[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPVM":3,"homepage-market-summary":28,"stock-historical-SPVM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPVM","2026-10-07",{"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 Value with Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0657,1.51564,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},73.37,73.89,73.91,-0.54,-0.73,4546.309251,78.97,63.28,13741.039869573706,64.3,3850,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54.81,11018,4021601.007263,32.75,"2025-04-25",[181,184,193,203,212,222,231,239,249,259,269,279,289,298,308,319,329,339,348,356,365,374,384,393,404,413,423,433,443,454,464,472,480,488,496,504,512,521,531,541,549,557,567,577,587,597,608,615,625,634,644,653,662,670,681,691,701,709,719,727,738,749,757,764,772,779,786,794,801,809,815,822,828,835,843,849,855,860,867,875,881,888,895,901,909,914,920,925,931,939,944,951,959,964,970,978,984,992,998,1005,1010,1017,1024,1032,1037,1044,1048,1055,1061,1067,1073,1079,1083,1088,1094,1097,1103,1110,1115,1120,1125,1127,1133,1140,1146,1152,1156,1162,1168,1173,1178,1185,1194,1202,1208,1215,1219,1224,1231,1238,1245,1252,1257,1264,1266,1272,1276,1281,1286,1293,1298,1302,1308,1315,1320,1325,1331,1338,1345,1348,1352,1359,1364,1371,1378,1383,1389,1392,1398,1403,1409,1416,1420,1427,1435,1440,1445,1452,1457,1462,1468,1475,1480,1483,1488,1494,1499,1502,1507,1512,1518,1524,1530,1533,1538,1542,1546,1552,1555,1558,1564,1570,1574,1580,1586,1589,1592,1597,1603,1608,1613,1621,1626,1633,1639,1644,1650,1657,1664,1671,1676,1682,1687,1693,1698,1706,1711,1717,1723,1728,1732,1738,1744,1749,1755,1760,1765,1769,1774,1779,1785,1789,1794,1799,1806,1813,1818,1824,1829,1834,1837,1840,1843,1847,1850,1854,1860,1863,1866,1871,1875,1881,1884,1886,1889,1894,1896,1903,1907,1911,1914,1919,1922,1926,1931,1935,1940,1944,1947,1951,1956,1960,1963,1969,1974,1977,1982,1986,1990,1995,2000,2006,2010,2016,2020,2025,2030,2035,2040,2045,2051,2057,2064,2069,2074,2078,2082,2085,2090,2097,2100,2105,2110,2114,2120,2125,2130,2135,2139,2146,2152,2158,2164,2169,2175,2180,2185,2190,2194,2199,2203,2209,2213,2217,2223,2228,2233,2239,2245,2251,2255,2259,2264,2270,2276,2281,2286,2293,2298,2303,2305,2310,2316,2321,2325,2330,2334,2339,2345,2349,2355,2360,2364,2368,2374],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},83,73.471,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",73.65,73.9666,0.4122,0.56,9796.583644,239,73.8299,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",73.16,73.735,73.4978,0.2489,0.34,3879.182882,91,73.4977,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":199,"volume":209,"transactions":210,"vwap":211},"2026-10-02",73.18,73.2489,72.9806,0.2447,2717.446627,107,73.1806,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",72.55,73.0042,72.3729,0.5242,0.72,1665.528742,80,72.6714,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",73.31,72.48,-0.52,-0.71,5218.081367,133,72.8895,{"date":232,"open":233,"high":233,"low":234,"close":233,"change":119,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",73,72.6199,-0.16,8970.134743,147,72.7998,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",73.45,73.1,73.12,-0.5043,-0.68,7136.370593,174,73.2445,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",73.28,73.6243,73.03,0.4037,0.55,7673.47587,117,73.2969,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",73.77,73.22,73.2206,-0.2158,-0.29,9214.699814,234,73.4389,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",73.86,73.96,73.4364,-0.6536,-0.88,23967.484531,172,73.7872,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",75.08,74.05,74.09,-0.7928,-1.06,7218.48197,159,74.3489,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",75.31,74.8828,-0.6938,-0.92,3595.05964,173,75.1318,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",76.09,75.57,75.5766,-0.6184,-0.81,3661.894313,102,75.6327,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",76.1726,76.32,75.97,76.195,0.3854,0.51,4220.623742,87,76.1631,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",76.81,75.35,75.8096,-1.0274,-1.34,5306.544781,138,76.1996,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",77.1,76.67,76.837,-0.143,-0.19,5373.162753,112,76.8347,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":119,"percent_change":235,"volume":345,"transactions":346,"vwap":347},"2026-09-14",77.38,77.4089,76.765,76.98,5669.96344,89,77.0122,{"date":349,"open":350,"high":350,"low":351,"close":331,"change":352,"percent_change":199,"volume":353,"transactions":354,"vwap":355},"2026-09-11",77.39,76.8909,0.26,3733.05294,104,77.1115,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":327,"vwap":364},"2026-09-10",77.41,76.83,76.84,-0.26,-0.34,9666.175889,77.0216,{"date":366,"open":367,"high":367,"low":368,"close":331,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",77.54,77.08,-0.3397,-0.44,5515.120572,131,77.1799,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",77.83,77.94,77.4397,-0.4764,-0.61,4301.766151,119,77.7613,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":370,"volume":390,"transactions":391,"vwap":392},"2026-09-04",78.03,78.225,77.9161,-0.3419,3971.148485,103,78.0341,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",77.97,78.35,77.935,78.258,0.6152,0.79,1959.729787,78,78.2348,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":306,"vwap":412},"2026-09-02",77.51,77.765,77.6428,0.7872,1.02,4374.3031,77.6562,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",77.04,76.7,76.8556,0.1203,0.16,3864.141677,76,76.8153,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",77.27,76.5691,76.7353,-0.5438,-0.7,3999.825734,130,76.7562,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",77.78,77.15,77.2791,-0.0833,-0.11,8216.925224,166,77.4404,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",77.57,77.58,77.28,77.3624,-0.5619,-0.72,7122.707592,127,77.4775,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":306,"vwap":463},"2026-08-26",77.69,78.0841,77.66,77.9243,0.2681,0.35,3995.7451,77.8995,{"date":465,"open":466,"high":466,"low":467,"close":412,"change":468,"percent_change":36,"volume":469,"transactions":470,"vwap":471},"2026-08-25",77.85,77.325,-0.1738,2747.639021,98,77.5422,{"date":473,"open":458,"high":474,"low":475,"close":376,"change":476,"percent_change":477,"volume":478,"transactions":441,"vwap":479},"2026-08-24",77.91,77.5,0.4061,0.52,10202.030819,77.7158,{"date":481,"open":466,"high":466,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",77.4239,0.1539,0.2,2073.240905,105,77.6555,{"date":489,"open":490,"high":491,"low":425,"close":425,"change":492,"percent_change":21,"volume":493,"transactions":494,"vwap":495},"2026-08-20",77.65,77.945,-0.5678,3634.518653,99,77.6646,{"date":497,"open":498,"high":23,"low":499,"close":499,"change":500,"percent_change":429,"volume":501,"transactions":502,"vwap":503},"2026-08-19",78.8,77.8378,-0.5453,7514.911897,142,78.3601,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":470,"vwap":511},"2026-08-18",78.91,78.3831,0.04,0.05,3929.100827,78.5606,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":362,"volume":519,"transactions":337,"vwap":520},"2026-08-17",78.69,78.75,78.335,78.3431,-0.2678,7126.849906,78.561,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",78.45,78.739,78.6109,0.3509,0.45,5779.421777,97,78.5666,{"date":532,"open":533,"high":534,"low":386,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",78.19,78.3994,78.26,0.3577,0.46,14326.207521,128,78.1186,{"date":542,"open":402,"high":386,"low":543,"close":544,"change":545,"percent_change":70,"volume":546,"transactions":547,"vwap":548},"2026-08-12",77.68,77.9023,0.057,8916.028311,155,77.891,{"date":550,"open":543,"high":551,"low":543,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":317,"vwap":556},"2026-08-11",78.025,77.8453,0.207,0.27,39295.550548,77.9708,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",77.46,77.7238,77.6383,0.2885,0.37,11432.045096,204,77.6618,{"date":568,"open":475,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",77.64,77.09,77.3498,0.072,0.09,42431.021041,285,77.525,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",77.71,77.19,77.2778,-0.2975,-0.38,6605.443531,145,77.401,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",78.23,77.56,77.5753,-0.2847,-0.37,3235.015711,95,77.7246,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",77.37,77.979,76.975,77.86,0.32,0.41,17278.950136,191,77.6099,{"date":609,"open":358,"high":610,"low":611,"close":367,"change":612,"percent_change":199,"volume":613,"transactions":277,"vwap":614},"2026-08-03",77.745,77.2375,0.2604,6842.634169,77.4705,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":36,"volume":622,"transactions":623,"vwap":624},"2026-07-31",77.23,77.42,76.97,77.2796,-0.1721,16991.98488,235,77.1505,{"date":626,"open":475,"high":475,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",76.77,77.4517,0.0011,0,11373.869488,189,77.192,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",78.36,77.3901,77.4506,-0.8794,-1.12,13601.479033,163,77.7145,{"date":645,"open":602,"high":646,"low":602,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",78.38,78.33,0.9446,1.22,8444.015932,149,78.1825,{"date":654,"open":655,"high":490,"low":656,"close":657,"change":658,"percent_change":419,"volume":659,"transactions":660,"vwap":661},"2026-07-27",77.34,77.289,77.3854,0.1254,6537.735711,165,77.4548,{"date":663,"open":332,"high":664,"low":332,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",77.26,0.8578,1.12,4086.428954,113,77.153,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",76.4999,76.735,76.36,76.4022,-0.5778,-0.75,7554.423191,198,76.4749,{"date":682,"open":683,"high":684,"low":685,"close":344,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",76.9,77.129,76.8,0.4021,0.53,28275.689785,233,76.9047,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":604,"volume":698,"transactions":699,"vwap":700},"2026-07-21",76.47,76.579,76.205,76.5779,0.3114,32435.714189,126,76.4413,{"date":702,"open":703,"high":416,"low":704,"close":705,"change":706,"percent_change":370,"volume":707,"transactions":306,"vwap":708},"2026-07-20",76.54,76.22,76.2665,-0.3335,5540.751676,76.4478,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":372,"vwap":718},"2026-07-17",76.86,77.675,76.526,76.6,-0.07,-0.09,9999.764421,77.2145,{"date":720,"open":721,"high":332,"low":721,"close":332,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",76.2,0.9544,1.26,72799.777843,123,76.4789,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",75.74,76.05,75.67,75.7156,-0.0644,-0.08,11720.123506,81,75.7552,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",76.28,76.41,75.64,75.78,-0.27,-0.36,16063.201664,106,76.0184,{"date":750,"open":421,"high":751,"low":752,"close":730,"change":537,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",76.3104,75.815,0.61,6353.766167,124,75.9991,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":71,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",75.45,75.59,75.41,0.63,3800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":508,"volume":771,"transactions":9,"vwap":769},"2026-07-09",75.32,75.52,75.07,75.12,0.03,13700,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",75.84,75.089996,-0.74,-0.98,13600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":199,"percent_change":527,"volume":785,"transactions":9,"vwap":784},"2026-07-07",75.89,76.21,75.8,75.83,8600,{"date":787,"open":761,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",75.55,75.27,75.49,-0.04,-0.05,9600,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":666,"volume":800,"transactions":9,"vwap":797},"2026-07-02",75.19,75.53,75.010002,0.84,11200,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",74.26,75.019997,74.69,0.28,0.38,7500,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":677,"volume":814,"transactions":9,"vwap":812},"2026-06-30",74.97,74.41,-0.56,9800,{"date":816,"open":817,"high":817,"low":818,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-06-29",75.24,74.84,-0.15,-0.2,10100,{"date":823,"open":824,"high":825,"low":824,"close":769,"change":826,"percent_change":218,"volume":827,"transactions":9,"vwap":769},"2026-06-26",74.75,75.18,0.54,10800,{"date":829,"open":830,"high":769,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",74.28,74.58,0.59,0.8,12100,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",73.4,74.050003,73.99,0.23,0.31,13900,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":189,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-23",73.17,73.76,0.77,2700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":484,"percent_change":554,"volume":854,"transactions":9,"vwap":853},"2026-06-22",72.73,73.43,73.2,5400,{"date":856,"open":857,"high":857,"low":858,"close":233,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":233},"2026-06-18",73.97,72.93,3600,{"date":861,"open":862,"high":863,"low":837,"close":864,"change":865,"percent_change":64,"volume":866,"transactions":9,"vwap":864},"2026-06-17",74.37,74.42,73.54,-0.96,7300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":840,"volume":874,"transactions":9,"vwap":872},"2026-06-16",74.65,74.7,74.43,74.5,0.17,2000,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":370,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-15",74.85,74.33,-0.59,42400,{"date":882,"open":883,"high":818,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",74.19,74.77,0.82,1.11,8900,{"date":889,"open":890,"high":883,"low":891,"close":892,"change":400,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",73.55,73.44,73.95,1.08,14100,{"date":896,"open":897,"high":898,"low":195,"close":195,"change":899,"percent_change":20,"volume":900,"transactions":9,"vwap":195},"2026-06-10",73.42,73.83,-0.4,19000,{"date":902,"open":890,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",73.64,72.99,73.56,0.36,0.49,192300,{"date":910,"open":911,"high":911,"low":195,"close":853,"change":593,"percent_change":912,"volume":913,"transactions":9,"vwap":853},"2026-06-08",73.72,-0.5,9400,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":335,"percent_change":361,"volume":919,"transactions":9,"vwap":918},"2026-06-05",73.87,73.46,73.57,20600,{"date":921,"open":922,"high":923,"low":922,"close":846,"change":924,"percent_change":109,"volume":763,"transactions":9,"vwap":846},"2026-06-04",73.3,73.82,0.75,{"date":926,"open":262,"high":927,"low":928,"close":928,"change":929,"percent_change":165,"volume":930,"transactions":9,"vwap":928},"2026-06-03",73.33,73.010002,-0.51,5200,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",73.19,73.66,73.52,0.67,0.92,27500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":508,"percent_change":509,"volume":814,"transactions":9,"vwap":943},"2026-06-01",72.4,72.97,72.85,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":604,"volume":950,"transactions":9,"vwap":948},"2026-05-29",73.019997,73.07,72.81,0.3,6500,{"date":952,"open":953,"high":954,"low":941,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",72.49,72.56,72.51,0.15,0.21,17300,{"date":960,"open":961,"high":955,"low":962,"close":962,"change":791,"percent_change":963,"volume":808,"transactions":9,"vwap":962},"2026-05-27",72.38,72.36,-0.06,{"date":965,"open":966,"high":955,"low":967,"close":941,"change":873,"percent_change":968,"volume":969,"transactions":9,"vwap":941},"2026-05-26",72.44,72.27,0.24,5600,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",71.82,72.34,72.23,0.76,1.06,5700,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":956,"percent_change":957,"volume":983,"transactions":9,"vwap":981},"2026-05-21",70.96,71.47,70.75,4000,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",70.81,71.35,71.32,0.57,0.81,3200,{"date":993,"open":994,"high":995,"low":996,"close":982,"change":155,"percent_change":362,"volume":997,"transactions":9,"vwap":982},"2026-05-19",70.79,71.010002,70.66,4400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":400,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",70.46,71.029999,70.99,1.13,8500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":677,"percent_change":285,"volume":1009,"transactions":9,"vwap":1008},"2026-05-15",70.87,70.2,137100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":527,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",70.77,71.17,70.95,0.64,4100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":820,"percent_change":1023,"volume":793,"transactions":9,"vwap":1022},"2026-05-13",70.42,70.58,70.26,70.5,-0.28,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":840,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",70.64,70.84,70.010002,70.7,0.33,6300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":819,"percent_change":44,"volume":800,"transactions":9,"vwap":1036},"2026-05-11",70.91,70.34,70.47,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":508,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-08",70.94,70.59,70.62,0.06,4800,{"date":1045,"open":1046,"high":1046,"low":1022,"close":1020,"change":429,"percent_change":777,"volume":1047,"transactions":9,"vwap":1020},"2026-05-07",71.21,3900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":484,"volume":1043,"transactions":9,"vwap":1053},"2026-05-06",71.37,71.65,71.13,71.28,0.14,{"date":1056,"open":1057,"high":1058,"low":995,"close":1059,"change":563,"percent_change":477,"volume":1060,"transactions":9,"vwap":1059},"2026-05-05",71.089996,71.42,71.14,9200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1012,"change":1066,"percent_change":93,"volume":997,"transactions":9,"vwap":1012},"2026-05-04",71.16,71.19,70.73,-0.55,{"date":1068,"open":1069,"high":1070,"low":988,"close":988,"change":362,"percent_change":1071,"volume":1072,"transactions":9,"vwap":988},"2026-05-01",71.8,71.94,-0.47,15500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":885,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",70.78,71.66,1.16,18000,{"date":1080,"open":1057,"high":1057,"low":1081,"close":1027,"change":160,"percent_change":148,"volume":1082,"transactions":9,"vwap":1027},"2026-04-29",70.71,8400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1057,"change":968,"percent_change":199,"volume":1087,"transactions":9,"vwap":1057},"2026-04-28",71.29,70.76,5900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":956,"percent_change":957,"volume":1093,"transactions":9,"vwap":1092},"2026-04-27",70.69,71.23,70.85,10200,{"date":1095,"open":1001,"high":1001,"low":1041,"close":1029,"change":899,"percent_change":813,"volume":1096,"transactions":9,"vwap":1029},"2026-04-24",12600,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":841,"volume":1102,"transactions":9,"vwap":1099},"2026-04-23",71.099998,70.97,0.22,2100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":148,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-22",71.53,70.86,70.88,-0.49,7400,{"date":1111,"open":1112,"high":1112,"low":1091,"close":1091,"change":715,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1091},"2026-04-21",71.77,-0.1,2900,{"date":1116,"open":1117,"high":981,"low":1117,"close":1118,"change":630,"percent_change":630,"volume":1119,"transactions":9,"vwap":1118},"2026-04-20",71.059998,71.3,9900,{"date":1121,"open":1106,"high":1122,"low":1106,"close":1118,"change":255,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1118},"2026-04-17",71.59,0.78,15400,{"date":1126,"open":1019,"high":982,"low":1019,"close":982,"change":1030,"percent_change":71,"volume":814,"transactions":9,"vwap":982},"2026-04-16",{"date":1128,"open":1129,"high":1130,"low":1021,"close":1019,"change":119,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1019},"2026-04-15",70.57,70.65,-0.17,10900,{"date":1134,"open":1135,"high":1090,"low":1136,"close":1137,"change":1138,"percent_change":419,"volume":1139,"transactions":9,"vwap":1137},"2026-04-14",70.48,70.16,70.54,0.11,17200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":199,"percent_change":907,"volume":1145,"transactions":9,"vwap":1143},"2026-04-13",69.87,70.43,69.75,10500,{"date":1147,"open":1012,"high":1012,"low":1148,"close":1149,"change":165,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",70.019997,70.089996,-0.97,10400,{"date":1153,"open":1154,"high":1100,"low":1154,"close":1075,"change":770,"percent_change":508,"volume":1155,"transactions":9,"vwap":1075},"2026-04-09",70.49,10000,{"date":1157,"open":1158,"high":982,"low":1158,"close":982,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":982},"2026-04-08",70.22,1.18,1.7,11500,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1042,"percent_change":573,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",69.34,69.65,69.57,16900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1054,"percent_change":484,"volume":1172,"transactions":9,"vwap":1171},"2026-04-06",69.26,69.51,29300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":806,"percent_change":604,"volume":1177,"transactions":9,"vwap":1176},"2026-04-02",68.71,69.37,13400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":1183,"percent_change":806,"volume":1184,"transactions":9,"vwap":1180},"2026-04-01",69.089996,69.25,68.98,0.19,188000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",68.6,69,68.080002,68.9,1.01,1.49,19900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",68.44,68.47,67.68,67.89,0.01,7000,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":245,"percent_change":1207,"volume":785,"transactions":9,"vwap":1206},"2026-03-27",68.39,67.78,67.88,-0.99,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":44,"percent_change":1214,"volume":1109,"transactions":9,"vwap":1213},"2026-03-26",68.54,69.050003,68.51,68.56,-0.31,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":419,"percent_change":840,"volume":866,"transactions":9,"vwap":1218},"2026-03-25",69.059998,68.77,{"date":1220,"open":1221,"high":1188,"low":1221,"close":1222,"change":255,"percent_change":990,"volume":1223,"transactions":9,"vwap":1222},"2026-03-24",67.7,68.61,5300,{"date":1225,"open":1226,"high":1222,"low":1227,"close":1228,"change":1229,"percent_change":832,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",68.099998,67.91,68.059998,0.4,10600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1132,"transactions":9,"vwap":1235},"2026-03-20",68.36,67.63,67.66,-0.86,-1.26,{"date":1239,"open":1240,"high":1190,"low":1241,"close":1242,"change":235,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-19",68.38,68.21,68.52,-0.23,7800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":325,"volume":1251,"transactions":9,"vwap":1249},"2026-03-18",69.3,69.32,68.68,-0.93,18400,{"date":1253,"open":1142,"high":1254,"low":1255,"close":1255,"change":873,"percent_change":968,"volume":1256,"transactions":9,"vwap":1255},"2026-03-17",70.15,69.61,38500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1015,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",69.56,69.73,69.44,0.44,6900,{"date":1265,"open":1165,"high":1165,"low":1188,"close":1188,"change":160,"percent_change":745,"volume":1201,"transactions":9,"vwap":1188},"2026-03-13",{"date":1267,"open":1268,"high":1269,"low":1270,"close":1181,"change":593,"percent_change":1271,"volume":991,"transactions":9,"vwap":1181},"2026-03-12",69.27,69.74,68.99,-0.53,{"date":1273,"open":1171,"high":1274,"low":1176,"close":1275,"change":792,"percent_change":715,"volume":854,"transactions":9,"vwap":1275},"2026-03-11",69.84,69.62,{"date":1277,"open":1278,"high":1279,"low":1259,"close":1280,"change":593,"percent_change":1271,"volume":1201,"transactions":9,"vwap":1280},"2026-03-10",70.21,70.36,69.67,{"date":1282,"open":1269,"high":1283,"low":1249,"close":1284,"change":1214,"percent_change":370,"volume":1285,"transactions":9,"vwap":1284},"2026-03-09",70.099998,70.040001,8200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":912,"percent_change":227,"volume":1292,"transactions":9,"vwap":1291},"2026-03-06",69.86,70.4,69.78,70.35,6400,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1092,"change":304,"percent_change":1297,"volume":1161,"transactions":9,"vwap":1092},"2026-03-05",71.26,70.52,-1.13,{"date":1299,"open":1046,"high":1300,"low":1046,"close":1076,"change":1138,"percent_change":956,"volume":1301,"transactions":9,"vwap":1076},"2026-03-04",71.81,3700,{"date":1303,"open":1304,"high":1305,"low":1143,"close":1306,"change":165,"percent_change":865,"volume":1307,"transactions":9,"vwap":1306},"2026-03-03",71.36,71.78,71.55,14200,{"date":1309,"open":1051,"high":1310,"low":1051,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-02",72.28,72.24,0.13,0.18,37500,{"date":1316,"open":1317,"high":1318,"low":1305,"close":1318,"change":1214,"percent_change":1319,"volume":1119,"transactions":9,"vwap":1318},"2026-02-27",72,72.11,-0.43,{"date":1321,"open":1322,"high":955,"low":1322,"close":1323,"change":1262,"percent_change":753,"volume":1324,"transactions":9,"vwap":1323},"2026-02-26",72.12,72.42,9500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":199,"percent_change":71,"volume":1145,"transactions":9,"vwap":1330},"2026-02-25",71.85,71.99,71.48,71.98,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":807,"percent_change":687,"volume":1337,"transactions":9,"vwap":1336},"2026-02-24",71.11,71.7,71.050003,71.64,3100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1295,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1295},"2026-02-23",72.059998,71.15,-1.02,-1.41,8800,{"date":1346,"open":1328,"high":1310,"low":1051,"close":1310,"change":807,"percent_change":687,"volume":1347,"transactions":9,"vwap":1310},"2026-02-20",9300,{"date":1349,"open":1318,"high":1318,"low":1336,"close":1350,"change":1214,"percent_change":1319,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",71.9,19300,{"date":1353,"open":1354,"high":1355,"low":1328,"close":1356,"change":1357,"percent_change":791,"volume":1358,"transactions":9,"vwap":1356},"2026-02-18",72.31,72.37,72.21,-0.03,15800,{"date":1360,"open":1361,"high":225,"low":1362,"close":1311,"change":419,"percent_change":1101,"volume":1363,"transactions":9,"vwap":1311},"2026-02-17",72.3,71.92,20000,{"date":1365,"open":1366,"high":1367,"low":1057,"close":1368,"change":1015,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-13",71.39,72.15,72.080002,0.9,18900,{"date":1372,"open":1373,"high":1374,"low":987,"close":1375,"change":79,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-12",72.35,72.47,71.44,-1.09,17800,{"date":1379,"open":961,"high":1380,"low":1381,"close":974,"change":509,"percent_change":70,"volume":1382,"transactions":9,"vwap":974},"2026-02-11",72.5,71.97,18800,{"date":1384,"open":1385,"high":1373,"low":1386,"close":1387,"change":956,"percent_change":957,"volume":1388,"transactions":9,"vwap":1387},"2026-02-10",72.040001,71.87,72.18,43200,{"date":1390,"open":962,"high":1323,"low":1328,"close":1391,"change":593,"percent_change":929,"volume":800,"transactions":9,"vwap":1391},"2026-02-09",72.029999,{"date":1393,"open":1394,"high":1323,"low":1394,"close":941,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":941},"2026-02-06",71.84,1.14,1.6,39800,{"date":1399,"open":1400,"high":1305,"low":1401,"close":1295,"change":148,"percent_change":1108,"volume":1402,"transactions":9,"vwap":1295},"2026-02-05",71.54,71.12,12400,{"date":1404,"open":1085,"high":1405,"low":1085,"close":1406,"change":1407,"percent_change":172,"volume":1408,"transactions":9,"vwap":1406},"2026-02-04",71.88,71.61,0.71,175100,{"date":1410,"open":1411,"high":1335,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-03",70.13,70.9,0.68,0.97,104400,{"date":1417,"open":1290,"high":1418,"low":1290,"close":1158,"change":1229,"percent_change":989,"volume":1419,"transactions":9,"vwap":1158},"2026-02-02",70.24,6100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":873,"volume":1426,"transactions":9,"vwap":1423},"2026-01-30",69.58,69.82,69.17,0.12,20900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":527,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",69.66,70.25,69.48,69.7,0.65,7200,{"date":1436,"open":1176,"high":1437,"low":1438,"close":1181,"change":119,"percent_change":1131,"volume":1439,"transactions":9,"vwap":1181},"2026-01-28",69.5,69.12,27900,{"date":1441,"open":1437,"high":1437,"low":1442,"close":1176,"change":1443,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1176},"2026-01-27",69.15,-0.01,5800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":461,"percent_change":315,"volume":1451,"transactions":9,"vwap":1450},"2026-01-26",69.29,69.52,69.14,69.38,13300,{"date":1453,"open":1454,"high":1454,"low":1218,"close":1455,"change":912,"percent_change":450,"volume":1456,"transactions":9,"vwap":1455},"2026-01-23",69.53,69.029999,16100,{"date":1458,"open":1459,"high":1460,"low":1437,"close":1454,"change":792,"percent_change":715,"volume":1461,"transactions":9,"vwap":1454},"2026-01-22",69.81,70,13200,{"date":1463,"open":1464,"high":1144,"low":1464,"close":1422,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1422},"2026-01-21",69.07,0.93,1.35,4600,{"date":1469,"open":1470,"high":1424,"low":1471,"close":1472,"change":21,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",68.89,68.53,68.65,-1.05,5100,{"date":1476,"open":1477,"high":1275,"low":1478,"close":1450,"change":1479,"percent_change":361,"volume":887,"transactions":9,"vwap":1450},"2026-01-16",69.45,69.35,-0.18,{"date":1481,"open":1247,"high":1482,"low":1247,"close":1259,"change":461,"percent_change":315,"volume":1155,"transactions":9,"vwap":1259},"2026-01-15",69.64,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":906,"percent_change":477,"volume":1223,"transactions":9,"vwap":1487},"2026-01-14",68.85,69.22,69.21,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1485,"change":1243,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2026-01-13",69.33,68.79,-0.33,9100,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":155,"percent_change":148,"volume":1419,"transactions":9,"vwap":1498},"2026-01-12",69.099998,68.88,69.080002,{"date":1500,"open":1501,"high":1501,"low":1248,"close":1248,"change":819,"percent_change":36,"volume":866,"transactions":9,"vwap":1248},"2026-01-09",69.68,{"date":1503,"open":1175,"high":1275,"low":1175,"close":1504,"change":1505,"percent_change":1506,"volume":1263,"transactions":9,"vwap":1504},"2026-01-08",69.47,0.83,1.21,{"date":1508,"open":1171,"high":1171,"low":1213,"close":1509,"change":1510,"percent_change":1511,"volume":1493,"transactions":9,"vwap":1509},"2026-01-07",68.64,-0.82,-1.18,{"date":1513,"open":1514,"high":1454,"low":1515,"close":1516,"change":603,"percent_change":537,"volume":1517,"transactions":9,"vwap":1516},"2026-01-06",69.13,69.019997,69.46,20700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1449,"change":86,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1449},"2026-01-05",68.46,69.31,1.33,20400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1262,"percent_change":1433,"volume":1529,"transactions":9,"vwap":1528},"2026-01-02",67.37,68.41,68.23,146700,{"date":1531,"open":1240,"high":1240,"low":1532,"close":1532,"change":929,"percent_change":677,"volume":1047,"transactions":9,"vwap":1532},"2025-12-31",67.79,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":143,"percent_change":1357,"volume":1016,"transactions":9,"vwap":1535},"2025-12-30",68.3,68.35,68.29,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1243,"percent_change":362,"volume":1114,"transactions":9,"vwap":1541},"2025-12-29",68.59,68.32,{"date":1543,"open":1472,"high":1472,"low":1233,"close":1544,"change":716,"percent_change":1545,"volume":854,"transactions":9,"vwap":1544},"2025-12-26",68.55,-0.13,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1509,"change":554,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1509},"2025-12-24",68.58,68.69,0.39,1600,{"date":1553,"open":1213,"high":1213,"low":1536,"close":1554,"change":715,"percent_change":1113,"volume":1031,"transactions":9,"vwap":1554},"2025-12-23",68.37,{"date":1556,"open":1557,"high":1212,"low":1557,"close":1196,"change":1312,"percent_change":1183,"volume":1263,"transactions":9,"vwap":1196},"2025-12-22",68.040001,{"date":1559,"open":1560,"high":1197,"low":1561,"close":1562,"change":949,"percent_change":1262,"volume":1563,"transactions":9,"vwap":1562},"2025-12-19",68.19,68.13,68.31,11700,{"date":1565,"open":1541,"high":1566,"low":1567,"close":1568,"change":1443,"percent_change":1443,"volume":1569,"transactions":9,"vwap":1568},"2025-12-18",68.45,67.94,68.010002,11000,{"date":1571,"open":1560,"high":1204,"low":1572,"close":1573,"change":716,"percent_change":1545,"volume":1177,"transactions":9,"vwap":1573},"2025-12-17",67.98,68.019997,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1319,"percent_change":1579,"volume":991,"transactions":9,"vwap":1578},"2025-12-16",68.43,67.95,68.11,-0.63,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1210,"change":1030,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1210},"2025-12-15",68.62,68.26,0.48,4900,{"date":1587,"open":1588,"high":1588,"low":1241,"close":1241,"change":36,"percent_change":114,"volume":930,"transactions":9,"vwap":1241},"2025-12-12",68.87,{"date":1590,"open":1591,"high":1222,"low":1591,"close":1576,"change":907,"percent_change":218,"volume":1102,"transactions":9,"vwap":1576},"2025-12-11",68,{"date":1593,"open":1594,"high":1567,"low":1594,"close":1567,"change":1003,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1567},"2025-12-10",67.15,1.69,1300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":807,"volume":1285,"transactions":9,"vwap":1601},"2025-12-09",66.94,67.059998,66.81,0.25,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":335,"percent_change":1023,"volume":1607,"transactions":9,"vwap":1606},"2025-12-08",67,66.56,2600,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1200,"percent_change":1200,"volume":991,"transactions":9,"vwap":1612},"2025-12-05",66.67,66.96,66.75,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":70,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-04",66.83,66.98,66.7,66.74,0.1,2800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1610,"change":806,"percent_change":1625,"volume":1337,"transactions":9,"vwap":1610},"2025-12-03",66.54,66.72,0.42,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":44,"percent_change":114,"volume":1632,"transactions":9,"vwap":1631},"2025-12-02",66.41,66.61,66.38,66.39,2400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1271,"percent_change":79,"volume":1638,"transactions":9,"vwap":1637},"2025-12-01",67.019997,67.14,66.6,7700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":840,"percent_change":199,"volume":1643,"transactions":9,"vwap":1642},"2025-11-28",67.07,67.13,400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":687,"percent_change":833,"volume":1649,"transactions":9,"vwap":1648},"2025-11-26",66.77,67.010002,66.9,1700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":874,"transactions":9,"vwap":1654},"2025-11-25",66.24,66.45,66.37,0.94,1.44,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":352,"percent_change":1229,"volume":1663,"transactions":9,"vwap":1662},"2025-11-24",65.26,65.7,65.24,65.43,8000,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1585,"transactions":9,"vwap":1668},"2025-11-21",64.37,65.51,65.17,1.17,1.83,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1319,"percent_change":1675,"volume":848,"transactions":9,"vwap":1674},"2025-11-20",64.76,64,-0.67,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1680,"change":361,"percent_change":899,"volume":1681,"transactions":9,"vwap":1680},"2025-11-19",64.67,64.26,64.43,5500,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":949,"percent_change":71,"volume":983,"transactions":9,"vwap":1686},"2025-11-18",64.6,64.91,64.69,{"date":1688,"open":1668,"high":1689,"low":1690,"close":1691,"change":285,"percent_change":1692,"volume":848,"transactions":9,"vwap":1691},"2025-11-17",65.3,64.2,64.39,-1.62,{"date":1694,"open":1695,"high":1696,"low":1659,"close":1697,"change":44,"percent_change":114,"volume":866,"transactions":9,"vwap":1697},"2025-11-14",65.5,65.77,65.45,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":165,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-13",66.22,66.3,65.65,65.66,-1.04,7900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":906,"percent_change":255,"volume":997,"transactions":9,"vwap":1710},"2025-11-12",66.099998,66.51,66.35,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":806,"percent_change":1716,"volume":1419,"transactions":9,"vwap":1715},"2025-11-11",65.91,66.080002,65.99,0.43,{"date":1718,"open":1695,"high":1719,"low":1695,"close":1720,"change":807,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-10",65.75,65.71,0.58,1500,{"date":1724,"open":1725,"high":1726,"low":1686,"close":1726,"change":1727,"percent_change":1003,"volume":1114,"transactions":9,"vwap":1726},"2025-11-07",64.99,65.33,0.73,{"date":1729,"open":1730,"high":1730,"low":1684,"close":1684,"change":361,"percent_change":899,"volume":1731,"transactions":9,"vwap":1684},"2025-11-06",65,1100,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1721,"percent_change":1369,"volume":1737,"transactions":9,"vwap":1736},"2025-11-05",64.45,65.050003,64.86,3000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":44,"percent_change":1492,"volume":1743,"transactions":9,"vwap":1742},"2025-11-04",64.29,64.48,64.28,2300,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":335,"percent_change":265,"volume":866,"transactions":9,"vwap":1748},"2025-11-03",64.68,63.81,64.49,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1746,"change":1138,"percent_change":873,"volume":1754,"transactions":9,"vwap":1746},"2025-10-31",64.61,64.7,64.41,160800,{"date":1756,"open":1757,"high":1668,"low":1757,"close":1758,"change":1183,"percent_change":949,"volume":1759,"transactions":9,"vwap":1758},"2025-10-30",64.32,64.57,65400,{"date":1761,"open":1673,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":294,"volume":1743,"transactions":9,"vwap":1763},"2025-10-29",64.87,64.38,-0.6,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":583,"percent_change":124,"volume":1607,"transactions":9,"vwap":1768},"2025-10-28",65.32,64.98,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":873,"percent_change":352,"volume":1649,"transactions":9,"vwap":1772},"2025-10-27",65.27,65.36,65.14,{"date":1775,"open":1776,"high":1659,"low":1777,"close":1778,"change":841,"percent_change":1584,"volume":1551,"transactions":9,"vwap":1778},"2025-10-24",65.2,65.18,65.19,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1443,"percent_change":143,"volume":1722,"transactions":9,"vwap":1784},"2025-10-23",64.82,64.93,64.72,64.88,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":361,"percent_change":899,"volume":173,"transactions":9,"vwap":1788},"2025-10-22",65.07,64.89,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":807,"percent_change":832,"volume":1793,"transactions":9,"vwap":1792},"2025-10-21",65.25,65.15,1400,{"date":1795,"open":1753,"high":1796,"low":1753,"close":1797,"change":1798,"percent_change":109,"volume":1649,"transactions":9,"vwap":1797},"2025-10-20",64.79,64.77,0.66,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":527,"volume":1649,"transactions":9,"vwap":1804},"2025-10-17",64.010002,64.23,63.77,64.11,0.29,{"date":1807,"open":1680,"high":1680,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-16",63.76,63.82,-1.3,-2,1900,{"date":1814,"open":1815,"high":1815,"low":1730,"close":1816,"change":1042,"percent_change":573,"volume":1817,"transactions":9,"vwap":1816},"2025-10-15",65.42,65.12,1200,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":893,"percent_change":1595,"volume":1823,"transactions":9,"vwap":1822},"2025-10-14",63.65,65.21,65.059998,12500,{"date":1825,"open":1809,"high":1826,"low":1809,"close":1827,"change":1828,"percent_change":886,"volume":1114,"transactions":9,"vwap":1827},"2025-10-13",64.14,63.98,0.7,{"date":1830,"open":1730,"high":1730,"low":24,"close":24,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":24},"2025-10-10",-1.4,-2.16,4700,{"date":1835,"open":1836,"high":1836,"low":1746,"close":1746,"change":1271,"percent_change":304,"volume":1649,"transactions":9,"vwap":1746},"2025-10-09",65.38,{"date":1838,"open":1839,"high":1839,"low":1773,"close":1821,"change":119,"percent_change":1479,"volume":1114,"transactions":9,"vwap":1821},"2025-10-08",65.56,{"date":1841,"open":1696,"high":1696,"low":1842,"close":1726,"change":235,"percent_change":155,"volume":1812,"transactions":9,"vwap":1726},"2025-10-07",65.28,{"date":1844,"open":1845,"high":1696,"low":1662,"close":1846,"change":819,"percent_change":1243,"volume":1047,"transactions":9,"vwap":1846},"2025-10-06",65.64,65.49,{"date":1848,"open":1849,"high":1849,"low":1845,"close":1845,"change":563,"percent_change":989,"volume":1731,"transactions":9,"vwap":1845},"2025-10-03",65.87,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1771,"change":1545,"percent_change":820,"volume":1585,"transactions":9,"vwap":1771},"2025-10-02",65.11,65.34,{"date":1855,"open":1839,"high":1856,"low":1857,"close":1858,"change":148,"percent_change":1271,"volume":1859,"transactions":9,"vwap":1858},"2025-10-01",65.57,65.39,65.4,24700,{"date":1861,"open":1862,"high":1719,"low":1776,"close":1719,"change":1619,"percent_change":956,"volume":1301,"transactions":9,"vwap":1719},"2025-09-30",65.6,{"date":1864,"open":1846,"high":1702,"low":1858,"close":1702,"change":1425,"percent_change":1313,"volume":1865,"transactions":9,"vwap":1702},"2025-09-29",2200,{"date":1867,"open":1852,"high":1868,"low":1869,"close":1870,"change":1433,"percent_change":172,"volume":854,"transactions":9,"vwap":1870},"2025-09-26",65.72,64.94,65.53,{"date":1872,"open":1685,"high":1685,"low":1873,"close":1784,"change":148,"percent_change":20,"volume":1874,"transactions":9,"vwap":1784},"2025-09-25",64.83,4300,{"date":1876,"open":1697,"high":1877,"low":1878,"close":1879,"change":143,"percent_change":1357,"volume":1880,"transactions":9,"vwap":1879},"2025-09-24",65.48,65.22,65.23,3500,{"date":1882,"open":1695,"high":1883,"low":1776,"close":1791,"change":199,"percent_change":477,"volume":1102,"transactions":9,"vwap":1791},"2025-09-23",65.58,{"date":1885,"open":1730,"high":1730,"low":1752,"close":1685,"change":245,"percent_change":1704,"volume":1109,"transactions":9,"vwap":1685},"2025-09-22",{"date":1887,"open":1868,"high":1868,"low":1771,"close":1888,"change":1619,"percent_change":956,"volume":1344,"transactions":9,"vwap":1888},"2025-09-19",65.59,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1846,"change":826,"percent_change":1505,"volume":1893,"transactions":9,"vwap":1846},"2025-09-18",64.95,65.52,4500,{"date":1895,"open":1778,"high":1846,"low":1782,"close":1891,"change":949,"percent_change":537,"volume":991,"transactions":9,"vwap":1891},"2025-09-17",{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1638,"transactions":9,"vwap":1900},"2025-09-16",65.37,64.59,64.65,-0.57,-0.87,{"date":1904,"open":1815,"high":1905,"low":1878,"close":1878,"change":744,"percent_change":1906,"volume":874,"transactions":9,"vwap":1878},"2025-09-15",65.44,-0.41,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1846,"change":1443,"percent_change":143,"volume":874,"transactions":9,"vwap":1846},"2025-09-12",65.46,65.61,{"date":1912,"open":1730,"high":1695,"low":1913,"close":1695,"change":1159,"percent_change":1670,"volume":173,"transactions":9,"vwap":1695},"2025-09-11",64.96,{"date":1915,"open":1802,"high":1916,"low":1917,"close":1757,"change":1200,"percent_change":1918,"volume":1620,"transactions":9,"vwap":1757},"2025-09-10",64.44,64.059998,0.02,{"date":1920,"open":1757,"high":1680,"low":1690,"close":1921,"change":963,"percent_change":716,"volume":991,"transactions":9,"vwap":1921},"2025-09-09",64.31,{"date":1923,"open":1826,"high":1666,"low":1924,"close":1666,"change":1925,"percent_change":36,"volume":1632,"transactions":9,"vwap":1666},"2025-09-08",63.95,-0.14,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1925,"percent_change":36,"volume":1016,"transactions":9,"vwap":1930},"2025-09-05",64.81,64.27,64.51,{"date":1932,"open":1930,"high":1900,"low":1933,"close":1900,"change":1934,"percent_change":1123,"volume":1517,"transactions":9,"vwap":1900},"2025-09-04",64.36,0.5,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":770,"percent_change":509,"volume":874,"transactions":9,"vwap":1938},"2025-09-03",63.96,64.15,63.83,{"date":1941,"open":1942,"high":1943,"low":1808,"close":1943,"change":593,"percent_change":1901,"volume":1812,"transactions":9,"vwap":1943},"2025-09-02",63.79,64.12,{"date":1945,"open":1916,"high":1751,"low":1916,"close":1748,"change":1946,"percent_change":1425,"volume":1632,"transactions":9,"vwap":1748},"2025-08-29",0.08,{"date":1948,"open":1949,"high":1753,"low":1949,"close":1753,"change":1925,"percent_change":36,"volume":1950,"transactions":9,"vwap":1753},"2025-08-28",64.34,600,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":949,"percent_change":71,"volume":1731,"transactions":9,"vwap":1955},"2025-08-27",64.17,64.58,64.55,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1619,"percent_change":419,"volume":173,"transactions":9,"vwap":1959},"2025-08-26",64.22,64.25,{"date":1961,"open":1962,"high":1962,"low":1826,"close":1938,"change":593,"percent_change":1901,"volume":983,"transactions":9,"vwap":1938},"2025-08-25",64.35,{"date":1964,"open":1965,"high":1954,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1620,"transactions":9,"vwap":1966},"2025-08-22",63.69,64.52,1.27,2.01,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":509,"percent_change":1946,"volume":1551,"transactions":9,"vwap":1972},"2025-08-21",63.2,63.25,63.16,{"date":1975,"open":1972,"high":1972,"low":1976,"close":1971,"change":873,"percent_change":554,"volume":1812,"transactions":9,"vwap":1971},"2025-08-20",63.0099983,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":563,"percent_change":832,"volume":1981,"transactions":9,"vwap":1980},"2025-08-19",63.31,63.029999,800,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1357,"percent_change":792,"volume":1985,"transactions":9,"vwap":1984},"2025-08-18",62.66,700,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":929,"percent_change":304,"volume":1793,"transactions":9,"vwap":1989},"2025-08-15",63.32,62.69,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1971,"change":155,"percent_change":583,"volume":1731,"transactions":9,"vwap":1971},"2025-08-14",63.07,63.24,63.02,{"date":1996,"open":1984,"high":1997,"low":1984,"close":1997,"change":1998,"percent_change":1999,"volume":1060,"transactions":9,"vwap":1997},"2025-08-13",63.44,1.05,1.68,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":410,"percent_change":2005,"volume":848,"transactions":9,"vwap":2003},"2025-08-12",62.049999,62.39,61.88,1.66,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1243,"percent_change":593,"volume":1047,"transactions":9,"vwap":2009},"2025-08-11",61.66,61.37,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":906,"percent_change":832,"volume":1812,"transactions":9,"vwap":2015},"2025-08-08",61.61,61.87,61.56,61.6,{"date":2017,"open":2012,"high":2012,"low":2018,"close":2019,"change":160,"percent_change":1906,"volume":1031,"transactions":9,"vwap":2019},"2025-08-07",61.07,61.24,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":770,"percent_change":509,"volume":1301,"transactions":9,"vwap":2024},"2025-08-06",61.36,61.59,61.49,{"date":2026,"open":2027,"high":2023,"low":2028,"close":2029,"change":956,"percent_change":968,"volume":1047,"transactions":9,"vwap":2029},"2025-08-05",61.47,61.13,61.46,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1123,"percent_change":2034,"volume":1985,"transactions":9,"vwap":2033},"2025-08-04",61.029999,61.31,1.29,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1764,"percent_change":777,"volume":1731,"transactions":9,"vwap":2039},"2025-08-01",60.47,60.58,60.53,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2028,"change":114,"percent_change":226,"volume":1119,"transactions":9,"vwap":2028},"2025-07-31",61.35,61.69,61.099998,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1492,"percent_change":1271,"volume":1793,"transactions":9,"vwap":2050},"2025-07-30",61.84,61.92,61.26,61.45,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":419,"percent_change":352,"volume":2056,"transactions":9,"vwap":2055},"2025-07-29",61.95,61.71,61.78,14800,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":813,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-28",62.28,61.57,61.62,-0.9,31100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1183,"percent_change":841,"volume":1731,"transactions":9,"vwap":2068},"2025-07-25",61.8,62.21,62.18,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":1479,"percent_change":265,"volume":173,"transactions":9,"vwap":2073},"2025-07-24",62.2,62.22,61.99,{"date":2075,"open":2013,"high":2076,"low":2013,"close":2077,"change":1584,"percent_change":1123,"volume":874,"transactions":9,"vwap":2077},"2025-07-23",62.19,62.17,{"date":2079,"open":2009,"high":2043,"low":2009,"close":2043,"change":1727,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2043},"2025-07-22",1.2,500,{"date":2083,"open":2033,"high":2033,"low":2084,"close":2084,"change":716,"percent_change":819,"volume":2081,"transactions":9,"vwap":2084},"2025-07-21",60.96,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1030,"percent_change":826,"volume":1817,"transactions":9,"vwap":2088},"2025-07-18",61,61.049999,60.92,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":832,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-17",60.42,60.77,60.72,0.98,900,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":352,"percent_change":1716,"volume":1643,"transactions":9,"vwap":2099},"2025-07-16",60.13,{"date":2101,"open":2087,"high":2087,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1607,"transactions":9,"vwap":2102},"2025-07-15",59.87,-1.1,-1.8,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":968,"percent_change":1229,"volume":1607,"transactions":9,"vwap":2108},"2025-07-14",60.73,60.97,60.62,{"date":2111,"open":2084,"high":2084,"low":2112,"close":2107,"change":1108,"percent_change":2113,"volume":1563,"transactions":9,"vwap":2107},"2025-07-11",60.64,-0.8,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":762,"percent_change":2119,"volume":1467,"transactions":9,"vwap":2118},"2025-07-10",60.68,61.33,61.22,1.04,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":509,"percent_change":1946,"volume":1102,"transactions":9,"vwap":2123},"2025-07-09",60.43,60.59,60.35,{"date":2126,"open":2127,"high":2107,"low":2128,"close":2129,"change":1918,"percent_change":770,"volume":1607,"transactions":9,"vwap":2129},"2025-07-08",60.51,60.46,60.54,{"date":2131,"open":2088,"high":2088,"low":2124,"close":2132,"change":2133,"percent_change":2134,"volume":1444,"transactions":9,"vwap":2132},"2025-07-07",60.52,-0.62,-1.01,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":807,"percent_change":762,"volume":2081,"transactions":9,"vwap":2138},"2025-07-03",61.25,61.14,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1312,"percent_change":957,"volume":2145,"transactions":9,"vwap":2144},"2025-07-02",60.67,60.79,60.57,60.76,4200,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1722,"transactions":9,"vwap":2149},"2025-07-01",59.91,60.63,0.85,1.42,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":826,"percent_change":86,"volume":1551,"transactions":9,"vwap":2157},"2025-06-30",59.62,59.8,59.55,59.78,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1101,"percent_change":563,"volume":930,"transactions":9,"vwap":2163},"2025-06-27",59.12,59.41,59.0099983,59.24,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":989,"percent_change":2095,"volume":1467,"transactions":9,"vwap":2167},"2025-06-26",58.77,59.02,58.76,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":227,"volume":1016,"transactions":9,"vwap":2173},"2025-06-25",58.89,58.39,58.45,-0.42,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1625,"percent_change":218,"volume":1434,"transactions":9,"vwap":2179},"2025-06-24",58.78,58.97,58.87,{"date":2181,"open":2182,"high":2173,"low":2183,"close":2173,"change":1584,"percent_change":1505,"volume":2184,"transactions":9,"vwap":2173},"2025-06-23",58.19,57.5,17900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2187,"change":949,"percent_change":477,"volume":1596,"transactions":9,"vwap":2187},"2025-06-20",57.97,58.21,57.94,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":1183,"percent_change":1030,"volume":1292,"transactions":9,"vwap":2193},"2025-06-18",57.91,57.67,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":813,"percent_change":865,"volume":1230,"transactions":9,"vwap":2198},"2025-06-17",58.040001,57.4,57.48,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2196,"change":832,"percent_change":109,"volume":874,"transactions":9,"vwap":2196},"2025-06-16",58.18,58,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":304,"percent_change":2208,"volume":1102,"transactions":9,"vwap":2207},"2025-06-13",57.75,58.060001,57.45,-1.39,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":419,"percent_change":806,"volume":1337,"transactions":9,"vwap":2212},"2025-06-12",57.96,58.26,{"date":2214,"open":2212,"high":2212,"low":2215,"close":2216,"change":1023,"percent_change":104,"volume":1681,"transactions":9,"vwap":2216},"2025-06-11",57.98,58.099998,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":554,"percent_change":537,"volume":1132,"transactions":9,"vwap":2222},"2025-06-10",58.3,58.44,58.17,58.38,{"date":2224,"open":2225,"high":2226,"low":2215,"close":2227,"change":335,"percent_change":1492,"volume":1833,"transactions":9,"vwap":2227},"2025-06-09",58.24,58.35,58.11,{"date":2229,"open":2230,"high":2219,"low":2215,"close":2219,"change":1407,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2219},"2025-06-06",58.23,1.23,60500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":44,"percent_change":745,"volume":1043,"transactions":9,"vwap":2238},"2025-06-05",57.62,57.87,57.53,57.59,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":93,"volume":2244,"transactions":9,"vwap":2242},"2025-06-04",58.5,57.8,-0.45,7600,{"date":2246,"open":2236,"high":2247,"low":2248,"close":2247,"change":1229,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-03",58.25,57.86,0.69,15100,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":1357,"percent_change":792,"volume":1649,"transactions":9,"vwap":2254},"2025-06-02",57.42,57.85,{"date":2256,"open":2193,"high":2257,"low":2258,"close":2257,"change":956,"percent_change":352,"volume":874,"transactions":9,"vwap":2257},"2025-05-30",57.88,57.51,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":873,"percent_change":949,"volume":1793,"transactions":9,"vwap":2263},"2025-05-29",57.76,57.44,57.73,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":450,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-28",57.89,57.56,-1.24,3400,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1833,"transactions":9,"vwap":2273},"2025-05-27",57.78,58.28,0.99,1.73,{"date":2277,"open":2278,"high":2207,"low":2279,"close":2280,"change":1925,"percent_change":155,"volume":1292,"transactions":9,"vwap":2280},"2025-05-23",57.19,57.16,57.29,{"date":2282,"open":2283,"high":2235,"low":2284,"close":2285,"change":44,"percent_change":745,"volume":1301,"transactions":9,"vwap":2285},"2025-05-22",57.47,57.41,57.43,{"date":2287,"open":2241,"high":2241,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-21",57.63,57.64,-1.21,-2.06,13000,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":1023,"percent_change":1071,"volume":2297,"transactions":9,"vwap":2296},"2025-05-20",59.19,58.85,13100,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1200,"percent_change":1918,"volume":848,"transactions":9,"vwap":2302},"2025-05-19",58.72,59.14,59.13,{"date":2304,"open":2241,"high":2160,"low":2241,"close":2160,"change":753,"percent_change":2119,"volume":1145,"transactions":9,"vwap":2160},"2025-05-16",{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":936,"percent_change":1077,"volume":2096,"transactions":9,"vwap":2309},"2025-05-15",57.95,58.52,58.51,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":1066,"percent_change":2315,"volume":1649,"transactions":9,"vwap":2314},"2025-05-14",58.22,57.79,57.84,-0.94,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2172,"change":1101,"percent_change":807,"volume":1337,"transactions":9,"vwap":2172},"2025-05-13",58.43,58.61,58.29,{"date":2322,"open":2188,"high":2188,"low":2323,"close":2221,"change":2034,"percent_change":2324,"volume":763,"transactions":9,"vwap":2221},"2025-05-12",58.12,2.27,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":734,"percent_change":1925,"volume":848,"transactions":9,"vwap":2329},"2025-05-09",57.13,56.86,56.88,{"date":2331,"open":2332,"high":2267,"low":2332,"close":2333,"change":1550,"percent_change":2249,"volume":1102,"transactions":9,"vwap":2333},"2025-05-08",56.92,56.96,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":352,"percent_change":537,"volume":1649,"transactions":9,"vwap":2338},"2025-05-07",56.74,56.83,56.57,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1925,"percent_change":160,"volume":1737,"transactions":9,"vwap":2344},"2025-05-06",56.49,56.59,56.2,56.31,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":1023,"percent_change":1108,"volume":1722,"transactions":9,"vwap":2348},"2025-05-05",56.75,56.45,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":172,"percent_change":2354,"volume":1493,"transactions":9,"vwap":2352},"2025-05-02",56.47,56.73,56.34,1.79,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":791,"percent_change":715,"volume":1301,"transactions":9,"vwap":2359},"2025-05-01",55.9,55.99,55.73,{"date":2361,"open":2362,"high":2363,"low":175,"close":2363,"change":119,"percent_change":44,"volume":977,"transactions":9,"vwap":2363},"2025-04-30",55.49,55.77,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":841,"percent_change":189,"volume":1114,"transactions":9,"vwap":2367},"2025-04-29",55.46,55.89,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":841,"percent_change":189,"volume":848,"transactions":9,"vwap":2373},"2025-04-28",55.55,55.61,55.17,55.58,{"date":179,"open":2375,"high":2375,"low":2376,"close":2377,"change":734,"percent_change":1925,"volume":1737,"transactions":9,"vwap":2377},55.35,55.18,55.27]