[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXN":3,"homepage-market-summary":26,"stock-historical-SPXN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P 500 Ex-Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8153,0.704156,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},86.3634,85.7885,0.5749,0.67,73.787154,68.63,2159.251256592,100,2774,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":37},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":35},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},56.85,1770,645912.814148,48.86,"2025-04-24",[180,183,190,198,207,217,225,233,241,249,259,267,275,283,292,299,308,315,322,330,340,348,356,366,375,384,393,401,408,415,424,432,439,446,453,461,468,475,482,492,500,508,516,525,532,541,549,555,563,572,580,589,600,610,618,626,633,641,650,658,666,676,682,689,697,702,709,717,723,729,737,742,749,754,760,767,774,781,789,797,803,809,815,822,829,837,842,850,858,864,871,876,882,889,894,903,910,916,921,929,935,940,946,953,961,968,974,982,989,995,1003,1009,1015,1021,1025,1031,1038,1043,1049,1058,1064,1070,1077,1082,1086,1092,1099,1104,1109,1116,1125,1132,1139,1146,1155,1159,1166,1174,1181,1188,1193,1200,1209,1216,1222,1230,1236,1241,1249,1258,1265,1270,1276,1282,1290,1296,1300,1306,1311,1317,1323,1329,1336,1343,1348,1352,1358,1364,1369,1377,1383,1391,1398,1405,1413,1419,1427,1433,1439,1444,1449,1455,1461,1467,1474,1480,1487,1492,1499,1505,1508,1513,1519,1527,1532,1537,1539,1543,1548,1555,1561,1568,1573,1579,1585,1589,1596,1599,1603,1607,1610,1614,1618,1623,1629,1635,1642,1649,1651,1656,1661,1668,1675,1681,1687,1693,1697,1701,1707,1714,1719,1725,1730,1736,1741,1749,1755,1761,1767,1772,1778,1783,1790,1794,1801,1807,1815,1822,1827,1833,1839,1844,1849,1853,1858,1863,1868,1874,1879,1883,1889,1894,1899,1904,1909,1913,1918,1922,1928,1932,1936,1941,1945,1949,1955,1960,1965,1971,1975,1981,1985,1990,1998,2002,2008,2013,2017,2023,2029,2035,2040,2046,2052,2059,2065,2069,2075,2081,2087,2094,2099,2105,2111,2115,2121,2126,2132,2136,2141,2147,2153,2159,2163,2169,2173,2178,2185,2190,2194,2199,2204,2210,2215,2220,2226,2230,2233,2238,2244,2248,2253,2258,2262,2268,2275,2279,2285,2292,2298,2303,2307,2312,2316,2322,2328,2334,2340,2345,2350,2354,2359,2365,2371,2376,2381,2387,2391,2395,2401,2407,2411,2416,2424,2428,2433],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},31,86.4166,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.5406,0.63,58.778288,43,85.661,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",85.2479,0.6836,0.81,154.794637,33,85.4252,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":69,"volume":204,"transactions":205,"vwap":206},"2026-10-01",84.53,84.5643,84.2,0.0632,1349.459082,36,84.3898,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",84.86,84.94,84.5011,0.0742,0.09,846.316725,44,84.8758,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",84.4269,-0.1101,-0.13,160.5578,41,84.5618,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":78,"volume":230,"transactions":231,"vwap":232},"2026-09-28",84.85,84.537,-0.6703,278.317161,48,84.7806,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",85.2073,0.444,0.52,116.546398,39,85.0949,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":239,"vwap":248},"2026-09-24",84.609,84.7633,0.0373,0.04,204.222878,84.5925,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",84.79,84.84,84.726,-0.9112,-1.06,675.6244,42,84.8412,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",85.6372,0.2462,0.29,231.164479,35,85.5496,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",85.391,1.4815,1.77,268.854874,45,85.1922,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":69,"volume":280,"transactions":281,"vwap":282},"2026-09-18",83.6,83.9095,0.0628,363.054891,38,83.7336,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":281,"vwap":291},"2026-09-17",83.67,83.8467,83.64,1.1611,1.4,1072.8298,83.687,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":281,"vwap":298},"2026-09-16",82.6856,-0.1871,-0.23,218.2158,82.6567,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",83.22,82.8727,-0.4618,-0.55,448.873017,34,83.0825,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":205,"vwap":314},"2026-09-14",83.3345,-0.3865,-0.46,182.379173,83.0696,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":85,"volume":320,"transactions":181,"vwap":321},"2026-09-11",83.8699,83.721,0.7515,568.201541,83.8438,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":306,"vwap":329},"2026-09-10",83.06,82.9695,-0.5046,-0.6,377.9122,83.0871,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":281,"vwap":339},"2026-09-09",83.54,83.5501,83.33,83.4741,-0.3755,-0.45,792.3238,83.5038,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":215,"vwap":347},"2026-09-08",84.16,83.8496,-0.4134,-0.49,524.010535,84.1375,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":223,"vwap":355},"2026-09-04",84.3999,84.263,-0.2372,-0.28,712.230781,84.3329,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",84.479,84.6,84.5002,0.8117,0.97,557.627208,47,84.4723,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",83.665,83.6885,0.4212,0.51,346.797947,32,83.65,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":239,"vwap":383},"2026-09-01",83.2501,83.4,83.2673,-0.6751,-0.8,742.598096,83.2967,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":154,"volume":390,"transactions":391,"vwap":392},"2026-08-31",83.68,83.9424,83.66,-0.2032,2940.483199,64,83.6781,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":257,"vwap":400},"2026-08-28",84.47,84.1456,-0.2234,-0.26,341.639797,84.4127,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":205,"vwap":407},"2026-08-27",84.369,0.7296,0.87,121.990293,84.2508,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":239,"vwap":414},"2026-08-26",83.6394,0.0146,0.02,258.2097,83.6399,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",83.48,83.6248,0.2666,0.32,5787.4207,63,83.5642,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",83.3582,-0.4298,-0.51,170.770052,52,83.4409,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":306,"vwap":438},"2026-08-21",83.788,0.3328,0.4,152.585371,83.808,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":381,"volume":444,"transactions":265,"vwap":445},"2026-08-20",83.73,83.4552,-0.6695,270.710658,83.7278,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":196,"vwap":452},"2026-08-19",84.1247,0.2238,0.27,42.003364,84.2498,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",83.9009,-0.7302,-0.86,219.1428,25,84.0341,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":113,"volume":466,"transactions":188,"vwap":467},"2026-08-17",84.8999,84.6311,-0.2741,1520.343227,84.7962,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":154,"volume":473,"transactions":205,"vwap":474},"2026-08-14",84.98,84.9052,-0.2039,303.038983,85.0522,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":306,"vwap":481},"2026-08-13",85.1091,0.5834,0.69,76.847142,85.0775,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",84.54,84.6201,84.5257,0.2224,0.26,1409.889365,46,84.5996,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",84.3033,-0.3159,-0.37,176.236162,40,84.411,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":257,"vwap":507},"2026-08-10",84.7,84.6192,-0.0873,-0.1,282.533597,84.6928,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":273,"vwap":515},"2026-08-07",85,84.7065,0.6108,0.73,329.096206,84.7261,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":353,"volume":522,"transactions":523,"vwap":524},"2026-08-06",84.23,84.28,84.0957,-0.234,1211.087351,55,84.2758,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":505,"volume":530,"transactions":188,"vwap":531},"2026-08-05",84.88,84.3297,-0.0808,1059.815604,84.5035,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",83.05,84.4105,1.6347,1.97,905.422068,50,83.3095,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":215,"vwap":548},"2026-08-03",82.56,82.7758,1.1664,1.43,414.516947,82.4253,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":108,"volume":553,"transactions":498,"vwap":554},"2026-07-31",81.6094,0.8331,130.509921,81.3306,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":265,"vwap":562},"2026-07-30",80.74,80.7763,1.4529,1.83,317.67458,80.728,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":523,"vwap":571},"2026-07-29",80.25,80.265,79.3234,-1.2673,-1.57,6058.0001,80.0277,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":490,"vwap":579},"2026-07-28",80.3,80.5907,0.1442,0.18,667.271519,80.427,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":364,"vwap":588},"2026-07-27",80.98,80.2499,80.4465,-0.0528,-0.07,5363.933082,80.9299,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",80.57,81.02,80.39,80.4993,-0.0605,-0.08,2159.188838,49,80.5928,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":188,"vwap":609},"2026-07-23",80.755,80.7551,80.535,80.5598,-1.2145,-1.49,446.321645,80.6607,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",81.7743,-0.0736,-0.09,71.317865,27,81.7771,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":498,"vwap":625},"2026-07-21",81.735,81.8479,0.8241,1.02,673.2028,81.7292,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":159,"volume":631,"transactions":188,"vwap":632},"2026-07-20",81.5,81.0238,-0.2024,1610.602014,81.3734,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":215,"vwap":640},"2026-07-17",81.05,81.2262,-0.7251,-0.88,711.005016,81.1224,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":231,"vwap":649},"2026-07-16",82.16,82.365,81.9513,-0.5895,-0.71,1642.240592,82.1769,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":488,"volume":656,"transactions":181,"vwap":657},"2026-07-15",82.476068,82.5408,82.4,0.2176,404.4568,82.4691,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":265,"vwap":665},"2026-07-14",82.3399,82.3232,0.35,0.43,218.499286,82.3237,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",82.13,81.79,81.9732,-0.8178,-0.99,8419.328839,77,81.8568,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":371,"volume":681,"transactions":9,"vwap":679},"2026-07-10",82.77,82.791,0.424,600,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",81.4,82.367,0.586,0.72,900,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":692},"2026-07-08",81.145,81.781,81.091003,0.022,0.03,1300,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":312,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-07",81.759,-0.56,200,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",82.19,82.219,0.698,0.86,400,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",81.54,81.14,81.521,-0.291,-0.36,300,{"date":718,"open":668,"high":719,"low":720,"close":720,"change":721,"percent_change":304,"volume":722,"transactions":9,"vwap":720},"2026-07-01",82.255,81.812,-0.454,700,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":172,"transactions":9,"vwap":726},"2026-06-30",82.17,82.266,0.923,1.13,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-29",81.089996,81.343,80.24,0.902,1.12,2400,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":246,"volume":681,"transactions":9,"vwap":740},"2026-06-26",80.44,80.441,0.034,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":681,"transactions":9,"vwap":745},"2026-06-25",80.36,80.407,80.325,0.037,0.05,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":24,"transactions":9,"vwap":751},"2026-06-24",80.37,-0.43,-0.53,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":172,"transactions":9,"vwap":757},"2026-06-23",81.092003,80.8,-1.284,-1.56,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",82.6,82.084,-0.52,-0.63,2700,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",82.25,82.604,1.201,1.48,800,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",82.54,81.403,-1.131,-1.37,500,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",82.75,82.78,82.534,-0.568,-0.68,1200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":688,"transactions":9,"vwap":794},"2026-06-15",83,83.305,82.87,83.102,1.514,1.86,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":701,"transactions":9,"vwap":800},"2026-06-12",81.58,81.588,0.289,0.36,{"date":804,"open":731,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":773,"transactions":9,"vwap":805},"2026-06-11",81.299,80.965,1.398,1.75,{"date":810,"open":811,"high":565,"low":812,"close":812,"change":813,"percent_change":814,"volume":788,"transactions":9,"vwap":812},"2026-06-10",80.225,79.901,-1.23,-1.52,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":123,"volume":821,"transactions":9,"vwap":819},"2026-06-09",82.019997,79.688,81.131,-0.477,8100,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",81.94,81.608,0.268,0.33,2100,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",82.28,82.38,81.34,-2.51,-2.99,3300,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":69,"volume":708,"transactions":9,"vwap":840},"2026-06-04",83.345,83.85,0.055,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-03",84.099998,84.15,83.795,-0.498,-0.59,1100,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",84.355,84.429,84.293,0.143,0.17,1600,{"date":859,"open":860,"high":861,"low":860,"close":845,"change":862,"percent_change":863,"volume":172,"transactions":9,"vwap":845},"2026-06-01",83.75,84.29,0.234,0.28,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":488,"volume":870,"transactions":9,"vwap":867},"2026-05-29",83.83,83.916,83.825,0.221,2600,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":686,"percent_change":875,"volume":849,"transactions":9,"vwap":874},"2026-05-28",83.27,83.695,0.71,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":788,"transactions":9,"vwap":879},"2026-05-27",82.99,83.109,0.099,0.12,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":513,"volume":888,"transactions":9,"vwap":886},"2026-05-26",83.089996,83.099998,83.010002,0.599,5900,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":663,"volume":716,"transactions":9,"vwap":892},"2026-05-22",82.43,82.411,0.349,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-21",81.78,82.248,81.64,82.061996,0.201,0.25,1800,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-20",81.8,81.861,0.896,1.11,1400,{"date":911,"open":912,"high":913,"low":806,"close":806,"change":914,"percent_change":50,"volume":915,"transactions":9,"vwap":806},"2026-05-19",81.115,81.12,-0.535,11700,{"date":917,"open":918,"high":918,"low":628,"close":628,"change":919,"percent_change":920,"volume":788,"transactions":9,"vwap":628},"2026-05-18",82.059998,-0.257,-0.31,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",81.715,82.22,81.757,-1.079,-1.3,2800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":194,"volume":902,"transactions":9,"vwap":933},"2026-05-14",82.91,82.71,82.836,0.666,{"date":936,"open":937,"high":924,"low":937,"close":725,"change":938,"percent_change":939,"volume":696,"transactions":9,"vwap":725},"2026-05-13",81.61,0.673,0.83,{"date":941,"open":913,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":828,"transactions":9,"vwap":942},"2026-05-12",81.497,80.84,-0.162,-0.2,{"date":947,"open":711,"high":948,"low":711,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",82.18,81.659,0.19,0.23,3200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-08",81.13,81.595,81.469,0.837,1.04,2000,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":496,"volume":967,"transactions":9,"vwap":965},"2026-05-07",81.119,80.6,80.632,-0.297,3400,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":773,"transactions":9,"vwap":971},"2026-05-06",80.13,80.929,1.257,1.58,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":681,"transactions":9,"vwap":979},"2026-05-05",79.675,79.78,79.655,79.672,0.743,0.94,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":752,"volume":849,"transactions":9,"vwap":987},"2026-05-04",79.135,79.2,78.925,78.929,-0.343,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":436,"volume":828,"transactions":9,"vwap":993},"2026-05-01",79.14,79.51,79.272,0.313,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-30",78.315,78.99,78.959,0.922,1.18,1500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":716,"transactions":9,"vwap":1006},"2026-04-29",77.89,78.037003,-0.089,-0.11,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":708,"transactions":9,"vwap":1012},"2026-04-28",77.815,78.126,-0.554,-0.7,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":688,"transactions":9,"vwap":1018},"2026-04-27",78.45,78.68,0.163,0.21,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":623,"volume":708,"transactions":9,"vwap":1023},"2026-04-24",78.517,0.79,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":715,"volume":688,"transactions":9,"vwap":1029},"2026-04-23",78.029999,78.059998,77.727,-0.283,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-22",77.69,78.010002,0.953,1.24,7700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":337,"percent_change":123,"volume":688,"transactions":9,"vwap":1042},"2026-04-21",77.344,77.44,77.056999,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":147,"volume":722,"transactions":9,"vwap":1047},"2026-04-20",77.42,77.51,77.507,-0.272,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",77.38,77.88,77.375,77.779,0.969,1.26,2200,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":863,"volume":1063,"transactions":9,"vwap":1061},"2026-04-16",76.45,76.81,0.216,1900,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":780,"transactions":9,"vwap":1067},"2026-04-15",76.24,76.594,0.703,0.93,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":696,"transactions":9,"vwap":1073},"2026-04-14",75.61,75.891,75.595,0.949,1.27,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":171,"volume":857,"transactions":9,"vwap":1080},"2026-04-13",74.19,74.942,0.742,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":614,"percent_change":118,"volume":708,"transactions":9,"vwap":1085},"2026-04-10",74.57,74.2,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":939,"volume":766,"transactions":9,"vwap":1089},"2026-04-09",73.81,74.29,73.58,0.61,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":960,"transactions":9,"vwap":1096},"2026-04-08",73.415,73.83,73.68,1.805,2.51,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":701,"transactions":9,"vwap":1101},"2026-04-07",71.875,0.072,0.1,{"date":1105,"open":1101,"high":1101,"low":1106,"close":1107,"change":1108,"percent_change":827,"volume":857,"transactions":9,"vwap":1107},"2026-04-06",71.65,71.803,0.235,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":412,"volume":1115,"transactions":9,"vwap":1113},"2026-04-02",70.52,71.57,71.568,0.017,1700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-01",71.45,71.73,71.43,71.551,0.683,0.96,12400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-31",69.785,70.868,2.019,2.93,3100,{"date":1133,"open":1134,"high":1134,"low":22,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-30",69.459,68.849,-0.426,-0.61,2500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-27",69.895,69.275,-1.135,-1.61,3800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",71.16,71.235,70.39,70.41,-1.342,-1.87,2300,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":436,"volume":701,"transactions":9,"vwap":1157},"2026-03-25",71.752,0.285,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":753,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",71.5,71.77,71.467,-0.382,4500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1056,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",71.75,72.47,71.735,71.849,0.891,13200,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":909,"transactions":9,"vwap":1178},"2026-03-20",70.99,70.93,70.958,-1.246,-1.73,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":952,"transactions":9,"vwap":1184},"2026-03-19",72.019997,72.204,71.81,-0.245,-0.34,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":701,"transactions":9,"vwap":1190},"2026-03-18",72.449,-0.986,-1.34,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1020,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",73.27,73.49,73.435,0.153,4100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-16",73.26,73.41,73.21,73.282,0.76,1.05,5400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":967,"transactions":9,"vwap":1213},"2026-03-13",72.74,72.85,72.522,0.002,0,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":960,"transactions":9,"vwap":1219},"2026-03-12",73.72,72.52,-1.635,-2.2,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",74.17,74,74.155,0.095,0.13,4900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":43,"volume":857,"transactions":9,"vwap":1234},"2026-03-10",74.46,74.6,74.059998,-0.155,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1123,"volume":696,"transactions":9,"vwap":1239},"2026-03-09",72.75,74.215,0.707,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-06",73.85,73.5,73.508,-0.892,-1.2,3900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",74.44,74.615,74.34,74.4,-0.54,-0.72,4400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":362,"volume":1264,"transactions":9,"vwap":1262},"2026-03-04",74.9,75.099998,74.94,0.718,6200,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":708,"transactions":9,"vwap":1267},"2026-03-03",74.222,-0.846,-1.13,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1020,"volume":909,"transactions":9,"vwap":1274},"2026-03-02",74.31,75.080002,75.068001,0.159,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":398,"volume":1154,"transactions":9,"vwap":1280},"2026-02-27",74.52,74.92,74.909,-0.194,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",75.92,74.58,75.103,-0.689,-0.91,3600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":688,"transactions":9,"vwap":1293},"2026-02-25",75.38,75.792,0.563,0.75,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":479,"percent_change":1069,"volume":828,"transactions":9,"vwap":1299},"2026-02-24",74.73,75.229,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":708,"transactions":9,"vwap":1303},"2026-02-23",74.595,74.539,-0.605,-0.81,{"date":1307,"open":1279,"high":1308,"low":1279,"close":1308,"change":1309,"percent_change":1310,"volume":708,"transactions":9,"vwap":1308},"2026-02-20",75.144,0.555,0.74,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":113,"volume":172,"transactions":9,"vwap":1315},"2026-02-19",74.61,74.71,74.589,-0.237,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":875,"volume":888,"transactions":9,"vwap":1321},"2026-02-18",74.5,75.040001,74.826,0.529,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":780,"transactions":9,"vwap":1326},"2026-02-17",74.559,74.297,0.005,0.01,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":766,"transactions":9,"vwap":1333},"2026-02-13",74.515,74.65,74.292,-0.027,-0.04,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":172,"transactions":9,"vwap":1340},"2026-02-12",75.54,75.57,74.319,-1.222,-1.62,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1020,"percent_change":863,"volume":1154,"transactions":9,"vwap":1347},"2026-02-11",75.35,75.68,75.541,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":113,"volume":24,"transactions":9,"vwap":1350},"2026-02-10",75.331,-0.241,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":849,"transactions":9,"vwap":1355},"2026-02-09",74.731,75.572,0.465,0.62,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":780,"transactions":9,"vwap":1361},"2026-02-06",74.47,75.107,1.538,2.09,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":780,"transactions":9,"vwap":1366},"2026-02-05",73.569,-0.851,-1.14,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-04",75.029999,74.138,74.42,-0.633,-0.84,16700,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":172,"transactions":9,"vwap":1380},"2026-02-03",75.94,75.053001,-0.671,-0.89,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1199,"transactions":9,"vwap":1388},"2026-02-02",75,75.89,74.93,75.724,0.405,0.54,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1002,"transactions":9,"vwap":1395},"2026-01-30",75.48,75.14,75.319,-0.357,-0.47,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":345,"volume":1404,"transactions":9,"vwap":1401},"2026-01-29",75.07,75.676,75.011002,-0.375,4200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":828,"transactions":9,"vwap":1410},"2026-01-28",75.97,76.080002,75.88,76.051003,0.047,0.06,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":708,"transactions":9,"vwap":1416},"2026-01-27",75.87,76.0039978,0.446,0.59,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-26",75.47,75.7,75.558,0.421,0.56,6700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":488,"volume":909,"transactions":9,"vwap":1431},"2026-01-23",74.78,75.24,75.137,0.196,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1425,"volume":681,"transactions":9,"vwap":1437},"2026-01-22",74.88,75.15,74.941,0.417,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1056,"volume":909,"transactions":9,"vwap":1442},"2026-01-21",73.795,74.524,0.926,{"date":1445,"open":1089,"high":1089,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1229,"transactions":9,"vwap":1446},"2026-01-20",73.598,-1.555,-2.07,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":-6,"volume":688,"transactions":9,"vwap":1453},"2026-01-16",75.42,75.081001,75.153,-0.001,{"date":1456,"open":1292,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":688,"transactions":9,"vwap":1458},"2026-01-15",75.43,75.154,0.164,0.22,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":848,"volume":960,"transactions":9,"vwap":1464},"2026-01-14",74.722,74.99,74.691,-0.448,{"date":1468,"open":1339,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":857,"transactions":9,"vwap":1471},"2026-01-13",75.6,75.22,75.438,-0.023,-0.03,{"date":1475,"open":1421,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":722,"transactions":9,"vwap":1477},"2026-01-12",75.555,75.461,0.226,0.3,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":773,"transactions":9,"vwap":1484},"2026-01-09",74.98,75.28,75.235,0.626,0.84,{"date":1488,"open":1489,"high":1490,"low":1251,"close":1490,"change":1491,"percent_change":614,"volume":688,"transactions":9,"vwap":1490},"2026-01-08",74.53,74.609,-0.067,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":849,"transactions":9,"vwap":1496},"2026-01-07",75.059998,75.12,74.676,-0.135,-0.18,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":172,"transactions":9,"vwap":1502},"2026-01-06",74.59,74.811,0.506,0.68,{"date":1506,"open":1085,"high":1272,"low":1085,"close":1507,"change":662,"percent_change":70,"volume":681,"transactions":9,"vwap":1507},"2026-01-05",74.305,{"date":1509,"open":1225,"high":1510,"low":1095,"close":1511,"change":1512,"percent_change":1215,"volume":1248,"transactions":9,"vwap":1511},"2026-01-02",74.089996,73.955,0.003,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":787,"volume":688,"transactions":9,"vwap":1517},"2025-12-31",74.13,74.15,73.952,-0.505,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-30",74.55,74.36,74.457,-0.045,-0.06,7000,{"date":1528,"open":1360,"high":1521,"low":1254,"close":1529,"change":1530,"percent_change":1187,"volume":1531,"transactions":9,"vwap":1529},"2025-12-29",74.502,-0.253,2900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1215,"percent_change":1215,"volume":722,"transactions":9,"vwap":1536},"2025-12-26",74.79,74.8,74.755,{"date":1538,"open":1536,"high":1536,"low":1536,"close":1536,"change":747,"percent_change":748,"volume":24,"transactions":9,"vwap":1536},"2025-12-24",{"date":1540,"open":1541,"high":1542,"low":1340,"close":1542,"change":436,"percent_change":1390,"volume":902,"transactions":9,"vwap":1542},"2025-12-23",74.336,74.718,{"date":1544,"open":1232,"high":1232,"low":1545,"close":1546,"change":1547,"percent_change":1357,"volume":849,"transactions":9,"vwap":1546},"2025-12-22",74.3,74.318,0.456,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1310,"volume":1554,"transactions":9,"vwap":1552},"2025-12-19",73.79,74.029999,73.862,0.546,8900,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":513,"percent_change":1560,"volume":788,"transactions":9,"vwap":1559},"2025-12-18",73.24,73.37,73.316,1.01,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":722,"transactions":9,"vwap":1565},"2025-12-17",72.725,72.73,72.586,-1.058,-1.44,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":596,"volume":701,"transactions":9,"vwap":1571},"2025-12-16",73.495,73.644,-0.062,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":505,"percent_change":1578,"volume":681,"transactions":9,"vwap":1577},"2025-12-15",73.69,73.71,73.706,-0.14,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":716,"transactions":9,"vwap":1582},"2025-12-12",73.92,73.806,-0.926,-1.24,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1578,"volume":24,"transactions":9,"vwap":1587},"2025-12-11",74.732,-0.108,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":696,"transactions":9,"vwap":1593},"2025-12-10",74.45,74.96,74.84,0.493,0.66,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":748,"percent_change":69,"volume":24,"transactions":9,"vwap":1598},"2025-12-09",74.347,{"date":1600,"open":1313,"high":1601,"low":1326,"close":1326,"change":1602,"percent_change":496,"volume":708,"transactions":9,"vwap":1326},"2025-12-08",74.687,-0.275,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":901,"volume":24,"transactions":9,"vwap":1605},"2025-12-05",74.572,0.184,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1512,"percent_change":1215,"volume":24,"transactions":9,"vwap":1609},"2025-12-04",74.388,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":856,"volume":701,"transactions":9,"vwap":1612},"2025-12-03",74.385,0.123,{"date":1615,"open":1522,"high":1522,"low":1616,"close":1616,"change":1617,"percent_change":662,"volume":716,"transactions":9,"vwap":1616},"2025-12-02",74.262,0.262,{"date":1619,"open":1620,"high":1620,"low":1225,"close":1225,"change":1621,"percent_change":1622,"volume":722,"transactions":9,"vwap":1225},"2025-12-01",74.080002,-0.324,-0.44,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":780,"transactions":9,"vwap":1626},"2025-11-28",74.25,74.324,0.291,0.39,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":479,"volume":688,"transactions":9,"vwap":1632},"2025-11-26",73.97,74.032997,73.691,0.509,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":707,"volume":1641,"transactions":9,"vwap":1638},"2025-11-25",73.040001,73.524,72.82,0.629,19600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":688,"transactions":9,"vwap":1646},"2025-11-24",72.9,72.98,72.895,1.327,1.85,{"date":1650,"open":1113,"high":1113,"low":1113,"close":1113,"change":1263,"percent_change":1560,"volume":708,"transactions":9,"vwap":1113},"2025-11-21",{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":927,"percent_change":1655,"volume":1115,"transactions":9,"vwap":1654},"2025-11-20",73.45,70.85,-1.8,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1479,"volume":1115,"transactions":9,"vwap":1659},"2025-11-19",72.040001,72.15,0.218,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":788,"transactions":9,"vwap":1665},"2025-11-18",71.709,72.41,71.932,-0.553,-0.76,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":78,"volume":722,"transactions":9,"vwap":1673},"2025-11-17",72.8,72.97,72.37,72.485,-0.578,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":708,"transactions":9,"vwap":1678},"2025-11-14",72.726,73.063004,0.107,0.15,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":766,"transactions":9,"vwap":1684},"2025-11-13",73.8,72.956,-1.304,-1.76,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1214,"percent_change":1215,"volume":1692,"transactions":9,"vwap":1691},"2025-11-12",74.48,74.14,74.26,18200,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1679,"percent_change":1696,"volume":701,"transactions":9,"vwap":1695},"2025-11-11",74.258,0.14,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":796,"volume":24,"transactions":9,"vwap":1699},"2025-11-10",74.151,1.354,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":586,"volume":688,"transactions":9,"vwap":1704},"2025-11-07",72.17,72.797,71.95,-0.051,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1063,"transactions":9,"vwap":1711},"2025-11-06",72.95,73.15,72.848,-0.975,-1.32,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":24,"transactions":9,"vwap":1716},"2025-11-05",73.823,0.368,0.5,{"date":1720,"open":1721,"high":1721,"low":1151,"close":1722,"change":1723,"percent_change":1724,"volume":722,"transactions":9,"vwap":1722},"2025-11-04",73.67,73.455,-1.098,-1.47,{"date":1726,"open":1482,"high":1482,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":960,"transactions":9,"vwap":1727},"2025-11-03",74.553,0.116,0.16,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":780,"transactions":9,"vwap":1733},"2025-10-31",74.601,74.437,0.272,0.37,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":457,"percent_change":1740,"volume":1002,"transactions":9,"vwap":1739},"2025-10-30",74.72,74.165,-1.15,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1020,"volume":1748,"transactions":9,"vwap":1746},"2025-10-29",75.050003,75.223,74.77,75.025002,0.156,3500,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":371,"volume":909,"transactions":9,"vwap":1753},"2025-10-28",74.685,74.87,74.869,0.382,{"date":1756,"open":1545,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":766,"transactions":9,"vwap":1757},"2025-10-27",74.487,74.16,0.955,1.3,{"date":1762,"open":1196,"high":1763,"low":1764,"close":1765,"change":686,"percent_change":1766,"volume":773,"transactions":9,"vwap":1765},"2025-10-24",73.54,73.44,73.532,0.8,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1595,"volume":1771,"transactions":9,"vwap":1769},"2025-10-23",72.946,0.478,90000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":50,"volume":172,"transactions":9,"vwap":1776},"2025-10-22",72.705,72.16,72.468,-0.478,{"date":1779,"open":1780,"high":1769,"low":1780,"close":1769,"change":1781,"percent_change":1782,"volume":708,"transactions":9,"vwap":1769},"2025-10-21",72.76,0.078,0.11,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":688,"transactions":9,"vwap":1787},"2025-10-20",72.79,72.902,72.868,0.765,1.06,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":237,"volume":708,"transactions":9,"vwap":1792},"2025-10-17",72.103,0.372,{"date":1795,"open":1796,"high":1705,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":928,"transactions":9,"vwap":1798},"2025-10-16",71.9,71.39,71.731,-0.122,-0.17,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":420,"volume":708,"transactions":9,"vwap":1805},"2025-10-15",71.92,71.85,71.853,0.229,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":788,"transactions":9,"vwap":1812},"2025-10-14",71.437,71.952,71.359,71.624,-0.292,-0.41,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":1821,"volume":688,"transactions":9,"vwap":1818},"2025-10-13",71.896,71.916,71.748,1.168,1.65,{"date":1823,"open":1780,"high":1780,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":967,"transactions":9,"vwap":1824},"2025-10-10",70.748,-2.006,-2.76,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":716,"transactions":9,"vwap":1830},"2025-10-09",72.7,72.754,-0.211,-0.29,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":716,"transactions":9,"vwap":1836},"2025-10-08",72.83,72.965,0.556,0.77,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":147,"percent_change":103,"volume":849,"transactions":9,"vwap":1843},"2025-10-07",72.71,72.35,72.409,{"date":1845,"open":1846,"high":1785,"low":1846,"close":1847,"change":1848,"percent_change":1718,"volume":909,"transactions":9,"vwap":1847},"2025-10-06",72.58,72.759,0.363,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":614,"volume":716,"transactions":9,"vwap":1851},"2025-10-03",72.396,-0.065,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1412,"volume":773,"transactions":9,"vwap":1856},"2025-10-02",72.44,72.461,0.041,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1425,"volume":681,"transactions":9,"vwap":1861},"2025-10-01",71.79,72.42,0.403,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1091,"volume":708,"transactions":9,"vwap":1866},"2025-09-30",71.649,72.016998,0.434,{"date":1869,"open":1804,"high":1804,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":836,"transactions":9,"vwap":1871},"2025-09-29",71.559,71.583,0.146,0.2,{"date":1875,"open":1876,"high":1809,"low":1877,"close":1809,"change":1878,"percent_change":1418,"volume":1404,"transactions":9,"vwap":1809},"2025-09-26",71.089996,70.978,0.422,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":700,"volume":24,"transactions":9,"vwap":1881},"2025-09-25",71.014999,-0.401,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":716,"transactions":9,"vwap":1886},"2025-09-24",71.72,71.416,-0.413,-0.57,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":337,"percent_change":1893,"volume":716,"transactions":9,"vwap":1892},"2025-09-23",72.12,71.829,-0.62,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1390,"volume":928,"transactions":9,"vwap":1897},"2025-09-22",71.89,72.279,0.387,{"date":1900,"open":1106,"high":1901,"low":1106,"close":1901,"change":1902,"percent_change":1903,"volume":780,"transactions":9,"vwap":1901},"2025-09-19",71.892,0.406,0.57,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1357,"volume":716,"transactions":9,"vwap":1907},"2025-09-18",71.47,71.486,0.44,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":147,"volume":24,"transactions":9,"vwap":1911},"2025-09-17",71.045998,-0.252,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":24,"transactions":9,"vwap":1915},"2025-09-16",71.298,-0.006,-0.01,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1793,"percent_change":237,"volume":716,"transactions":9,"vwap":1921},"2025-09-15",71.31,71.304,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":748,"volume":696,"transactions":9,"vwap":1926},"2025-09-12",70.95,70.9,70.932,0.032,{"date":1929,"open":1930,"high":1925,"low":1931,"close":1925,"change":1718,"percent_change":875,"volume":1531,"transactions":9,"vwap":1925},"2025-09-11",70.84,70.8,{"date":1933,"open":1151,"high":1934,"low":1935,"close":1935,"change":863,"percent_change":436,"volume":902,"transactions":9,"vwap":1935},"2025-09-10",70.62,70.4,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1479,"volume":708,"transactions":9,"vwap":1939},"2025-09-09",70.059998,70.12,0.211,{"date":1942,"open":1141,"high":1943,"low":1141,"close":1943,"change":1108,"percent_change":1944,"volume":773,"transactions":9,"vwap":1943},"2025-09-08",69.909,0.34,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1007,"percent_change":221,"volume":716,"transactions":9,"vwap":1948},"2025-09-05",69.7,69.674,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":716,"transactions":9,"vwap":1952},"2025-09-04",69.25,69.763,0.617,0.89,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1717,"percent_change":1390,"volume":708,"transactions":9,"vwap":1959},"2025-09-03",69.2,69.089996,69.146,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1888,"volume":708,"transactions":9,"vwap":1963},"2025-09-02",68.36,68.778,-0.393,{"date":1966,"open":1967,"high":1968,"low":1958,"close":1968,"change":1969,"percent_change":1970,"volume":681,"transactions":9,"vwap":1968},"2025-08-29",69.099998,69.171,-0.654,-0.94,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":802,"volume":24,"transactions":9,"vwap":1973},"2025-08-28",69.825,0.249,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1479,"volume":716,"transactions":9,"vwap":1979},"2025-08-27",69.465,69.63,69.576,0.206,{"date":1982,"open":1967,"high":1983,"low":1967,"close":1983,"change":1984,"percent_change":263,"volume":708,"transactions":9,"vwap":1983},"2025-08-26",69.37,0.203,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":154,"volume":696,"transactions":9,"vwap":1988},"2025-08-25",69.33,69.167,-0.166,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":857,"transactions":9,"vwap":1995},"2025-08-22",69.339,69.41,69.22,69.333,0.987,1.44,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":337,"volume":716,"transactions":9,"vwap":2000},"2025-08-21",68.346,-0.311,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":945,"percent_change":1832,"volume":773,"transactions":9,"vwap":2007},"2025-08-20",68.32,68.67,68.31,68.657,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":701,"transactions":9,"vwap":2010},"2025-08-19",68.857,-0.589,-0.85,{"date":2014,"open":1993,"high":2015,"low":2016,"close":2015,"change":246,"percent_change":1412,"volume":960,"transactions":9,"vwap":2015},"2025-08-18",69.446,69.24,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":296,"volume":928,"transactions":9,"vwap":2021},"2025-08-15",69.579,69.4,69.406,-0.161,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":695,"volume":780,"transactions":9,"vwap":2026},"2025-08-14",69.49,69.567,69.45,0.021,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1062,"percent_change":2034,"volume":708,"transactions":9,"vwap":2033},"2025-08-13",69.65,69.44,69.546,0.31,{"date":2036,"open":2037,"high":1987,"low":2037,"close":1987,"change":2038,"percent_change":2039,"volume":722,"transactions":9,"vwap":1987},"2025-08-12",68.79,0.827,1.21,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":688,"transactions":9,"vwap":2043},"2025-08-11",68.77,68.503,-0.225,-0.33,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":722,"transactions":9,"vwap":2049},"2025-08-08",68.48,68.728,0.612,0.9,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":773,"transactions":9,"vwap":2055},"2025-08-07",68.019997,68.116,67.91,-0.035,-0.05,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":194,"volume":681,"transactions":9,"vwap":2063},"2025-08-06",68.029999,68.2,68.151,0.55,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":345,"volume":24,"transactions":9,"vwap":2067},"2025-08-05",67.601,-0.331,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1154,"transactions":9,"vwap":2072},"2025-08-04",67.64,67.932,1.008,1.51,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":607,"volume":849,"transactions":9,"vwap":2079},"2025-08-01",66.962,67.176,66.924,-1.013,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":353,"volume":681,"transactions":9,"vwap":2085},"2025-07-31",68.505,68.56,67.937,-0.19,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":221,"volume":2093,"transactions":9,"vwap":2091},"2025-07-30",68.25,67.98,68.127,-0.087,4800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":98,"volume":681,"transactions":9,"vwap":2097},"2025-07-29",68.66,68.214,-0.203,{"date":2100,"open":2004,"high":2101,"low":2004,"close":2102,"change":2103,"percent_change":1729,"volume":2104,"transactions":9,"vwap":2102},"2025-07-28",68.49,68.417,0.108,6600,{"date":2106,"open":2107,"high":2006,"low":2108,"close":2109,"change":2110,"percent_change":863,"volume":773,"transactions":9,"vwap":2109},"2025-07-25",68.19,68.17,68.309,0.192,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":1020,"volume":24,"transactions":9,"vwap":2113},"2025-07-24",68.117,0.142,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1310,"volume":780,"transactions":9,"vwap":2119},"2025-07-23",68.010002,67.96,67.975,0.497,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1473,"volume":722,"transactions":9,"vwap":2124},"2025-07-22",67.23,67.478,-0.018,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":951,"volume":722,"transactions":9,"vwap":2130},"2025-07-21",67.74,67.79,67.496,0.158,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":586,"volume":716,"transactions":9,"vwap":2134},"2025-07-18",67.338,-0.049,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":237,"volume":172,"transactions":9,"vwap":2139},"2025-07-17",67.099998,67.387,0.347,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":1729,"volume":708,"transactions":9,"vwap":2144},"2025-07-16",66.985,67.040001,66.93,0.109,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":614,"volume":708,"transactions":9,"vwap":2151},"2025-07-15",67,67.060997,66.931,-0.057,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":1412,"volume":909,"transactions":9,"vwap":2156},"2025-07-14",66.82,66.988,66.78,0.038,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":221,"percent_change":2086,"volume":701,"transactions":9,"vwap":2162},"2025-07-11",66.97,66.95,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":577,"volume":681,"transactions":9,"vwap":2166},"2025-07-10",67.029999,67.080002,67.019997,0.122,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1595,"volume":24,"transactions":9,"vwap":2171},"2025-07-09",66.958,0.436,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":69,"percent_change":1782,"volume":708,"transactions":9,"vwap":2177},"2025-07-08",66.52,66.531,66.522,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":780,"transactions":9,"vwap":2182},"2025-07-07",66.61,66.37,66.452,-0.501,-0.75,{"date":2186,"open":2180,"high":2187,"low":2180,"close":2187,"change":2188,"percent_change":2189,"volume":780,"transactions":9,"vwap":2187},"2025-07-03",66.953,0.542,0.82,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":371,"volume":24,"transactions":9,"vwap":2192},"2025-07-02",66.411,0.334,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":296,"volume":701,"transactions":9,"vwap":2197},"2025-07-01",66.14,66.077003,-0.154,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1390,"volume":849,"transactions":9,"vwap":2202},"2025-06-30",66,66.231,0.354,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1718,"volume":773,"transactions":9,"vwap":2208},"2025-06-27",65.88,65.711,65.877,0.325,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2051,"volume":681,"transactions":9,"vwap":2213},"2025-06-26",65.23,65.552,0.582,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":945,"volume":708,"transactions":9,"vwap":2218},"2025-06-25",64.84,64.97,-0.127,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":773,"transactions":9,"vwap":2223},"2025-06-24",64.98,65.097,0.708,1.1,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1954,"volume":24,"transactions":9,"vwap":2228},"2025-06-23",64.389,0.569,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2086,"percent_change":98,"volume":24,"transactions":9,"vwap":2232},"2025-06-20",63.82,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":1525,"volume":708,"transactions":9,"vwap":2236},"2025-06-18",64.25,64.010002,-0.038,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":381,"volume":773,"transactions":9,"vwap":2242},"2025-06-17",64.089996,64.13,64.047997,-0.516,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":171,"volume":24,"transactions":9,"vwap":2246},"2025-06-16",64.564,0.637,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":701,"transactions":9,"vwap":2250},"2025-06-13",63.927,-0.635,-0.98,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":1735,"volume":701,"transactions":9,"vwap":2256},"2025-06-12",64.59,64.562,0.236,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":353,"volume":24,"transactions":9,"vwap":2260},"2025-06-11",64.326,-0.179,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":1390,"volume":708,"transactions":9,"vwap":2265},"2025-06-10",64.28,64.505,64.18,0.348,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":951,"volume":172,"transactions":9,"vwap":2273},"2025-06-09",64.07,64.27,64.029999,64.157,0.147,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2236,"change":706,"percent_change":2225,"volume":780,"transactions":9,"vwap":2236},"2025-06-06",64.2,63.98,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":708,"transactions":9,"vwap":2282},"2025-06-05",63.981,63.312,-0.405,-0.64,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":780,"transactions":9,"vwap":2289},"2025-06-04",63.791,63.8,63.717,0.048,0.08,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":1594,"percent_change":2297,"volume":708,"transactions":9,"vwap":2296},"2025-06-03",63.701,63.745,63.669,0.78,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":1944,"volume":773,"transactions":9,"vwap":2301},"2025-06-02",62.831,63.176,0.215,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":1103,"volume":716,"transactions":9,"vwap":2305},"2025-05-30",62.961,0.065,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":1873,"percent_change":420,"volume":1063,"transactions":9,"vwap":2311},"2025-05-29",63.32,62.79,62.896,{"date":2313,"open":2305,"high":2305,"low":2314,"close":2314,"change":2315,"percent_change":103,"volume":716,"transactions":9,"vwap":2314},"2025-05-28",62.696,-0.301,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":681,"transactions":9,"vwap":2319},"2025-05-27",62.535,62.997,1.231,1.99,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":647,"volume":681,"transactions":9,"vwap":2326},"2025-05-23",61.9,61.746,61.766,-0.444,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":586,"volume":849,"transactions":9,"vwap":2332},"2025-05-22",62.36,62.52,62.21,-0.043,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":708,"transactions":9,"vwap":2337},"2025-05-21",62.17,62.253,-0.889,-1.41,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":147,"volume":688,"transactions":9,"vwap":2343},"2025-05-20",63.09,63.142,-0.221,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":1782,"volume":696,"transactions":9,"vwap":2348},"2025-05-19",63.131,63.363,0.071,{"date":2351,"open":2352,"high":2352,"low":2352,"close":2352,"change":2353,"percent_change":1310,"volume":716,"transactions":9,"vwap":2352},"2025-05-16",63.292,0.464,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":1479,"volume":773,"transactions":9,"vwap":2357},"2025-05-15",62.431,62.828,0.186,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1729,"volume":1531,"transactions":9,"vwap":2363},"2025-05-14",62.84,62.58,62.642,0.098,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":959,"volume":681,"transactions":9,"vwap":2369},"2025-05-13",62.62,62.678,62.544,0.644,{"date":2372,"open":2373,"high":2324,"low":2373,"close":2324,"change":2374,"percent_change":2375,"volume":909,"transactions":9,"vwap":2324},"2025-05-12",61.47,2.039,3.41,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2058,"percent_change":596,"volume":722,"transactions":9,"vwap":2380},"2025-05-09",60.12,59.79,59.861,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1418,"volume":788,"transactions":9,"vwap":2385},"2025-05-08",60.080002,59.682,59.911,0.351,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":1019,"percent_change":450,"volume":960,"transactions":9,"vwap":2390},"2025-05-07",59.37,59.56,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":2394,"percent_change":1014,"volume":24,"transactions":9,"vwap":2393},"2025-05-06",59.397,-0.418,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":123,"volume":849,"transactions":9,"vwap":2399},"2025-05-05",59.8,59.92,59.815,-0.351,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":780,"transactions":9,"vwap":2404},"2025-05-02",60.18,60.166,0.745,1.25,{"date":2408,"open":2390,"high":2390,"low":2409,"close":2409,"change":2410,"percent_change":1206,"volume":780,"transactions":9,"vwap":2409},"2025-05-01",59.421,0.447,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":856,"volume":722,"transactions":9,"vwap":2414},"2025-04-30",58.14,58.974,0.101,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2419},"2025-04-29",58.65,58.873,58.532,0.241,0.41,5800,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":2427,"percent_change":1228,"volume":716,"transactions":9,"vwap":2426},"2025-04-28",58.632,0.075,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":1390,"percent_change":1069,"volume":1115,"transactions":9,"vwap":2431},"2025-04-25",58.47,58.557,58.251,{"date":178,"open":174,"high":2434,"low":174,"close":2434,"change":2435,"percent_change":2436,"volume":1531,"transactions":9,"vwap":2434},58.016998,1.167,2.05]