64,4500,{"date":1952,"open":1470,"high":1910,"low":1939,"close":1953,"change":1954,"percent_change":696,"volume":1955,"transactions":9,"vwap":1953},"2025-09-10",77.33,-0.36,1900,{"date":1957,"open":1958,"high":1620,"low":1868,"close":1439,"change":897,"percent_change":1066,"volume":983,"transactions":9,"vwap":1439},"2025-09-09",78.07,{"date":1960,"open":1491,"high":1893,"low":1961,"close":1904,"change":1720,"percent_change":1072,"volume":1402,"transactions":9,"vwap":1904},"2025-09-08",76.84,{"date":1963,"open":1964,"high":1525,"low":901,"close":1918,"change":1965,"percent_change":1436,"volume":1791,"transactions":9,"vwap":1918},"2025-09-05",78.59,-1.23,{"date":1967,"open":1872,"high":258,"low":1872,"close":258,"change":192,"percent_change":1968,"volume":918,"transactions":9,"vwap":258},"2025-09-04",1.07,{"date":1970,"open":1943,"high":1899,"low":823,"close":1899,"change":601,"percent_change":1308,"volume":1223,"transactions":9,"vwap":1899},"2025-09-03",{"date":1972,"open":863,"high":1899,"low":868,"close":1486,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1486},"2025-09-02",-0.7,-0.89,16900,{"date":1977,"open":239,"high":1978,"low":239,"close":1979,"change":468,"percent_change":468,"volume":1980,"transactions":9,"vwap":1979},"2025-08-29",78.81,78.46,37700,{"date":1982,"open":1983,"high":1979,"low":1757,"close":1984,"change":1129,"percent_change":439,"volume":1985,"transactions":9,"vwap":1984},"2025-08-28",78.42,78.45,12100,{"date":1987,"open":887,"high":1557,"low":887,"close":1988,"change":1045,"percent_change":1504,"volume":1589,"transactions":9,"vwap":1988},"2025-08-27",78.54,{"date":1990,"open":1480,"high":1519,"low":1480,"close":1991,"change":1992,"percent_change":106,"volume":1198,"transactions":9,"vwap":1991},"2025-08-26",78.26,0.19,{"date":1994,"open":189,"high":893,"low":1995,"close":1958,"change":1996,"percent_change":706,"volume":1667,"transactions":9,"vwap":1958},"2025-08-25",77.92,-0.32,{"date":1998,"open":1909,"high":1999,"low":1909,"close":2000,"change":1545,"percent_change":1196,"volume":2001,"transactions":9,"vwap":2000},"2025-08-22",78.52,78.39,39300,{"date":2003,"open":2004,"high":2005,"low":1818,"close":209,"change":1027,"percent_change":2006,"volume":1950,"transactions":9,"vwap":209},"2025-08-21",76.8,76.93,-0.4,{"date":2008,"open":2009,"high":1491,"low":2010,"close":1909,"change":1302,"percent_change":1401,"volume":1115,"transactions":9,"vwap":1909},"2025-08-20",76.89,76.75,{"date":2012,"open":2010,"high":2013,"low":847,"close":848,"change":22,"percent_change":2014,"volume":983,"transactions":9,"vwap":848},"2025-08-19",76.81,0.2,{"date":2016,"open":1699,"high":1083,"low":1152,"close":1761,"change":291,"percent_change":260,"volume":1516,"transactions":9,"vwap":1761},"2025-08-18",{"date":2018,"open":1452,"high":1452,"low":848,"close":848,"change":1337,"percent_change":526,"volume":1067,"transactions":9,"vwap":848},"2025-08-15",{"date":2020,"open":2021,"high":2022,"low":836,"close":2022,"change":896,"percent_change":897,"volume":1705,"transactions":9,"vwap":2022},"2025-08-14",76.94,77.51,{"date":2024,"open":1147,"high":2025,"low":1147,"close":2025,"change":1842,"percent_change":545,"volume":1262,"transactions":9,"vwap":2025},"2025-08-13",77.41,{"date":2027,"open":2028,"high":2010,"low":987,"close":1761,"change":612,"percent_change":2029,"volume":1033,"transactions":9,"vwap":1761},"2025-08-12",76.22,1.16,{"date":2031,"open":1107,"high":2032,"low":1374,"close":1374,"change":1255,"percent_change":292,"volume":1406,"transactions":9,"vwap":1374},"2025-08-11",76.099998,{"date":2034,"open":1393,"high":941,"low":1393,"close":1154,"change":1673,"percent_change":1411,"volume":923,"transactions":9,"vwap":1154},"2025-08-08",{"date":2036,"open":1070,"high":1070,"low":1043,"close":1043,"change":373,"percent_change":2037,"volume":1955,"transactions":9,"vwap":1043},"2025-08-07",-1.09,{"date":2039,"open":1103,"high":2040,"low":1000,"close":2041,"change":344,"percent_change":912,"volume":1786,"transactions":9,"vwap":2041},"2025-08-06",76.2,76.089996,{"date":2043,"open":1426,"high":2044,"low":1825,"close":1766,"change":716,"percent_change":1097,"volume":1051,"transactions":9,"vwap":1766},"2025-08-05",76.059998,{"date":2046,"open":1112,"high":2041,"low":1112,"close":1434,"change":2047,"percent_change":1692,"volume":2048,"transactions":9,"vwap":1434},"2025-08-04",1.09,20300,{"date":2050,"open":2051,"high":2051,"low":2052,"close":1050,"change":2053,"percent_change":2054,"volume":1121,"transactions":9,"vwap":1050},"2025-08-01",80,74.38,-1.34,-1.76,{"date":2056,"open":2040,"high":2057,"low":2040,"close":908,"change":363,"percent_change":1731,"volume":1492,"transactions":9,"vwap":908},"2025-07-31",78.86,{"date":2059,"open":2060,"high":190,"low":2061,"close":1761,"change":1336,"percent_change":2062,"volume":1678,"transactions":9,"vwap":1761},"2025-07-30",77.080002,76.35,-0.75,{"date":2064,"open":2065,"high":2051,"low":2066,"close":1496,"change":231,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1496},"2025-07-29",78.71,77.050003,-0.35,3800,{"date":2070,"open":1445,"high":1658,"low":2071,"close":1470,"change":171,"percent_change":2072,"volume":1442,"transactions":9,"vwap":1470},"2025-07-28",77.19,-0.91,{"date":2074,"open":1905,"high":881,"low":1905,"close":1929,"change":2075,"percent_change":1389,"volume":1198,"transactions":9,"vwap":1929},"2025-07-25",0.61,{"date":2077,"open":1486,"high":228,"low":1868,"close":1868,"change":870,"percent_change":1681,"volume":175,"transactions":9,"vwap":1868},"2025-07-24",{"date":2079,"open":1089,"high":1904,"low":1089,"close":1904,"change":106,"percent_change":302,"volume":1406,"transactions":9,"vwap":1904},"2025-07-23",{"date":2081,"open":2071,"high":1509,"low":2082,"close":861,"change":1841,"percent_change":2083,"volume":1008,"transactions":9,"vwap":861},"2025-07-22",77.07,0.81,{"date":2085,"open":1904,"high":188,"low":1147,"close":1147,"change":591,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1147},"2025-07-21",-0.54,17200,{"date":2089,"open":1496,"high":1583,"low":836,"close":1934,"change":468,"percent_change":468,"volume":2090,"transactions":9,"vwap":1934},"2025-07-18",44800,{"date":2092,"open":1410,"high":1894,"low":1410,"close":1894,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1894},"2025-07-17",1.13,1.49,4800,{"date":2097,"open":1766,"high":1409,"low":957,"close":1426,"change":37,"percent_change":2098,"volume":1406,"transactions":9,"vwap":1426},"2025-07-16",0.77,{"date":2100,"open":2101,"high":2101,"low":1161,"close":1161,"change":1344,"percent_change":2102,"volume":1204,"transactions":9,"vwap":1161},"2025-07-15",76.74,-1.94,{"date":2104,"open":1409,"high":2105,"low":1409,"close":2009,"change":95,"percent_change":762,"volume":1511,"transactions":9,"vwap":2009},"2025-07-14",77.010002,{"date":2107,"open":2108,"high":1670,"low":1102,"close":993,"change":1014,"percent_change":1552,"volume":1758,"transactions":9,"vwap":993},"2025-07-11",76.52,{"date":2110,"open":1146,"high":1890,"low":1894,"close":1463,"change":1580,"percent_change":780,"volume":2111,"transactions":9,"vwap":1463},"2025-07-10",8400,{"date":2113,"open":1684,"high":1458,"low":1704,"close":1676,"change":565,"percent_change":797,"volume":1786,"transactions":9,"vwap":1676},"2025-07-09",{"date":2115,"open":1818,"high":1818,"low":1118,"close":1118,"change":231,"percent_change":2067,"volume":2116,"transactions":9,"vwap":1118},"2025-07-08",10300,{"date":2118,"open":2066,"high":875,"low":1704,"close":2119,"change":221,"percent_change":1435,"volume":833,"transactions":9,"vwap":2119},"2025-07-07",76.69,{"date":2121,"open":2082,"high":1871,"low":2122,"close":2123,"change":1521,"percent_change":1453,"volume":1804,"transactions":9,"vwap":2123},"2025-07-03",77.040001,77.62,{"date":2125,"open":1135,"high":855,"low":921,"close":2126,"change":870,"percent_change":1681,"volume":1402,"transactions":9,"vwap":2126},"2025-07-02",76.59,{"date":2128,"open":926,"high":2010,"low":2129,"close":2130,"change":1762,"percent_change":1763,"volume":1091,"transactions":9,"vwap":2130},"2025-07-01",75.97,76.63,{"date":2132,"open":1071,"high":1070,"low":965,"close":2133,"change":1418,"percent_change":131,"volume":1843,"transactions":9,"vwap":2133},"2025-06-30",76.11,{"date":2135,"open":1161,"high":994,"low":1054,"close":1078,"change":1687,"percent_change":773,"volume":1522,"transactions":9,"vwap":1078},"2025-06-27",{"date":2137,"open":1782,"high":981,"low":1782,"close":977,"change":1090,"percent_change":781,"volume":2138,"transactions":9,"vwap":977},"2025-06-26",21000,{"date":2140,"open":1794,"high":2141,"low":2142,"close":2143,"change":2067,"percent_change":1356,"volume":923,"transactions":9,"vwap":2143},"2025-06-25",74.61,74.24,74.44,{"date":2145,"open":948,"high":1030,"low":948,"close":1049,"change":2146,"percent_change":2029,"volume":842,"transactions":9,"vwap":1049},"2025-06-24",0.86,{"date":2148,"open":2149,"high":1193,"low":2150,"close":1193,"change":1401,"percent_change":735,"volume":2151,"transactions":9,"vwap":1193},"2025-06-23",72.99,72.6,7600,{"date":2153,"open":2154,"high":1385,"low":2155,"close":2156,"change":1141,"percent_change":1885,"volume":1638,"transactions":9,"vwap":2156},"2025-06-20",73.32,73,73.28,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":251,"percent_change":95,"volume":1008,"transactions":9,"vwap":2161},"2025-06-18",72.19,73.18,72.85,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1356,"percent_change":1349,"volume":2168,"transactions":9,"vwap":2167},"2025-06-17",72.61,72.62,72.17,72.48,17600,{"date":2170,"open":2171,"high":1747,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1843,"transactions":9,"vwap":2173},"2025-06-16",72.57,72.55,72.95,0.92,1.28,{"date":2177,"open":2165,"high":2161,"low":2178,"close":1321,"change":1429,"percent_change":789,"volume":2095,"transactions":9,"vwap":1321},"2025-06-13",71.95,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":22,"percent_change":2014,"volume":1791,"transactions":9,"vwap":2182},"2025-06-12",72.9,73.42,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":440,"percent_change":292,"volume":1204,"transactions":9,"vwap":2188},"2025-06-11",73.33,74.059998,73.17,73.27,{"date":2190,"open":2191,"high":1735,"low":2192,"close":2193,"change":1255,"percent_change":959,"volume":2068,"transactions":9,"vwap":2193},"2025-06-10",73.49,73.19,73.4,{"date":2195,"open":1798,"high":1798,"low":2196,"close":1194,"change":706,"percent_change":928,"volume":978,"transactions":9,"vwap":1194},"2025-06-09",73.029999,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1380,"percent_change":2202,"volume":1638,"transactions":9,"vwap":2201},"2025-06-06",74.010002,73.67,73.95,1.52,{"date":2204,"open":2155,"high":1746,"low":2205,"close":1343,"change":261,"percent_change":716,"volume":774,"transactions":9,"vwap":1343},"2025-06-05",72.72,{"date":2207,"open":1185,"high":1185,"low":2208,"close":2208,"change":849,"percent_change":1113,"volume":1115,"transactions":9,"vwap":2208},"2025-06-04",73.089996,{"date":2210,"open":2149,"high":2200,"low":2211,"close":2212,"change":1687,"percent_change":1108,"volume":1291,"transactions":9,"vwap":2212},"2025-06-03",71.91,73.47,{"date":2214,"open":2205,"high":2160,"low":2215,"close":2160,"change":870,"percent_change":1681,"volume":1522,"transactions":9,"vwap":2160},"2025-06-02",72.18,{"date":2217,"open":2218,"high":1335,"low":2219,"close":2220,"change":1992,"percent_change":798,"volume":2221,"transactions":9,"vwap":2220},"2025-05-30",72.69,72.65,73.22,3400,{"date":2223,"open":2219,"high":2208,"low":2219,"close":2196,"change":773,"percent_change":912,"volume":1204,"transactions":9,"vwap":2196},"2025-05-29",{"date":2225,"open":2226,"high":2227,"low":1171,"close":1171,"change":2062,"percent_change":526,"volume":898,"transactions":9,"vwap":1171},"2025-05-28",73.25,73.3,{"date":2229,"open":2230,"high":1725,"low":2231,"close":1747,"change":1163,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1747},"2025-05-27",72.31,72.3,1.89,30500,{"date":2235,"open":1245,"high":2236,"low":1245,"close":1321,"change":959,"percent_change":1644,"volume":2237,"transactions":9,"vwap":1321},"2025-05-23",72.15,2100,{"date":2239,"open":2240,"high":2172,"low":2241,"close":2242,"change":260,"percent_change":632,"volume":1413,"transactions":9,"vwap":2242},"2025-05-22",72.13,71.98,72.22,{"date":2244,"open":1725,"high":2245,"low":2246,"close":2246,"change":1526,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-21",73.84,72.42,-2.25,24800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1772,"change":591,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1772},"2025-05-20",74.099998,74.29,73.86,-0.56,22300,{"date":2257,"open":2258,"high":2259,"low":2258,"close":947,"change":468,"percent_change":468,"volume":1492,"transactions":9,"vwap":947},"2025-05-19",73.7,74.58,{"date":2261,"open":1716,"high":2262,"low":1716,"close":1348,"change":158,"percent_change":87,"volume":833,"transactions":9,"vwap":1348},"2025-05-16",74.65,{"date":2264,"open":2193,"high":2199,"low":2193,"close":2201,"change":126,"percent_change":1296,"volume":1033,"transactions":9,"vwap":2201},"2025-05-15",{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":849,"percent_change":72,"volume":2270,"transactions":9,"vwap":2267},"2025-05-14",73.48,73.58,73.2,7400,{"date":2272,"open":2258,"high":1846,"low":2258,"close":2253,"change":1045,"percent_change":1785,"volume":1323,"transactions":9,"vwap":2253},"2025-05-13",{"date":2274,"open":2154,"high":1736,"low":2220,"close":2268,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2268},"2025-05-12",1.67,2.32,1500,{"date":2279,"open":2280,"high":1202,"low":1207,"close":2211,"change":151,"percent_change":1652,"volume":1678,"transactions":9,"vwap":2211},"2025-05-09",72.059998,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":478,"percent_change":2093,"volume":918,"transactions":9,"vwap":2285},"2025-05-08",71.48,72.47,71.87,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":302,"percent_change":1672,"volume":2151,"transactions":9,"vwap":2291},"2025-05-07",71.050003,71.31,70.95,71.07,{"date":2293,"open":2294,"high":2288,"low":2295,"close":1248,"change":1996,"percent_change":1097,"volume":1926,"transactions":9,"vwap":1248},"2025-05-06",70.8,70.65,{"date":2297,"open":1274,"high":1737,"low":1274,"close":2298,"change":1282,"percent_change":1255,"volume":1033,"transactions":9,"vwap":2298},"2025-05-05",71.080002,{"date":2300,"open":2301,"high":1246,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":923,"transactions":9,"vwap":2303},"2025-05-02",70.37,70.26,71.18,1.6,2.3,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1308,"percent_change":151,"volume":2312,"transactions":9,"vwap":2311},"2025-05-01",69.52,69.85,69.34,69.58,18400,{"date":2314,"open":177,"high":2315,"low":177,"close":2315,"change":439,"percent_change":1155,"volume":1758,"transactions":9,"vwap":2315},"2025-04-30",69.55,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1885,"percent_change":1032,"volume":1121,"transactions":9,"vwap":2321},"2025-04-29",68.74,69.75,68.63,69.66,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":80,"percent_change":51,"volume":1833,"transactions":9,"vwap":2327},"2025-04-28",68.68,69.14,68.51,69.07,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":428,"percent_change":2072,"volume":2068,"transactions":9,"vwap":2333},"2025-04-25",68.86,69.12,68.32,68.73,{"date":181,"open":2335,"high":2336,"low":2335,"close":2337,"change":680,"percent_change":2094,"volume":1505,"transactions":9,"vwap":2337},68.34,69.46,69.36]