[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXE":3,"homepage-market-summary":28,"stock-historical-SPXE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXE","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},"ProShares S&P 500 Ex-Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8444,0.704756,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},83.461,83.41,83.7667,-0.3057,-0.36,412.80099,84,67.485,1416.9232222350597,96.7,2775,{"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},58.83,1408,514047.728781,40.53,"2025-04-25",[181,184,193,202,211,219,229,238,248,257,266,276,284,294,304,312,318,325,333,342,350,357,365,373,381,389,398,407,417,425,432,439,447,456,466,474,483,492,500,509,517,524,534,541,549,557,566,574,585,593,601,610,620,627,636,644,651,659,666,674,683,692,701,708,716,722,727,735,740,745,751,758,766,773,780,787,795,803,809,816,823,828,832,838,843,849,856,860,868,875,881,886,891,898,903,910,915,921,929,936,943,947,952,958,966,970,977,984,989,995,999,1004,1010,1016,1020,1024,1030,1037,1044,1050,1056,1061,1067,1074,1080,1089,1094,1102,1108,1113,1121,1125,1131,1135,1141,1147,1154,1160,1166,1175,1178,1184,1190,1196,1203,1210,1215,1223,1229,1237,1243,1248,1255,1262,1266,1271,1277,1282,1288,1293,1298,1304,1310,1316,1323,1327,1334,1341,1348,1355,1361,1367,1372,1377,1383,1387,1392,1397,1404,1409,1417,1423,1428,1434,1439,1446,1451,1457,1465,1471,1475,1479,1483,1489,1494,1498,1503,1508,1512,1519,1523,1529,1535,1542,1548,1554,1558,1564,1568,1573,1579,1583,1590,1596,1602,1608,1612,1619,1623,1629,1635,1640,1645,1650,1656,1662,1670,1675,1681,1687,1695,1699,1705,1710,1713,1719,1723,1729,1736,1741,1747,1753,1759,1766,1772,1779,1785,1790,1796,1803,1808,1815,1820,1824,1830,1833,1839,1845,1849,1855,1859,1863,1868,1874,1878,1883,1887,1893,1897,1902,1908,1914,1917,1922,1926,1932,1937,1941,1947,1953,1961,1965,1969,1974,1978,1983,1987,1992,1996,2001,2007,2012,2017,2021,2028,2035,2042,2048,2053,2058,2062,2067,2071,2074,2081,2087,2091,2094,2098,2103,2108,2111,2116,2121,2126,2131,2135,2139,2144,2147,2153,2159,2164,2169,2173,2178,2182,2189,2195,2202,2208,2215,2221,2227,2232,2238,2246,2252,2257,2263,2269,2274,2279,2284,2290,2293,2300,2306,2312,2316,2321,2327,2335,2342,2349,2354,2359,2363,2367,2374,2380,2385,2390,2396,2401],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},39,83.4586,{"date":185,"open":186,"high":23,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",83.75,83.74,0.5251,0.63,2758.436955,45,83.8809,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",82.77,83.2416,0.5118,0.62,203.169148,44,82.9564,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",83.3,82.7298,0.6055,0.74,723.258644,48,83.238,{"date":212,"open":120,"high":213,"low":120,"close":214,"change":215,"percent_change":143,"volume":216,"transactions":217,"vwap":218},"2026-10-01",82.2,82.1243,-0.0166,565.780233,33,82.0718,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",82.521,82.59,82.1409,-0.0585,-0.07,1010.205076,62,82.5436,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":119,"volume":235,"transactions":236,"vwap":237},"2026-09-29",82.38,81.96,82.1994,-0.0973,737.539951,47,82.0963,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",82.231,82.2967,82.23,-0.6994,-0.84,568.986513,74,82.3817,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",82.6,82.9961,0.4623,0.56,656.672114,46,82.6195,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":-6,"volume":263,"transactions":264,"vwap":265},"2026-09-24",82.101937,82.5338,82.025,-0.0029,497.9084,35,82.2185,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",82.728,82.53,82.5367,-0.9153,-1.1,920.6943,43,82.6981,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":200,"vwap":283},"2026-09-22",83.24,83.452,0.023,0.03,422.630353,83.327,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",83,83.47,83.429,1.3947,1.7,879.811942,57,83.2739,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",81.72,82.0343,81.67,0.1343,0.16,2114.6677,51,81.7443,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",81.9,0.9151,1.13,402.024495,40,81.8518,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":99,"volume":316,"transactions":310,"vwap":317},"2026-09-16",80.9849,-0.2434,119.677622,81.505,{"date":319,"open":296,"high":296,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":255,"vwap":324},"2026-09-15",81.2283,-0.5089,-0.62,309.296773,81.4734,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":255,"vwap":332},"2026-09-14",81.43,81.7372,-0.3516,-0.43,3222.926203,81.4364,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":310,"vwap":341},"2026-09-11",82.191,82.215,82.0888,0.7145,0.88,822.8461,82.1692,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":124,"volume":347,"transactions":348,"vwap":349},"2026-09-10",81.4,81.3743,-0.478,315.1501,37,81.3988,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":255,"vwap":356},"2026-09-09",81.8523,-0.413,-0.5,86.136403,81.9478,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":209,"vwap":364},"2026-09-08",82.75,82.2653,-0.5325,-0.64,3248.223189,82.7436,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":182,"vwap":372},"2026-09-04",82.96,82.7978,-0.2708,-0.33,255.608101,82.8725,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":182,"vwap":380},"2026-09-03",83.07,83.0686,0.908,1.11,224.456048,82.9255,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":264,"vwap":388},"2026-09-02",82.1101,82.1606,0.4334,0.53,315.2074,82.0553,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",81.725,81.7272,-0.7429,-0.9,388.351627,60,81.8227,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":302,"vwap":406},"2026-08-31",82.49,82.21,82.4701,-0.3254,-0.39,332.569981,82.3907,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":36,"volume":414,"transactions":415,"vwap":416},"2026-08-28",83.06,83.061,82.705,82.7955,-0.1784,869.4198,54,82.9824,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":209,"vwap":424},"2026-08-27",82.72,82.9739,0.568,0.69,903.1069,82.8468,{"date":426,"open":231,"high":427,"low":231,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":236,"vwap":431},"2026-08-26",82.4059,0.0021,0,438.9989,82.3711,{"date":433,"open":242,"high":434,"low":242,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":274,"vwap":438},"2026-08-25",82.4038,0.2965,0.36,440.097506,82.3296,{"date":440,"open":242,"high":242,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":292,"vwap":446},"2026-08-24",82,82.1073,-0.2427,-0.29,1291.950809,82.1241,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",82.145,82.35,0.4402,0.54,1979.444751,53,82.2354,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",82.3,82.3001,81.9098,-0.6993,-0.85,1585.882121,63,82.2283,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":255,"vwap":473},"2026-08-19",82.8,82.6091,0.1389,0.17,684.459281,82.7783,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",82.63,82.4702,-0.6349,-0.76,1322.952485,52,82.556,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",83.49,83.1051,-0.3879,-0.46,2261.585291,67,83.4525,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":155,"volume":497,"transactions":498,"vwap":499},"2026-08-14",83.515,83.493,-0.1988,725.886698,42,83.5995,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":348,"vwap":508},"2026-08-13",83.7,83.66,83.6918,0.5846,0.7,561.3173,83.6424,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":182,"vwap":516},"2026-08-12",83.115,83.1072,0.2203,0.27,179.118422,83.1849,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":21,"volume":522,"transactions":200,"vwap":523},"2026-08-11",82.875,82.8869,-0.2985,367.0028,82.849,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":155,"volume":531,"transactions":532,"vwap":533},"2026-08-10",83.18,83.6,83.09,83.1854,-0.2042,3689.095839,77,83.2635,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":481,"vwap":540},"2026-08-07",83.3896,0.5357,0.65,395.002689,83.2633,{"date":542,"open":526,"high":526,"low":468,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",82.8539,-0.3155,-0.38,1091.223133,55,82.9332,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":255,"vwap":556},"2026-08-05",83.64,83.1694,0.0075,0.01,470.106752,83.5586,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",82.4,83.1619,1.5479,1.9,1960.443791,65,82.8682,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":396,"vwap":573},"2026-08-03",80.74,81.614,1.184,1.47,620.28818,81.0691,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",80.46,80.554,80.41,80.43,0.6405,0.8,995.082901,111,80.3812,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":191,"vwap":592},"2026-07-30",79.5093,79.7895,1.2911,1.64,691.927963,79.5113,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":310,"vwap":600},"2026-07-29",79.4501,78.4984,-1.3109,-1.64,257.3683,79.1394,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",79.4,79.8093,0.2678,0.34,498.8683,36,79.5157,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",79.32,79.55,79.5415,0.1197,0.15,11187.951376,58,79.5355,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":70,"volume":625,"transactions":608,"vwap":626},"2026-07-24",79.3301,79.4218,0.0572,174.173142,79.3884,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":191,"vwap":635},"2026-07-23",79.59,79.295,79.3646,-1.1305,-1.4,309.918563,79.4783,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":348,"vwap":643},"2026-07-22",80.48,80.4951,-0.0899,-0.11,286.959993,80.5093,{"date":645,"open":578,"high":646,"low":578,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":498,"vwap":650},"2026-07-21",80.585,0.6859,0.86,533.8217,80.4028,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":99,"volume":657,"transactions":481,"vwap":658},"2026-07-20",80.36,80.53,79.8991,-0.2426,2317.136994,80.3209,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":310,"vwap":665},"2026-07-17",80.1417,-0.7385,-0.91,96.511263,80.32,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",80.8802,-0.4764,-0.59,74.505209,34,81.0443,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":292,"vwap":682},"2026-07-15",81.325,81.3566,81.21,0.259,0.32,530.35454,81.312,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":498,"vwap":691},"2026-07-14",83.17,81.08,81.0976,0.3145,0.39,444.669809,82.2125,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":564,"vwap":700},"2026-07-13",81.33,81.34,80.7831,-0.7119,-0.87,896.058919,81.2215,{"date":702,"open":703,"high":704,"low":695,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",81.41,81.495,0.405,0.5,600,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",80.77,83.2,81.089996,0.651,0.81,2300,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":99,"volume":721,"transactions":9,"vwap":719},"2026-07-08",80.26,80.439,-0.246,200,{"date":723,"open":654,"high":724,"low":654,"close":724,"change":725,"percent_change":726,"volume":721,"transactions":9,"vwap":724},"2026-07-07",80.685,-0.45,-0.55,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",80.71,81.15,81.135,0.683,0.85,800,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":721,"transactions":9,"vwap":737},"2026-07-02",80.452,-0.124,-0.15,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":739,"volume":744,"transactions":9,"vwap":742},"2026-07-01",80.576,-0.121,100,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":648,"volume":750,"transactions":9,"vwap":748},"2026-06-30",80.18,80.697,0.687,1800,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",79.69,80.010002,0.855,1.08,2400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",79.525,79.055,79.155,0.097,0.12,400,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":734,"transactions":9,"vwap":770},"2026-06-25",79.5,79.53,79.057999,-0.044,-0.06,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":707,"transactions":9,"vwap":777},"2026-06-24",79.97,79.99,79.102,-0.389,-0.49,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",79.48,79.491,-1.087,-1.35,900,{"date":788,"open":789,"high":703,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",81.044998,80.47,80.578,-0.379,-0.47,4900,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-06-18",80.85,80.957,80.81,0.993,1.24,1200,{"date":804,"open":712,"high":712,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",79.964,-1.033,-1.28,1500,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",81.24,80.997,-0.331,-0.41,300,{"date":817,"open":818,"high":317,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",81.5,81.328,1.428,1.79,1700,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":706,"volume":815,"transactions":9,"vwap":826},"2026-06-12",79.905,79.9,0.396,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":290,"volume":744,"transactions":9,"vwap":830},"2026-06-11",79.504,1.332,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":765,"transactions":9,"vwap":835},"2026-06-10",78.68,78.172,-1.166,-1.47,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":444,"volume":822,"transactions":9,"vwap":841},"2026-06-09",79.105,79.338,-0.233,{"date":844,"open":845,"high":775,"low":846,"close":847,"change":848,"percent_change":-6,"volume":715,"transactions":9,"vwap":847},"2026-06-08",79.91,79.54,79.571,-0.003,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":734,"transactions":9,"vwap":853},"2026-06-05",80.95,79.46,79.574,-1.924,-2.36,{"date":857,"open":694,"high":858,"low":694,"close":858,"change":859,"percent_change":514,"volume":765,"transactions":9,"vwap":858},"2026-06-04",81.498,0.218,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",81.53,81.59,81.28,-0.589,-0.72,500,{"date":869,"open":327,"high":870,"low":327,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",81.905,81.869,0.114,0.14,1100,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":471,"volume":173,"transactions":9,"vwap":879},"2026-06-01",81.45,81.925,81.755,0.138,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":721,"transactions":9,"vwap":883},"2026-05-29",81.617,0.241,0.3,{"date":887,"open":344,"high":344,"low":888,"close":888,"change":889,"percent_change":890,"volume":707,"transactions":9,"vwap":888},"2026-05-28",81.376,0.463,0.57,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":734,"transactions":9,"vwap":894},"2026-05-27",80.86,80.913,80.79,0.038,0.05,{"date":899,"open":900,"high":900,"low":799,"close":901,"change":902,"percent_change":207,"volume":173,"transactions":9,"vwap":901},"2026-05-26",80.9,80.875,0.592,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":173,"transactions":9,"vwap":907},"2026-05-22",80.45,81.010002,80.283,0.339,0.42,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":514,"volume":173,"transactions":9,"vwap":913},"2026-05-21",79.35,79.944,0.212,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":874,"transactions":9,"vwap":918},"2026-05-20",79.2,79.732,0.964,1.22,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-19",78.95,79.080002,78.768,-0.595,-0.75,4600,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",79.275,79.363,-0.149,-0.19,700,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":173,"transactions":9,"vwap":940},"2026-05-15",79.805,79.88,79.512,-1.064,-1.32,{"date":944,"open":742,"high":742,"low":742,"close":742,"change":945,"percent_change":946,"volume":744,"transactions":9,"vwap":742},"2026-05-14",0.653,0.82,{"date":948,"open":845,"high":949,"low":845,"close":949,"change":950,"percent_change":951,"volume":721,"transactions":9,"vwap":949},"2026-05-13",79.923,0.402,0.51,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":815,"transactions":9,"vwap":955},"2026-05-12",78.87,79.521,-0.105,-0.13,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-11",79.65,79.78,79.626,0.102,0.13,1300,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":86,"volume":815,"transactions":9,"vwap":968},"2026-05-08",79.524,0.715,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":802,"transactions":9,"vwap":974},"2026-05-07",79.029999,79.265,78.809,-0.319,-0.4,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",78.84,79.128,1.308,1.68,3400,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":721,"transactions":9,"vwap":986},"2026-05-05",77.82,0.652,0.84,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":707,"transactions":9,"vwap":992},"2026-05-04",77.42,77.168,-0.408,-0.53,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":436,"volume":721,"transactions":9,"vwap":997},"2026-05-01",77.576,0.28,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":744,"transactions":9,"vwap":1001},"2026-04-30",77.296,0.853,1.12,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":721,"transactions":9,"vwap":1007},"2026-04-29",76.24,76.443,-0.14,-0.18,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":726,"volume":707,"transactions":9,"vwap":1014},"2026-04-28",76.7,76.31,76.583,-0.422,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":300,"volume":744,"transactions":9,"vwap":1018},"2026-04-27",77.0049973,0.122,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":987,"percent_change":648,"volume":867,"transactions":9,"vwap":1023},"2026-04-24",76.86,76.883,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":734,"transactions":9,"vwap":1027},"2026-04-23",76.18,76.231,-0.338,-0.44,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-22",76.21,76.569,0.788,1.04,4100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":935,"transactions":9,"vwap":1041},"2026-04-21",75.9,76.165,75.781,-0.512,-0.67,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":867,"transactions":9,"vwap":1047},"2026-04-20",76.44,76.293,-0.207,-0.27,{"date":1051,"open":1032,"high":1052,"low":1032,"close":1053,"change":1054,"percent_change":1055,"volume":935,"transactions":9,"vwap":1053},"2026-04-17",76.78,76.5,1.015,1.34,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":616,"volume":867,"transactions":9,"vwap":1059},"2026-04-16",75.52,75.485,0.111,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1035,"volume":867,"transactions":9,"vwap":1065},"2026-04-15",74.96,75.39,75.374,0.777,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":874,"transactions":9,"vwap":1071},"2026-04-14",74.029999,74.68,74.597,0.869,1.18,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":935,"transactions":9,"vwap":1077},"2026-04-13",72.78,73.728,0.772,1.06,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-10",73.010002,73.26,72.93,72.956,-0.148,-0.2,2000,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":648,"volume":867,"transactions":9,"vwap":1092},"2026-04-09",72.5,73.104,0.621,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-08",72.84,72.3,72.483,1.96,2.78,5100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":554,"volume":1107,"transactions":9,"vwap":1105},"2026-04-07",69.83,70.523,0.009,4400,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":689,"volume":867,"transactions":9,"vwap":1111},"2026-04-06",70.2,70.514,0.272,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-04-02",69.12,70.242,69.0049973,0.06,0.09,2200,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":732,"percent_change":1124,"volume":744,"transactions":9,"vwap":1123},"2026-04-01",70.182,0.98,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":707,"transactions":9,"vwap":1128},"2026-03-31",68.33,69.499,2.014,2.98,{"date":1132,"open":1133,"high":1133,"low":24,"close":24,"change":1134,"percent_change":21,"volume":935,"transactions":9,"vwap":24},"2026-03-30",67.98,-0.243,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":734,"transactions":9,"vwap":1138},"2026-03-27",67.82,67.728,-1.237,-1.79,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":802,"transactions":9,"vwap":1144},"2026-03-26",69.67,68.965,-1.284,-1.83,{"date":1148,"open":1110,"high":1149,"low":1110,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",70.31,70.249,0.248,0.35,7200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":786,"transactions":9,"vwap":1157},"2026-03-24",70.18,70.00099945,-0.402,-0.57,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":988,"percent_change":1165,"volume":715,"transactions":9,"vwap":1164},"2026-03-23",71,71.095001,70.403,1.21,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-20",70.095001,70.16,69.215,69.563,-1.107,-1.57,1600,{"date":1176,"open":1149,"high":1177,"low":1169,"close":1177,"change":720,"percent_change":148,"volume":808,"transactions":9,"vwap":1177},"2026-03-19",70.67,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":786,"transactions":9,"vwap":1181},"2026-03-18",71.7,70.916,-0.992,-1.38,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":707,"transactions":9,"vwap":1187},"2026-03-17",71.96,71.908,0.159,0.22,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1079,"volume":707,"transactions":9,"vwap":1194},"2026-03-16",71.76,71.78,71.749,0.751,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-13",71.74,70.998,-0.465,-0.65,1400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":786,"transactions":9,"vwap":1207},"2026-03-12",71.91,71.46,71.463,-1.148,-1.58,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1008,"volume":935,"transactions":9,"vwap":1213},"2026-03-11",72.35,72.611,-0.104,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-10",72.62,73.2,72.715,-0.123,-0.17,3700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":581,"volume":1202,"transactions":9,"vwap":1227},"2026-03-09",71.67,73,72.838,0.581,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-06",72.38,72.66,72.257,-0.958,-1.31,17700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":935,"transactions":9,"vwap":1240},"2026-03-05",73.099998,73.215,-0.513,-0.7,{"date":1244,"open":1245,"high":1245,"low":1077,"close":1077,"change":1246,"percent_change":1247,"volume":815,"transactions":9,"vwap":1077},"2026-03-04",73.76,0.66,0.9,{"date":1249,"open":1250,"high":1218,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":757,"transactions":9,"vwap":1252},"2026-03-03",72.543,72.010002,73.068001,-0.719,-0.97,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":715,"transactions":9,"vwap":1259},"2026-03-02",72.77,73.8,73.787,0.083,0.11,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":726,"volume":721,"transactions":9,"vwap":1264},"2026-02-27",73.704,-0.411,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":362,"volume":874,"transactions":9,"vwap":1269},"2026-02-26",74.59,74.115,-0.476,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":815,"transactions":9,"vwap":1274},"2026-02-25",74.44,74.591,0.647,0.87,{"date":1278,"open":1258,"high":1069,"low":1258,"close":1279,"change":1280,"percent_change":339,"volume":1281,"transactions":9,"vwap":1279},"2026-02-24",73.944,0.644,5000,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":272,"volume":808,"transactions":9,"vwap":1286},"2026-02-23",73.55,73.27,73.3,-0.819,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":890,"percent_change":1292,"volume":935,"transactions":9,"vwap":1291},"2026-02-20",73.9,74.119,0.77,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":330,"volume":786,"transactions":9,"vwap":1296},"2026-02-19",73.635,73.549,-0.318,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":935,"transactions":9,"vwap":1301},"2026-02-18",74.11,73.867,0.451,0.61,{"date":1305,"open":1082,"high":1306,"low":1082,"close":1307,"change":1308,"percent_change":1309,"volume":802,"transactions":9,"vwap":1307},"2026-02-17",73.495,73.416,0.142,0.19,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":815,"transactions":9,"vwap":1313},"2026-02-13",73.74,73.274,-0.025,-0.03,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":750,"transactions":9,"vwap":1320},"2026-02-12",74.54,74.56,73.299,-1.181,-1.59,{"date":1324,"open":1319,"high":1319,"low":1325,"close":1325,"change":1326,"percent_change":1315,"volume":867,"transactions":9,"vwap":1325},"2026-02-11",74.48,-0.021,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":734,"transactions":9,"vwap":1331},"2026-02-10",74.94,75.010002,74.501,-0.276,-0.37,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-09",74.53,74.777,0.317,0.43,2600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1036,"transactions":9,"vwap":1344},"2026-02-06",74.080002,74.46,73.95,1.471,2.02,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":786,"transactions":9,"vwap":1352},"2026-02-05",73.080002,73.36,72.989,-0.521,-0.71,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":462,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-04",74.45,73.51,-1.14,12400,{"date":1362,"open":1325,"high":1325,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":734,"transactions":9,"vwap":1364},"2026-02-03",74.18,74.36,-0.745,-0.99,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":538,"volume":765,"transactions":9,"vwap":1370},"2026-02-02",75.15,75.105,0.485,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":976,"volume":734,"transactions":9,"vwap":1375},"2026-01-30",74.67,74.62,-0.302,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":935,"transactions":9,"vwap":1380},"2026-01-29",75.089996,74.922,-0.209,-0.28,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":848,"percent_change":-6,"volume":867,"transactions":9,"vwap":1386},"2026-01-28",74.99,75.131,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1112,"percent_change":436,"volume":935,"transactions":9,"vwap":1391},"2026-01-27",75.17,75.22,75.134,{"date":1393,"open":1385,"high":1385,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":935,"transactions":9,"vwap":1394},"2026-01-26",74.862,0.389,0.52,{"date":1398,"open":1399,"high":1374,"low":1364,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-23",74.66,74.473,0.012,0.02,3100,{"date":1405,"open":1399,"high":1399,"low":1406,"close":1407,"change":1408,"percent_change":253,"volume":874,"transactions":9,"vwap":1407},"2026-01-22",74.416,74.461,0.414,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-21",73.63,74.3,74.046997,0.839,1.15,8000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":129,"volume":935,"transactions":9,"vwap":1421},"2026-01-20",73.975,73.205,73.208,-1.633,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1402,"volume":765,"transactions":9,"vwap":1426},"2026-01-16",75.12,74.841,0.014,{"date":1429,"open":1425,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1088,"transactions":9,"vwap":1431},"2026-01-15",75.14,74.827,0.244,0.33,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":124,"volume":935,"transactions":9,"vwap":1437},"2026-01-14",74.5,74.583,-0.437,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":786,"transactions":9,"vwap":1442},"2026-01-13",75,75.019997,74.925,-0.231,-0.31,{"date":1447,"open":1385,"high":1448,"low":1385,"close":1448,"change":1449,"percent_change":1450,"volume":765,"transactions":9,"vwap":1448},"2026-01-12",75.251,0.133,0.18,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":786,"transactions":9,"vwap":1454},"2026-01-09",74.92,75.118,0.497,0.67,{"date":1458,"open":1459,"high":1460,"low":1273,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-08",74.495,74.635,74.621,-0.04,-0.05,2700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":148,"volume":1470,"transactions":9,"vwap":1468},"2026-01-07",75.106,74.661,-0.261,2100,{"date":1472,"open":1375,"high":1380,"low":1375,"close":1380,"change":1473,"percent_change":1474,"volume":935,"transactions":9,"vwap":1380},"2026-01-06",0.586,0.79,{"date":1476,"open":1436,"high":1336,"low":1477,"close":1477,"change":1478,"percent_change":1246,"volume":715,"transactions":9,"vwap":1477},"2026-01-05",74.336,0.49,{"date":1480,"open":1343,"high":1343,"low":1481,"close":1481,"change":1482,"percent_change":1463,"volume":1174,"transactions":9,"vwap":1481},"2026-01-02",73.846,-0.035,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1043,"volume":1464,"transactions":9,"vwap":1487},"2025-12-31",74.225,74.279,73.881,-0.502,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":957,"volume":867,"transactions":9,"vwap":1492},"2025-12-30",74.58,74.383,-0.097,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1325,"change":1049,"percent_change":21,"volume":1174,"transactions":9,"vwap":1325},"2025-12-29",74.64,74.27,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":143,"volume":765,"transactions":9,"vwap":1501},"2025-12-26",74.77,74.75,-0.015,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1119,"volume":765,"transactions":9,"vwap":1506},"2025-12-24",74.65,74.765,0.065,{"date":1509,"open":1318,"high":1510,"low":1318,"close":1510,"change":1511,"percent_change":689,"volume":1120,"transactions":9,"vwap":1510},"2025-12-23",74.7,0.287,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":707,"transactions":9,"vwap":1516},"2025-12-22",74.19,74.435,74.413,0.557,0.75,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1474,"volume":721,"transactions":9,"vwap":1521},"2025-12-19",73.856,0.577,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":172,"volume":965,"transactions":9,"vwap":1527},"2025-12-18",73.28,73.44,73.279,0.729,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":935,"transactions":9,"vwap":1532},"2025-12-17",72.71,72.55,-1.065,-1.45,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":874,"transactions":9,"vwap":1539},"2025-12-16",73.65,73.07,73.615,-0.065,-0.09,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":772,"volume":965,"transactions":9,"vwap":1546},"2025-12-15",73.83,73.64,73.68,-0.041,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":965,"transactions":9,"vwap":1551},"2025-12-12",73.5,73.721,-0.777,-1.04,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":872,"percent_change":616,"volume":802,"transactions":9,"vwap":1557},"2025-12-11",74.41,74.498,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":422,"volume":786,"transactions":9,"vwap":1561},"2025-12-10",73.77,74.384,73.75,0.509,{"date":1565,"open":1566,"high":1343,"low":1566,"close":1567,"change":848,"percent_change":-6,"volume":1403,"transactions":9,"vwap":1567},"2025-12-09",73.82,73.875,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":21,"volume":1202,"transactions":9,"vwap":1571},"2025-12-08",74.51,73.878,-0.267,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":786,"transactions":9,"vwap":1576},"2025-12-05",74.17,74.145,0.176,0.24,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":429,"volume":744,"transactions":9,"vwap":1581},"2025-12-04",73.969,0.003,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":707,"transactions":9,"vwap":1587},"2025-12-03",74.027,74.084999,73.966,0.187,0.25,{"date":1591,"open":1592,"high":1345,"low":1592,"close":1593,"change":1594,"percent_change":1152,"volume":1595,"transactions":9,"vwap":1593},"2025-12-02",73.58,73.779,0.26,1900,{"date":1597,"open":1562,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1174,"transactions":9,"vwap":1599},"2025-12-01",73.89,73.519,-0.398,-0.54,{"date":1603,"open":1604,"high":1604,"low":1567,"close":1605,"change":1606,"percent_change":1607,"volume":765,"transactions":9,"vwap":1605},"2025-11-28",73.98,73.917,0.296,0.4,{"date":1609,"open":1610,"high":1537,"low":1610,"close":1611,"change":1563,"percent_change":506,"volume":1202,"transactions":9,"vwap":1611},"2025-11-26",73.62,73.621,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":506,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-25",72.49,73.112,72.28,0.97,15900,{"date":1620,"open":1205,"high":1621,"low":1205,"close":1621,"change":1622,"percent_change":290,"volume":815,"transactions":9,"vwap":1621},"2025-11-24",72.412,1.213,{"date":1624,"open":1625,"high":1180,"low":1626,"close":1627,"change":1628,"percent_change":648,"volume":1202,"transactions":9,"vwap":1627},"2025-11-21",71.34,71.041,71.199,0.607,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":786,"transactions":9,"vwap":1632},"2025-11-20",72.59,70.592,-1.089,-1.52,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":606,"volume":1088,"transactions":9,"vwap":1638},"2025-11-19",71.274,71.681,0.243,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1242,"volume":815,"transactions":9,"vwap":1643},"2025-11-18",71.8,71.438,-0.504,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":663,"volume":750,"transactions":9,"vwap":1648},"2025-11-17",72.652,71.942,-0.662,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1463,"volume":173,"transactions":9,"vwap":1654},"2025-11-14",72.07,73.041,72.604,-0.034,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":867,"transactions":9,"vwap":1659},"2025-11-13",73.089996,72.638,-1.294,-1.75,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-12",74.12,73.81,73.932,0.071,0.1,16200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1261,"percent_change":616,"volume":802,"transactions":9,"vwap":1673},"2025-11-11",73.7,73.861,73.695,{"date":1676,"open":1286,"high":1677,"low":1286,"close":1678,"change":1679,"percent_change":1680,"volume":1595,"transactions":9,"vwap":1678},"2025-11-10",73.786,73.751,1.206,1.66,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":935,"transactions":9,"vwap":1684},"2025-11-07",71.84,72.545,-0.004,-0.01,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-06",72.81,72.97,72.549,-0.89,-1.21,4300,{"date":1696,"open":1411,"high":1411,"low":1697,"close":1697,"change":1698,"percent_change":71,"volume":815,"transactions":9,"vwap":1697},"2025-11-05",73.439,0.342,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":786,"transactions":9,"vwap":1702},"2025-11-04",73.175,73.097,-0.873,-1.18,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":896,"percent_change":897,"volume":867,"transactions":9,"vwap":1709},"2025-11-03",74.22,73.94,73.97,{"date":1711,"open":1344,"high":1344,"low":1666,"close":1666,"change":1712,"percent_change":606,"volume":707,"transactions":9,"vwap":1666},"2025-10-31",0.254,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":173,"transactions":9,"vwap":1716},"2025-10-30",74.050003,73.678,-0.696,-0.94,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1541,"percent_change":119,"volume":765,"transactions":9,"vwap":1722},"2025-10-29",74.61,74.374,{"date":1724,"open":1725,"high":1721,"low":1412,"close":1726,"change":1727,"percent_change":1728,"volume":935,"transactions":9,"vwap":1726},"2025-10-28",74.325,74.464,0.228,0.31,{"date":1730,"open":1312,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1731},"2025-10-27",74.236,68.35,0.849,1.16,6100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1280,"percent_change":1740,"volume":765,"transactions":9,"vwap":1739},"2025-10-24",73.12,73.387,0.89,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":890,"volume":867,"transactions":9,"vwap":1745},"2025-10-23",72.25,72.792,72.743,0.409,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":867,"transactions":9,"vwap":1750},"2025-10-22",72.31,72.334,-0.498,-0.68,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":765,"transactions":9,"vwap":1756},"2025-10-21",72.86,72.832,0.058,0.08,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":757,"transactions":9,"vwap":1763},"2025-10-20",72.22,72.79,72.774,0.755,1.05,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":890,"volume":707,"transactions":9,"vwap":1769},"2025-10-17",71.88,72.018997,71.835,0.408,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":707,"transactions":9,"vwap":1776},"2025-10-16",72.39,71.61,71.611,-0.375,-0.52,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1433,"volume":173,"transactions":9,"vwap":1783},"2025-10-15",72.41,72.569,71.986,0.235,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1009,"volume":173,"transactions":9,"vwap":1788},"2025-10-14",72.13,71.751,-0.128,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":765,"transactions":9,"vwap":1793},"2025-10-13",71.73,71.879,1.098,1.55,{"date":1797,"open":1743,"high":1743,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-10",70.775,70.781,-1.918,-2.64,2500,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1381,"percent_change":444,"volume":707,"transactions":9,"vwap":1807},"2025-10-09",72.7,72.64,72.699,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1174,"transactions":9,"vwap":1812},"2025-10-08",72.85,72.94,72.908,0.424,0.58,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":404,"volume":867,"transactions":9,"vwap":1818},"2025-10-07",72.83,72.484,-0.282,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1607,"volume":765,"transactions":9,"vwap":1822},"2025-10-06",72.766,0.289,{"date":1825,"open":1826,"high":1762,"low":1827,"close":1828,"change":1829,"percent_change":554,"volume":1802,"transactions":9,"vwap":1828},"2025-10-03",72.74,72.44,72.477,0.004,{"date":1831,"open":1827,"high":1832,"low":1774,"close":1832,"change":896,"percent_change":897,"volume":1174,"transactions":9,"vwap":1832},"2025-10-02",72.473,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1202,"transactions":9,"vwap":1836},"2025-10-01",71.77,72.435,0.273,0.38,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1396,"volume":935,"transactions":9,"vwap":1842},"2025-09-30",71.815,72.162,71.796,0.372,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":885,"volume":765,"transactions":9,"vwap":1847},"2025-09-29",71.79,0.214,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":253,"volume":786,"transactions":9,"vwap":1853},"2025-09-26",71.48,71.6,71.576,0.401,{"date":1856,"open":1163,"high":1857,"low":1163,"close":1857,"change":1858,"percent_change":1778,"volume":867,"transactions":9,"vwap":1857},"2025-09-25",71.175,-0.369,{"date":1860,"open":1193,"high":1193,"low":1861,"close":1861,"change":1862,"percent_change":362,"volume":734,"transactions":9,"vwap":1861},"2025-09-24",71.544,-0.458,{"date":1864,"open":1231,"high":1231,"low":1865,"close":1866,"change":1867,"percent_change":362,"volume":808,"transactions":9,"vwap":1866},"2025-09-23",71.97,72.0019989,-0.467,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1802,"transactions":9,"vwap":1871},"2025-09-22",72.15,72.469,0.328,0.45,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1814,"volume":744,"transactions":9,"vwap":1876},"2025-09-19",72.141,0.413,{"date":1879,"open":1835,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":890,"volume":765,"transactions":9,"vwap":1881},"2025-09-18",71.82,71.728,0.403,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1087,"volume":721,"transactions":9,"vwap":1885},"2025-09-17",71.325,-0.143,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1541,"volume":935,"transactions":9,"vwap":1891},"2025-09-16",71.5,71.51,71.468,-0.062,{"date":1894,"open":1206,"high":1895,"low":1206,"close":1895,"change":1896,"percent_change":909,"volume":765,"transactions":9,"vwap":1895},"2025-09-15",71.53,0.301,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1106,"percent_change":554,"volume":1174,"transactions":9,"vwap":1901},"2025-09-12",71.23,71.31,71.229,{"date":1903,"open":1904,"high":1899,"low":1904,"close":1905,"change":1906,"percent_change":988,"volume":1907,"transactions":9,"vwap":1905},"2025-09-11",71.040001,71.22,0.596,5500,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1153,"transactions":9,"vwap":1911},"2025-09-10",70.95,70.624,0.202,0.29,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":914,"percent_change":885,"volume":744,"transactions":9,"vwap":1916},"2025-09-09",70.422,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":885,"volume":721,"transactions":9,"vwap":1920},"2025-09-08",70.089996,70.21,0.21,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":444,"volume":721,"transactions":9,"vwap":1924},"2025-09-05",70,-0.202,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1595,"transactions":9,"vwap":1929},"2025-09-04",69.65,70.202,0.638,0.92,{"date":1933,"open":1143,"high":1143,"low":1934,"close":1935,"change":1936,"percent_change":386,"volume":715,"transactions":9,"vwap":1935},"2025-09-03",69.303,69.564,0.37,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1200,"percent_change":1043,"volume":707,"transactions":9,"vwap":1940},"2025-09-02",68.99,69.194,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1202,"transactions":9,"vwap":1944},"2025-08-29",69.71,69.659,-0.547,-0.78,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":885,"volume":808,"transactions":9,"vwap":1951},"2025-08-28",69.82,70.25,70.206,0.211,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":874,"transactions":9,"vwap":1958},"2025-08-27",69.95,70.035004,69.93,69.995,0.164,0.23,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":606,"volume":721,"transactions":9,"vwap":1963},"2025-08-26",69.831,0.238,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":99,"volume":721,"transactions":9,"vwap":1967},"2025-08-25",69.593,-0.206,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":744,"transactions":9,"vwap":1971},"2025-08-22",69.799,0.994,1.44,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":725,"volume":721,"transactions":9,"vwap":1976},"2025-08-21",68.805,-0.311,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1086,"percent_change":44,"volume":1470,"transactions":9,"vwap":1981},"2025-08-20",68.82,69.116,68.76,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":165,"volume":815,"transactions":9,"vwap":1985},"2025-08-19",69.264,-0.484,{"date":1988,"open":1989,"high":1990,"low":1928,"close":1990,"change":1991,"percent_change":1118,"volume":707,"transactions":9,"vwap":1990},"2025-08-18",69.72,69.748,0.044,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1444,"percent_change":370,"volume":1595,"transactions":9,"vwap":1995},"2025-08-15",70.17,69.704,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1758,"volume":815,"transactions":9,"vwap":1999},"2025-08-14",69.78,69.935,0.059,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":606,"volume":1403,"transactions":9,"vwap":2005},"2025-08-13",69.97,69.68,69.876,0.234,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":1165,"volume":815,"transactions":9,"vwap":2010},"2025-08-12",69.029999,69.642,0.83,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":444,"volume":867,"transactions":9,"vwap":2015},"2025-08-11",69.169,68.812,-0.197,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1276,"volume":721,"transactions":9,"vwap":2019},"2025-08-08",69.0090027,0.595,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":2027,"volume":707,"transactions":9,"vwap":2024},"2025-08-07",68.38,68.414,68.32,-0.109,-0.16,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":765,"transactions":9,"vwap":2032},"2025-08-06",68.050003,68.59,68.523,0.498,0.73,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":21,"volume":1202,"transactions":9,"vwap":2040},"2025-08-05",68.2,68.31,67.97,68.025002,-0.244,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":571,"volume":1036,"transactions":9,"vwap":2046},"2025-08-04",68.089996,68.29,68.269,0.989,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":134,"volume":1120,"transactions":9,"vwap":2051},"2025-08-01",67.59,67.28,-1.032,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":160,"percent_change":21,"volume":707,"transactions":9,"vwap":2057},"2025-07-31",69.019997,69.15,68.312,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":119,"volume":744,"transactions":9,"vwap":2060},"2025-07-30",68.562,-0.084,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1445,"volume":765,"transactions":9,"vwap":2065},"2025-07-29",69.18,68.646,-0.216,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":1547,"percent_change":772,"volume":815,"transactions":9,"vwap":2070},"2025-07-28",68.9,68.862,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":884,"percent_change":1152,"volume":744,"transactions":9,"vwap":2073},"2025-07-25",68.903,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":757,"transactions":9,"vwap":2078},"2025-07-24",68.756,68.93,68.662,0.136,0.2,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1595,"transactions":9,"vwap":2084},"2025-07-23",68.26,68.526,0.46,0.68,{"date":2088,"open":2089,"high":2090,"low":1137,"close":2090,"change":1667,"percent_change":1668,"volume":867,"transactions":9,"vwap":2090},"2025-07-22",67.94,68.066002,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2079,"percent_change":2080,"volume":721,"transactions":9,"vwap":2093},"2025-07-21",67.995,{"date":2095,"open":2030,"high":2030,"low":2096,"close":2096,"change":2097,"percent_change":1462,"volume":815,"transactions":9,"vwap":2096},"2025-07-18",67.859,-0.024,{"date":2099,"open":2089,"high":2089,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":815,"transactions":9,"vwap":2100},"2025-07-17",67.883,0.395,0.59,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":1309,"percent_change":998,"volume":1036,"transactions":9,"vwap":2106},"2025-07-16",67.321,67.488,67.18,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1087,"percent_change":99,"volume":721,"transactions":9,"vwap":2110},"2025-07-15",67.298,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2079,"percent_change":2080,"volume":983,"transactions":9,"vwap":2115},"2025-07-14",67.34,67.505,67.498,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":721,"transactions":9,"vwap":2118},"2025-07-11",67.362,-0.227,-0.34,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1960,"volume":802,"transactions":9,"vwap":2124},"2025-07-10",67.45,67.589,0.152,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":189,"volume":721,"transactions":9,"vwap":2129},"2025-07-09",67.27,67.437,0.419,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":119,"volume":744,"transactions":9,"vwap":2133},"2025-07-08",67.017998,-0.08,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":93,"volume":815,"transactions":9,"vwap":2137},"2025-07-07",67.098,-0.524,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":339,"volume":786,"transactions":9,"vwap":2142},"2025-07-03",67.56,67.622,0.591,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2006,"percent_change":1152,"volume":721,"transactions":9,"vwap":2146},"2025-07-02",67.030998,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1008,"volume":935,"transactions":9,"vwap":2151},"2025-07-01",66.83,66.74,66.797,-0.091,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1303,"volume":1202,"transactions":9,"vwap":2157},"2025-06-30",66.9,66.66,66.888,0.406,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":1478,"volume":765,"transactions":9,"vwap":2162},"2025-06-27",66.36,66.482,0.322,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":733,"volume":1464,"transactions":9,"vwap":2167},"2025-06-26",65.87,66.16,0.555,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":99,"volume":721,"transactions":9,"vwap":2171},"2025-06-25",65.605,-0.199,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":801,"volume":874,"transactions":9,"vwap":2176},"2025-06-24",65.53,65.804,0.805,{"date":2179,"open":564,"high":564,"low":2180,"close":2180,"change":2181,"percent_change":756,"volume":707,"transactions":9,"vwap":2180},"2025-06-23",64.999,0.694,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":160,"volume":2188,"transactions":9,"vwap":2186},"2025-06-20",64.64,64.18,64.305,-0.164,4200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1462,"volume":734,"transactions":9,"vwap":2193},"2025-06-18",64.62,64.67,64.469,-0.023,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1470,"transactions":9,"vwap":2199},"2025-06-17",64.59,64.441,64.492,-0.531,-0.82,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1765,"volume":786,"transactions":9,"vwap":2206},"2025-06-16",64.9,65.14,65.023003,0.678,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":867,"transactions":9,"vwap":2212},"2025-06-13",64.68,64.79,64.345,-0.804,-1.23,{"date":2216,"open":2205,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1433,"volume":1120,"transactions":9,"vwap":2219},"2025-06-12",65.188,64.99,65.149,0.213,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":370,"volume":715,"transactions":9,"vwap":2225},"2025-06-11",65.22,64.76,64.936,-0.213,{"date":2228,"open":2229,"high":2219,"low":2230,"close":2219,"change":2231,"percent_change":1339,"volume":867,"transactions":9,"vwap":2219},"2025-06-10",65.089996,65.080002,0.276,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":471,"volume":808,"transactions":9,"vwap":2236},"2025-06-09",64.791,64.939,64.873,0.109,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1035,"volume":2245,"transactions":9,"vwap":2243},"2025-06-06",64.671,64.81,64.572,64.764,0.665,6400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":670,"volume":707,"transactions":9,"vwap":2250},"2025-06-05",64.39,63.98,64.098999,-0.382,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":1118,"volume":935,"transactions":9,"vwap":2255},"2025-06-04",64.595,64.481,0.037,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":909,"percent_change":1246,"volume":1088,"transactions":9,"vwap":2262},"2025-06-03",64.22,64.48,64.11,64.444,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1578,"volume":2268,"transactions":9,"vwap":2266},"2025-06-02",63.5,64.024002,0.155,4700,{"date":2270,"open":2265,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":471,"volume":1403,"transactions":9,"vwap":2271},"2025-05-30",63.869,63.49,0.106,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1152,"volume":815,"transactions":9,"vwap":2277},"2025-05-29",63.93,63.763,0.221,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":104,"volume":808,"transactions":9,"vwap":2282},"2025-05-28",64.014999,63.542,-0.309,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1347,"volume":965,"transactions":9,"vwap":2288},"2025-05-27",63.44,63.87,63.851,1.262,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":1438,"percent_change":165,"volume":721,"transactions":9,"vwap":2292},"2025-05-23",62.589,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2134,"volume":1470,"transactions":9,"vwap":2298},"2025-05-22",63.060001,63.189,62.97,63.026001,-0.048,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":965,"transactions":9,"vwap":2303},"2025-05-21",63.222,63.074001,-0.956,-1.49,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1333,"volume":786,"transactions":9,"vwap":2310},"2025-05-20",64.010002,64.16,64.029999,-0.235,{"date":2313,"open":2308,"high":2314,"low":2315,"close":2314,"change":1019,"percent_change":1309,"volume":808,"transactions":9,"vwap":2314},"2025-05-19",64.265,64,{"date":2317,"open":2318,"high":2185,"low":2318,"close":2319,"change":2320,"percent_change":207,"volume":808,"transactions":9,"vwap":2319},"2025-05-16",63.82,64.143,0.472,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1964,"percent_change":1838,"volume":1470,"transactions":9,"vwap":2326},"2025-05-15",63.78,63.86,63.56,63.671,{"date":2328,"open":125,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-14",63.46,63.28,63.433,0.024,0.04,4800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":386,"percent_change":988,"volume":2341,"transactions":9,"vwap":2340},"2025-05-13",63.31,63.618,63.3,63.409,8500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":1595,"transactions":9,"vwap":2345},"2025-05-12",62.62,62.879,62.54,1.93,3.17,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1463,"percent_change":2134,"volume":822,"transactions":9,"vwap":2353},"2025-05-09",61.18,61.19,60.949,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":1936,"percent_change":1303,"volume":1120,"transactions":9,"vwap":2358},"2025-05-08",60.73,61.489,60.999,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":2362,"percent_change":680,"volume":721,"transactions":9,"vwap":2361},"2025-05-07",60.629,0.193,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":165,"volume":765,"transactions":9,"vwap":2365},"2025-05-06",60.436,-0.42,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":726,"volume":2373,"transactions":9,"vwap":2371},"2025-05-05",60.65,61.02,60.856,-0.339,3800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2011,"percent_change":2379,"volume":874,"transactions":9,"vwap":2378},"2025-05-02",61.12,61.292,61.195,1.37,{"date":2381,"open":2382,"high":2382,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":815,"transactions":9,"vwap":2382},"2025-05-01",60.365,0.381,0.64,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":1913,"volume":808,"transactions":9,"vwap":2388},"2025-04-30",58.97,59.984,0.173,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":452,"volume":757,"transactions":9,"vwap":2393},"2025-04-29",59.57,59.811,59.305,0.324,{"date":2397,"open":2398,"high":2399,"low":175,"close":2399,"change":2400,"percent_change":471,"volume":874,"transactions":9,"vwap":2399},"2025-04-28",59.41,59.487,0.098,{"date":179,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":1758,"volume":867,"transactions":9,"vwap":2403},59.34,59.389,59.33,0.049]