[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXV":3,"homepage-market-summary":27,"stock-historical-SPXV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXV","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-Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8526,0.72706,"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":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},85.275,85.045,85.5714,-0.2964,-0.35,415.322712,69.017998,1284.97926663745,98.2,2775,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"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":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":21,"price":147,"is_up":36},"Comm Services","XLC",111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},59,1221,445629.795926,43.5,"2025-04-25",[179,182,190,198,207,216,225,235,243,251,259,269,279,287,295,304,312,319,327,335,344,352,361,370,379,387,395,404,412,420,427,435,441,449,456,463,470,479,487,496,504,510,518,527,535,541,549,557,564,572,579,586,595,602,610,617,625,633,640,650,659,666,676,682,689,694,701,708,716,724,732,737,743,747,753,759,766,773,779,784,790,799,806,812,820,826,833,839,845,850,856,861,869,875,883,889,895,901,907,913,920,928,935,940,945,951,958,963,968,973,980,986,991,995,1002,1007,1015,1022,1027,1032,1038,1044,1049,1057,1062,1066,1070,1076,1081,1087,1092,1099,1105,1110,1116,1122,1128,1134,1141,1148,1153,1159,1164,1171,1176,1181,1187,1194,1202,1208,1213,1219,1224,1230,1236,1243,1248,1254,1262,1266,1272,1277,1283,1289,1296,1303,1307,1312,1318,1324,1331,1337,1344,1348,1353,1360,1367,1373,1378,1385,1390,1397,1402,1407,1413,1417,1423,1427,1433,1438,1442,1446,1452,1454,1458,1465,1469,1475,1482,1487,1492,1497,1501,1504,1508,1516,1522,1528,1532,1537,1543,1547,1553,1558,1564,1569,1573,1578,1585,1589,1594,1600,1607,1613,1621,1626,1632,1637,1644,1650,1655,1661,1666,1670,1676,1681,1686,1690,1696,1700,1706,1711,1717,1723,1730,1736,1742,1747,1752,1759,1765,1769,1773,1778,1782,1788,1794,1800,1804,1808,1814,1820,1825,1831,1835,1840,1845,1850,1854,1858,1866,1873,1879,1883,1889,1895,1901,1907,1914,1918,1925,1931,1937,1942,1946,1951,1957,1962,1968,1974,1981,1987,1994,2000,2008,2013,2018,2025,2032,2038,2045,2050,2056,2061,2069,2077,2084,2089,2093,2097,2102,2107,2113,2119,2125,2129,2134,2140,2146,2150,2155,2160,2165,2169,2173,2178,2183,2188,2192,2197,2203,2208,2211,2218,2222,2227,2231,2237,2241,2245,2250,2254,2259,2263,2270,2274,2278,2286,2292,2296,2301,2306,2310,2316,2324,2328,2333,2338,2343,2347,2353,2358,2362,2366,2372],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},34,85.0873,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",85.495,0.5941,0.7,573.6051,38,85.6226,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",84.9773,0.5268,0.62,94.164362,42,84.9854,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",84.62,84.4505,0.6551,0.78,176.633571,36,84.6063,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",83.46,83.7954,0.1826,0.22,204.813894,40,83.5047,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",84.03,83.6128,0.0347,0.04,563.906415,46,84.0402,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",83.82,83.48,83.5781,-0.1085,-0.13,418.423461,41,83.6024,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",83.6866,-0.7679,-0.91,89.752548,45,84.0104,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",84.4545,0.4263,0.51,28.052785,30,84.3223,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":188,"vwap":258},"2026-09-24",84.13,84.0282,-0.0349,-0.04,369.821871,84.0941,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",84.17,84.22,84.0631,-0.8906,-1.05,848.7445,31,84.1748,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",84.81,85.06,84.9537,-0.0497,-0.06,492.777691,27,84.9145,{"date":280,"open":218,"high":281,"low":218,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",85.0034,1.402,1.68,1104.136456,35,84.4359,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":180,"vwap":294},"2026-09-18",83,83.6014,0.0687,0.08,424.393808,83.1126,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":233,"vwap":303},"2026-09-17",83.43,83.5327,83.3,1.0398,1.26,1803.8814,83.3936,{"date":305,"open":289,"high":289,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",82.4929,-0.3724,-0.45,581.668819,29,82.9527,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":188,"vwap":318},"2026-09-15",82.8653,-0.4731,-0.57,241.562649,83.0712,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":50,"volume":325,"transactions":233,"vwap":326},"2026-09-14",83.26,83.435,83.3384,-0.5535,400.899243,83.2874,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":188,"vwap":334},"2026-09-11",83.985,83.8919,0.8348,1.01,260.637659,83.9579,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":205,"vwap":343},"2026-09-10",82.97,83.08,83.0571,-0.4978,-0.6,2514.837,83.0523,{"date":345,"open":346,"high":346,"low":297,"close":347,"change":348,"percent_change":103,"volume":349,"transactions":350,"vwap":351},"2026-09-09",83.755,83.5549,-0.4048,1701.438,53,83.4828,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",84.45,83.9597,-0.3253,-0.39,343.089993,37,84.2953,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":158,"volume":367,"transactions":368,"vwap":369},"2026-09-04",84.33,84.165,84.285,-0.2107,2466.676777,50,84.1921,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":180,"vwap":378},"2026-09-03",84.1,84.6999,84.4957,0.9472,1.13,655.031569,84.4786,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":277,"vwap":386},"2026-09-02",83.32,83.5485,0.4129,0.5,155.885789,83.3824,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",83.1356,-0.8051,-0.96,33.827959,23,83.3041,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",83.785,83.9407,-0.2605,-0.31,279.84256,43,83.8773,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":214,"vwap":411},"2026-08-28",84.3,84.2012,-0.1598,-0.19,343.170504,84.3957,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":277,"vwap":419},"2026-08-27",84.42,84.361,0.7091,0.85,314.8946,84.3644,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":249,"vwap":426},"2026-08-26",83.6519,0.0956,0.11,97.9536,83.5155,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":205,"vwap":434},"2026-08-25",83.405,83.5563,0.2573,0.31,299.721326,83.4295,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":113,"volume":439,"transactions":180,"vwap":440},"2026-08-24",83.299,-0.2715,109.017836,83.4858,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",83.5705,0.3034,0.36,234.804677,33,83.4831,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":249,"vwap":455},"2026-08-20",83.2671,-0.5837,-0.7,53.150164,83.3749,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":180,"vwap":462},"2026-08-19",83.8508,-0.1449,-0.17,91.085195,84.0911,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":285,"vwap":469},"2026-08-18",83.9957,-0.7791,-0.92,70.166909,84.1439,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",84.875,84.7748,-0.4017,-0.47,1843.4208,76,84.967,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":180,"vwap":486},"2026-08-14",85.15,85.1765,-0.1216,-0.14,300.036442,85.1597,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",85.32,85.2981,0.6383,0.75,2103.045058,32,85.3134,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":249,"vwap":503},"2026-08-12",84.67,84.6598,0.2181,0.26,191.0096,84.761,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":400,"volume":508,"transactions":180,"vwap":509},"2026-08-11",84.4417,-0.2661,46.271287,84.5591,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":153,"volume":515,"transactions":516,"vwap":517},"2026-08-10",85,84.7078,-0.2071,950.55437,49,84.8268,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":188,"vwap":526},"2026-08-07",84.75,84.9149,84.745,0.5659,0.67,405.36321,84.8219,{"date":528,"open":529,"high":529,"low":363,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":447,"vwap":534},"2026-08-06",84.72,84.349,-0.3762,-0.44,674.697181,84.4619,{"date":536,"open":529,"high":537,"low":529,"close":537,"change":538,"percent_change":409,"volume":539,"transactions":196,"vwap":540},"2026-08-05",84.7252,-0.1638,701.930092,84.8066,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":214,"vwap":548},"2026-08-04",83.1,84.889,1.799,2.17,759.307086,83.7926,{"date":550,"open":551,"high":299,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":214,"vwap":556},"2026-08-03",83.02,83.09,1.0687,1.3,554.29939,83.1159,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":332,"volume":562,"transactions":516,"vwap":563},"2026-07-31",81.48,82.0213,0.8183,647.456603,81.7526,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":188,"vwap":571},"2026-07-30",80.825,81.203,1.5516,1.95,440.377434,80.9423,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":494,"vwap":578},"2026-07-29",79.6514,-1.3116,-1.62,102.108273,80.2349,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":267,"vwap":585},"2026-07-28",80.963,0.075,0.09,102.433163,80.9506,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",80.59,80.888,0.0182,0.02,1011.740878,47,80.7947,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":494,"vwap":601},"2026-07-24",80.8698,-0.0057,-0.01,75.963564,80.8377,{"date":603,"open":604,"high":604,"low":566,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":359,"vwap":609},"2026-07-23",81.01,80.8755,-1.2999,-1.58,331.9881,80.9159,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":180,"vwap":616},"2026-07-22",82.1754,-0.0275,-0.03,71.254561,82.1273,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":85,"volume":623,"transactions":180,"vwap":624},"2026-07-21",82.33,82.37,82.2029,0.7387,570.177501,82.2338,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":409,"volume":630,"transactions":631,"vwap":632},"2026-07-20",81.85,81.4642,-0.1574,626.63227,39,81.8831,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":494,"vwap":639},"2026-07-17",81.6216,-0.7384,-0.9,183.436438,81.6091,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":359,"vwap":649},"2026-07-16",82.44,82.47,82.25,82.36,-0.6691,-0.81,1034.605035,82.4078,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":631,"vwap":658},"2026-07-15",83.24,82.87,83.0291,0.2787,0.34,1520.3518,83.1017,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":194,"volume":663,"transactions":664,"vwap":665},"2026-07-14",82.7504,0.5078,210.3278,28,82.9024,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",82.39,82.16,82.2426,-0.7184,-0.87,813.214588,51,82.3648,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":194,"volume":171,"transactions":9,"vwap":679},"2026-07-10",82.55,82.961,82.54,0.514,{"date":683,"open":619,"high":684,"low":619,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",82.5,82.447,0.597,0.73,1100,{"date":690,"open":691,"high":627,"low":691,"close":627,"change":692,"percent_change":256,"volume":693,"transactions":9,"vwap":627},"2026-07-08",81.63,-0.033,500,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":50,"volume":700,"transactions":9,"vwap":698},"2026-07-07",82.155,81.745,81.883,-0.548,2300,{"date":702,"open":703,"high":704,"low":645,"close":705,"change":706,"percent_change":332,"volume":707,"transactions":9,"vwap":705},"2026-07-06",82.425,82.52,82.431,0.825,1700,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",82.255,81.295,81.606,-0.315,-0.38,800,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",82.010002,81.67,81.921,-0.223,-0.27,400,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-30",81.94,82.18,82.144,0.897,1.1,700,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":376,"volume":693,"transactions":9,"vwap":735},"2026-06-29",80.49,81.247,0.908,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",80.339,-0.147,-0.18,100,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":741,"volume":742,"transactions":9,"vwap":745},"2026-06-25",80.486,-0.144,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":693,"transactions":9,"vwap":750},"2026-06-24",81.12,80.63,-0.516,-0.64,{"date":754,"open":749,"high":755,"low":749,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",81.146,-1.253,-1.52,600,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",82.95,82.399,-0.465,-0.56,200,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",82.58,82.864,1.079,1.32,5100,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":693,"transactions":9,"vwap":776},"2026-06-17",81.76,81.785,-1.044,-1.26,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":308,"volume":731,"transactions":9,"vwap":782},"2026-06-16",83.345,82.829,-0.374,{"date":785,"open":209,"high":209,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",83.203,1.495,1.83,1600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",81.37,81.79,80.89,81.708,0.46,0.57,4300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":771,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-11",80.059998,81.38,81.248,1.65,300,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":715,"transactions":9,"vwap":809},"2026-06-10",80.93,79.928,-1.135,-1.4,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",82.080002,79.8,81.063004,-0.402,-0.49,2600,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":731,"transactions":9,"vwap":823},"2026-06-08",82.029999,81.465,0.037,0.05,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",82.7,81.428,-2.249,-2.69,2100,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":693,"transactions":9,"vwap":836},"2026-06-04",83.485,83.677,0.102,0.12,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":92,"volume":844,"transactions":9,"vwap":842},"2026-06-03",83.62,83.575,-0.65,1300,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":805,"transactions":9,"vwap":847},"2026-06-02",84.225,0.212,0.25,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":693,"transactions":9,"vwap":853},"2026-06-01",83.91,84.013,0.296,0.35,{"date":857,"open":397,"high":397,"low":858,"close":858,"change":859,"percent_change":860,"volume":765,"transactions":9,"vwap":858},"2026-05-29",83.717,0.311,0.37,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",83.135,83.51,83.406,0.496,0.6,2200,{"date":870,"open":653,"high":871,"low":872,"close":873,"change":591,"percent_change":591,"volume":874,"transactions":9,"vwap":873},"2026-05-27",83.14,82.76,82.91,1800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":867,"volume":882,"transactions":9,"vwap":880},"2026-05-26",82.61,83.050003,81,82.89,0.495,4200,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":805,"transactions":9,"vwap":886},"2026-05-22",82.64,82.395,0.273,0.33,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":765,"transactions":9,"vwap":892},"2026-05-21",81.59,82.122,0.151,0.18,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":723,"transactions":9,"vwap":898},"2026-05-20",81.83,81.971,0.965,1.19,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":758,"transactions":9,"vwap":904},"2026-05-19",81.3,81.0059967,-0.679,-0.83,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":460,"volume":693,"transactions":9,"vwap":911},"2026-05-18",81.805,81.625,81.685,-0.139,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":805,"transactions":9,"vwap":917},"2026-05-15",82.105,82.15,81.824,-0.994,-1.2,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-14",82.38,83.010002,82.818,0.671,0.82,900,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":171,"transactions":9,"vwap":932},"2026-05-13",81.89,82.24,82.147,0.449,0.55,{"date":936,"open":937,"high":938,"low":792,"close":938,"change":118,"percent_change":939,"volume":693,"transactions":9,"vwap":938},"2026-05-12",81.41,81.698,-0.15,{"date":941,"open":775,"high":669,"low":775,"close":942,"change":943,"percent_change":944,"volume":844,"transactions":9,"vwap":942},"2026-05-11",81.818,0.114,0.14,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":758,"transactions":9,"vwap":948},"2026-05-08",81.675,81.704,0.796,0.98,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":715,"transactions":9,"vwap":954},"2026-05-07",80.9,80.908,80.8,-0.341,-0.42,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":742,"transactions":9,"vwap":960},"2026-05-06",81.249,1.301,1.63,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":765,"transactions":9,"vwap":965},"2026-05-05",79.948,0.686,0.87,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":818,"volume":731,"transactions":9,"vwap":971},"2026-05-04",79.72,79.262,-0.393,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",79.96,79.655,0.299,0.38,3600,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":332,"volume":985,"transactions":9,"vwap":983},"2026-04-30",78.7,79.356,0.793,1500,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":256,"volume":805,"transactions":9,"vwap":989},"2026-04-29",78.3,78.563,-0.032,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":957,"volume":742,"transactions":9,"vwap":993},"2026-04-28",78.595,-0.335,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":69,"volume":1001,"transactions":9,"vwap":999},"2026-04-27",78.75,78.97,78.93,0.059,7900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":949,"percent_change":1006,"volume":723,"transactions":9,"vwap":1005},"2026-04-24",78.565,78.871,1.02,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":994,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-23",78.059998,78.34,77.9,78.074997,-0.43,1200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":693,"transactions":9,"vwap":1018},"2026-04-22",78.265,78.41,78.2,0.849,1.09,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":764,"volume":693,"transactions":9,"vwap":1025},"2026-04-21",77.6,77.561,-0.435,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":723,"transactions":9,"vwap":1029},"2026-04-20",77.996,-0.394,-0.5,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":554,"volume":700,"transactions":9,"vwap":1036},"2026-04-17",78.019997,78.405,78.39,1.005,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":247,"volume":1014,"transactions":9,"vwap":1042},"2026-04-16",76.98,77.475,77.385,0.396,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1006,"volume":707,"transactions":9,"vwap":1047},"2026-04-15",76.49,76.989,0.779,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":985,"transactions":9,"vwap":1054},"2026-04-14",75.68,76.3,75.59,76.21,0.914,1.21,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":984,"percent_change":1061,"volume":731,"transactions":9,"vwap":1060},"2026-04-13",74.51,75.296,1.06,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":409,"percent_change":158,"volume":715,"transactions":9,"vwap":1065},"2026-04-10",74.86,74.503,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":108,"volume":805,"transactions":9,"vwap":1068},"2026-04-09",74.693,0.765,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":723,"transactions":9,"vwap":1073},"2026-04-08",73.95,73.928,1.865,2.59,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":591,"volume":715,"transactions":9,"vwap":1079},"2026-04-07",71.405,72.063004,0.017,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":688,"transactions":9,"vwap":1084},"2026-04-06",71.775,72.045998,0.343,0.48,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":894,"volume":805,"transactions":9,"vwap":1090},"2026-04-02",70.72,71.703,0.127,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-01",71.56,71.576,0.564,0.79,5700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":731,"transactions":9,"vwap":1102},"2026-03-31",70.3,71.012001,1.994,2.89,{"date":1106,"open":1107,"high":1108,"low":23,"close":23,"change":1109,"percent_change":308,"volume":927,"transactions":9,"vwap":23},"2026-03-30",69.422,69.6,-0.311,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":715,"transactions":9,"vwap":1113},"2026-03-27",69.615,69.329,-1.158,-1.64,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":927,"transactions":9,"vwap":1119},"2026-03-26",71.39,70.487,-1.33,-1.85,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":501,"volume":758,"transactions":9,"vwap":1126},"2026-03-25",71.9,71.69,71.817,0.184,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":693,"transactions":9,"vwap":1131},"2026-03-24",71.59,71.633,-0.427,-0.59,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":789,"transactions":9,"vwap":1138},"2026-03-23",72,72.51,72.059998,0.989,1.39,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1014,"transactions":9,"vwap":1145},"2026-03-20",71.64,70.99,71.070999,-1.133,-1.57,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":722,"volume":731,"transactions":9,"vwap":1151},"2026-03-19",71.73,72.204,-0.198,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":789,"transactions":9,"vwap":1156},"2026-03-18",73.35,72.402,-0.966,-1.32,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":978,"volume":765,"transactions":9,"vwap":1162},"2026-03-17",73.6,73.368,0.278,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1069,"percent_change":1061,"volume":1170,"transactions":9,"vwap":1169},"2026-03-16",73.2,73.3,72.95,73.089996,8000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":752,"volume":832,"transactions":9,"vwap":1174},"2026-03-13",73.49,72.325,-0.467,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":805,"transactions":9,"vwap":1178},"2026-03-12",72.792,-1.078,-1.46,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":805,"transactions":9,"vwap":1184},"2026-03-11",74.19,73.87,-0.037,-0.05,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":731,"transactions":9,"vwap":1191},"2026-03-10",74.050003,74.251,73.907,-0.173,-0.23,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-03-09",73.23,74.080002,73.109,0.645,0.88,7500,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":723,"transactions":9,"vwap":1205},"2026-03-06",73.65,73.435,-1,-1.34,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":103,"volume":693,"transactions":9,"vwap":1211},"2026-03-05",74.35,74.435,-0.36,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":693,"transactions":9,"vwap":1216},"2026-03-04",74.53,74.795,0.665,0.9,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":765,"transactions":9,"vwap":1221},"2026-03-03",74.13,-0.726,-0.97,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":171,"transactions":9,"vwap":1227},"2026-03-02",73.64,74.856,0.217,0.29,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":805,"transactions":9,"vwap":1233},"2026-02-27",74.68,74.639,-0.534,-0.71,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1001,"transactions":9,"vwap":1239},"2026-02-26",75.07,75.173,74.74,-0.397,-0.53,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1097,"volume":731,"transactions":9,"vwap":1246},"2026-02-25",75.56,75.57,0.591,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":730,"volume":985,"transactions":9,"vwap":1252},"2026-02-24",74.58,74.985,74.979,0.814,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":707,"transactions":9,"vwap":1259},"2026-02-23",74.28,74.37,74.16,74.165,-1.039,-1.38,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":926,"volume":805,"transactions":9,"vwap":1264},"2026-02-20",75.204,0.614,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":693,"transactions":9,"vwap":1269},"2026-02-19",74.46,74.59,-0.303,-0.4,{"date":1273,"open":1250,"high":1274,"low":1250,"close":1274,"change":1275,"percent_change":1276,"volume":723,"transactions":9,"vwap":1274},"2026-02-18",74.893,0.603,0.81,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":292,"volume":832,"transactions":9,"vwap":1281},"2026-02-17",73.94,74.61,74.29,0.061,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":231,"volume":693,"transactions":9,"vwap":1286},"2026-02-13",74.22,74.229,74.145,-0.094,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-12",75.705,74.323,-1.329,-1.76,1400,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":927,"transactions":9,"vwap":1300},"2026-02-11",75.65,75.88,75.652,0.005,0.01,{"date":1304,"open":477,"high":477,"low":1305,"close":1305,"change":158,"percent_change":1306,"volume":715,"transactions":9,"vwap":1305},"2026-02-10",75.647,-0.33,{"date":1308,"open":1298,"high":1309,"low":1298,"close":1309,"change":1310,"percent_change":1311,"volume":723,"transactions":9,"vwap":1309},"2026-02-09",75.897,0.447,0.59,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":715,"transactions":9,"vwap":1315},"2026-02-06",74.955,75.45,1.521,2.06,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":171,"transactions":9,"vwap":1321},"2026-02-05",73.99,73.929,-0.811,-1.09,{"date":1325,"open":1326,"high":1327,"low":1232,"close":1240,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1240},"2026-02-04",75.33,75.51,-0.54,-0.72,4400,{"date":1332,"open":1246,"high":1246,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-03",75.28,-0.774,-1.02,12900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":715,"transactions":9,"vwap":1341},"2026-02-02",76.13,76.22,76.054001,0.424,0.56,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1193,"percent_change":98,"volume":693,"transactions":9,"vwap":1347},"2026-01-30",75.621,75.63,{"date":1349,"open":1350,"high":1299,"low":1350,"close":1351,"change":1352,"percent_change":1271,"volume":868,"transactions":9,"vwap":1351},"2026-01-29",75.575,75.86,-0.304,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":731,"transactions":9,"vwap":1357},"2026-01-28",76.4,76.019997,76.164,0.078,0.1,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":194,"volume":1366,"transactions":9,"vwap":1363},"2026-01-27",75.8,76.085999,75.78,0.472,2000,{"date":1368,"open":1369,"high":1364,"low":1369,"close":1370,"change":1371,"percent_change":796,"volume":1372,"transactions":9,"vwap":1370},"2026-01-26",75.5,75.614,0.344,1900,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":844,"transactions":9,"vwap":1375},"2026-01-23",75.27,0.158,0.21,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":796,"volume":1384,"transactions":9,"vwap":1382},"2026-01-22",74.84,75.43,75.112,0.342,2400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":736,"percent_change":1389,"volume":844,"transactions":9,"vwap":1388},"2026-01-21",74.099998,74.77,1.23,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":707,"transactions":9,"vwap":1394},"2026-01-20",74.495,74.67,73.862,-1.755,-2.32,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1358,"percent_change":1359,"volume":171,"transactions":9,"vwap":1401},"2026-01-16",75.77,75.55,75.617,{"date":1403,"open":1299,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":445,"volume":819,"transactions":9,"vwap":1405},"2026-01-15",76.040001,75.539,0.272,{"date":1408,"open":1246,"high":1246,"low":1409,"close":1410,"change":1411,"percent_change":843,"volume":1412,"transactions":9,"vwap":1410},"2026-01-14",74.9,75.267,-0.489,9100,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":158,"volume":805,"transactions":9,"vwap":1415},"2026-01-13",75.756,-0.189,{"date":1418,"open":1400,"high":1419,"low":1400,"close":1420,"change":1421,"percent_change":1422,"volume":693,"transactions":9,"vwap":1420},"2026-01-12",75.99,75.945,0.115,0.15,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":926,"volume":868,"transactions":9,"vwap":1425},"2026-01-09",75.83,0.616,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":723,"transactions":9,"vwap":1430},"2026-01-08",75.24,75.214,0.174,0.23,{"date":1434,"open":1327,"high":1327,"low":1435,"close":1436,"change":1437,"percent_change":316,"volume":1366,"transactions":9,"vwap":1436},"2026-01-07",75.029999,75.040001,-0.432,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":445,"percent_change":1086,"volume":731,"transactions":9,"vwap":1441},"2026-01-06",75.2,75.472,{"date":1443,"open":1440,"high":1444,"low":1382,"close":1382,"change":1445,"percent_change":1276,"volume":1295,"transactions":9,"vwap":1382},"2026-01-05",75.29,0.601,{"date":1447,"open":1059,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1451,"volume":844,"transactions":9,"vwap":1448},"2026-01-02",74.511,74.4,-0.069,-0.09,{"date":1453,"open":1409,"high":1409,"low":1250,"close":1250,"change":1212,"percent_change":103,"volume":700,"transactions":9,"vwap":1250},"2025-12-31",{"date":1455,"open":1440,"high":1440,"low":1456,"close":1456,"change":1457,"percent_change":1193,"volume":688,"transactions":9,"vwap":1456},"2025-12-30",74.94,-0.174,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":758,"transactions":9,"vwap":1462},"2025-12-29",75.089996,75.13,75.114,-0.282,-0.37,{"date":1466,"open":1315,"high":1369,"low":1467,"close":1467,"change":1468,"percent_change":614,"volume":1372,"transactions":9,"vwap":1467},"2025-12-26",75.396,-0.024,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":825,"volume":927,"transactions":9,"vwap":1473},"2025-12-24",75.38,75.449,75.42,0.041,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1372,"transactions":9,"vwap":1479},"2025-12-23",74.99,75.525,75.379,0.388,0.52,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":186,"volume":693,"transactions":9,"vwap":1485},"2025-12-22",75.035004,74.991,0.519,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1097,"volume":805,"transactions":9,"vwap":1490},"2025-12-19",74.56,74.472,0.581,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":742,"transactions":9,"vwap":1494},"2025-12-18",73.891,0.651,0.89,{"date":1498,"open":1173,"high":1173,"low":1499,"close":1499,"change":1500,"percent_change":1120,"volume":758,"transactions":9,"vwap":1499},"2025-12-17",73.24,-0.989,{"date":1502,"open":1503,"high":1503,"low":1286,"close":1286,"change":256,"percent_change":1186,"volume":765,"transactions":9,"vwap":1286},"2025-12-16",74.36,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1457,"percent_change":1193,"volume":723,"transactions":9,"vwap":1507},"2025-12-15",74.18,74.269,{"date":1509,"open":1510,"high":1059,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-12",74.441,74.39,74.443,-0.841,-1.12,4000,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":599,"volume":844,"transactions":9,"vwap":1520},"2025-12-11",74.93,75.35,75.284,-0.004,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1365,"percent_change":1527,"volume":715,"transactions":9,"vwap":1526},"2025-12-10",74.8,75.46,75.288,0.63,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":424,"volume":805,"transactions":9,"vwap":1530},"2025-12-09",74.816,0.083,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":35,"percent_change":1536,"volume":693,"transactions":9,"vwap":1535},"2025-12-08",74.632,74.733,-0.29,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":805,"transactions":9,"vwap":1540},"2025-12-05",75.12,74.953,0.207,0.28,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":424,"volume":742,"transactions":9,"vwap":1545},"2025-12-04",74.746,0.081,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1229,"volume":1552,"transactions":9,"vwap":1550},"2025-12-03",74.57,74.665,0.216,9500,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":854,"percent_change":1557,"volume":805,"transactions":9,"vwap":1556},"2025-12-02",74.11,74.449,0.4,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1271,"volume":723,"transactions":9,"vwap":1562},"2025-12-01",74.261,74.32,74.153,-0.297,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1481,"volume":693,"transactions":9,"vwap":1567},"2025-11-28",73.98,74.45,0.385,{"date":1570,"open":1555,"high":1571,"low":1572,"close":1572,"change":686,"percent_change":1276,"volume":985,"transactions":9,"vwap":1572},"2025-11-26",74.27,74.065002,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":203,"volume":765,"transactions":9,"vwap":1576},"2025-11-25",73.17,73.468,0.565,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":985,"transactions":9,"vwap":1581},"2025-11-24",72.784,72.903,72.64,1.258,1.76,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":492,"volume":723,"transactions":9,"vwap":1587},"2025-11-21",71.645,0.533,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1114,"percent_change":1593,"volume":1014,"transactions":9,"vwap":1592},"2025-11-20",71.825,71.112,-1.6,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":656,"volume":723,"transactions":9,"vwap":1598},"2025-11-19",72.025002,72.43,72.27,0.243,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":78,"volume":1295,"transactions":9,"vwap":1605},"2025-11-18",71.66,72.21,71.5,72.027,-0.574,{"date":1608,"open":1609,"high":1610,"low":1597,"close":1611,"change":1612,"percent_change":1335,"volume":798,"transactions":9,"vwap":1611},"2025-11-17",73.28,73.33,72.601,-0.745,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-14",72.71,73.77,73.346,0.096,0.13,20300,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1372,"transactions":9,"vwap":1623},"2025-11-13",73.25,-1.438,-1.93,{"date":1627,"open":1628,"high":1628,"low":1280,"close":1629,"change":1630,"percent_change":1631,"volume":171,"transactions":9,"vwap":1629},"2025-11-12",74.82,74.688,-0.073,-0.1,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":614,"volume":1014,"transactions":9,"vwap":1635},"2025-11-11",74.34,74.761,-0.019,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-10",74.155,74.78,1.251,1.7,3500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1474,"percent_change":1649,"volume":723,"transactions":9,"vwap":1648},"2025-11-07",73.095001,73.53,73.529,0.06,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1261,"volume":693,"transactions":9,"vwap":1653},"2025-11-06",73.82,73.488,-1.032,{"date":1656,"open":1280,"high":1657,"low":1059,"close":1658,"change":1659,"percent_change":934,"volume":1660,"transactions":9,"vwap":1658},"2025-11-05",74.83,74.52,0.407,7100,{"date":1662,"open":1449,"high":1449,"low":1663,"close":1663,"change":1664,"percent_change":1120,"volume":1665,"transactions":9,"vwap":1663},"2025-11-04",74.113,-0.999,5200,{"date":1667,"open":1668,"high":1375,"low":1382,"close":1382,"change":1669,"percent_change":825,"volume":805,"transactions":9,"vwap":1382},"2025-11-03",75.262,0.039,{"date":1671,"open":1524,"high":1672,"low":1524,"close":1673,"change":1674,"percent_change":1675,"volume":731,"transactions":9,"vwap":1673},"2025-10-31",75.18,75.072998,0.289,0.39,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":765,"transactions":9,"vwap":1678},"2025-10-30",74.784,-0.782,-1.03,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1521,"percent_change":599,"volume":832,"transactions":9,"vwap":1685},"2025-10-29",75.82,75.080002,75.566,{"date":1687,"open":1688,"high":1688,"low":1246,"close":1246,"change":894,"percent_change":1689,"volume":715,"transactions":9,"vwap":1246},"2025-10-28",75.66,0.24,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":758,"transactions":9,"vwap":1693},"2025-10-27",75.077003,75.39,1.069,1.44,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":85,"volume":765,"transactions":9,"vwap":1698},"2025-10-24",74.321,0.672,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":731,"transactions":9,"vwap":1703},"2025-10-23",73.5,73.649,0.468,0.64,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":699,"percent_change":1710,"volume":758,"transactions":9,"vwap":1709},"2025-10-22",73.080002,73.181,-0.74,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":599,"volume":171,"transactions":9,"vwap":1715},"2025-10-21",73.75,73.84,73.729,-0.007,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":967,"volume":715,"transactions":9,"vwap":1721},"2025-10-20",73.63,73.76,73.736,0.638,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1295,"transactions":9,"vwap":1727},"2025-10-17",72.48,73.195,73.098,0.577,0.8,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":764,"volume":693,"transactions":9,"vwap":1734},"2025-10-16",73.241,72.52,72.521,-0.412,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":656,"volume":693,"transactions":9,"vwap":1740},"2025-10-15",73.582,73.59,72.933,0.248,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":35,"volume":715,"transactions":9,"vwap":1745},"2025-10-14",72.441,72.685,-0.163,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1642,"volume":1366,"transactions":9,"vwap":1750},"2025-10-13",72.6,72.848,1.219,{"date":1753,"open":1749,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-10",72.7,71.629,-2.027,-2.75,2900,{"date":1760,"open":1226,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":113,"volume":171,"transactions":9,"vwap":1763},"2025-10-09",73.68,73.549,73.656,-0.237,{"date":1766,"open":1761,"high":1279,"low":1761,"close":1767,"change":1768,"percent_change":1481,"volume":707,"transactions":9,"vwap":1767},"2025-10-08",73.893,0.383,{"date":1770,"open":1173,"high":1771,"low":1173,"close":1771,"change":1772,"percent_change":21,"volume":693,"transactions":9,"vwap":1771},"2025-10-07",73.51,-0.255,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1086,"volume":758,"transactions":9,"vwap":1776},"2025-10-06",73.8,73.765,0.355,{"date":1779,"open":1771,"high":1720,"low":1780,"close":1780,"change":1781,"percent_change":1451,"volume":171,"transactions":9,"vwap":1780},"2025-10-03",73.41,-0.065,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":723,"transactions":9,"vwap":1785},"2025-10-02",73.48,73.475,-0.118,-0.16,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":432,"volume":693,"transactions":9,"vwap":1792},"2025-10-01",73.12,73.695,73.593,0.224,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1542,"volume":985,"transactions":9,"vwap":1797},"2025-09-30",73.11,73.369,73.040001,0.205,{"date":1801,"open":1780,"high":1780,"low":1802,"close":1802,"change":1803,"percent_change":1689,"volume":1295,"transactions":9,"vwap":1802},"2025-09-29",73.164,0.176,{"date":1805,"open":1798,"high":1798,"low":1806,"close":1806,"change":1480,"percent_change":1807,"volume":765,"transactions":9,"vwap":1806},"2025-09-26",72.988,0.53,{"date":1809,"open":1810,"high":1811,"low":1725,"close":1749,"change":1812,"percent_change":1464,"volume":1813,"transactions":9,"vwap":1749},"2025-09-25",72.67,72.725,-0.273,5400,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":764,"volume":985,"transactions":9,"vwap":1818},"2025-09-24",73.183,72.77,72.873,-0.409,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":50,"volume":688,"transactions":9,"vwap":1823},"2025-09-23",73.717,73.282,-0.484,{"date":1826,"open":1790,"high":1827,"low":1790,"close":1828,"change":1829,"percent_change":1830,"volume":1758,"transactions":9,"vwap":1828},"2025-09-22",73.83,73.766,0.359,0.49,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":797,"volume":805,"transactions":9,"vwap":1833},"2025-09-19",73.407,0.417,{"date":1836,"open":1837,"high":1499,"low":1837,"close":1838,"change":1839,"percent_change":1343,"volume":927,"transactions":9,"vwap":1838},"2025-09-18",72.943,72.99,0.41,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":21,"volume":715,"transactions":9,"vwap":1843},"2025-09-17",72.69,72.58,-0.253,{"date":1846,"open":1847,"high":1847,"low":1817,"close":1848,"change":1849,"percent_change":583,"volume":1014,"transactions":9,"vwap":1848},"2025-09-16",73.010002,72.833,0.065,{"date":1851,"open":1615,"high":1852,"low":1615,"close":1852,"change":1675,"percent_change":1853,"volume":723,"transactions":9,"vwap":1852},"2025-09-15",72.768,0.54,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1282,"percent_change":292,"volume":715,"transactions":9,"vwap":1857},"2025-09-12",72.32,72.378,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":874,"transactions":9,"vwap":1863},"2025-09-11",72.099998,72.36,72.093002,72.317,0.545,0.76,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":688,"transactions":9,"vwap":1870},"2025-09-10",71.83,71.85,71.772,0.3,0.42,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1542,"volume":1295,"transactions":9,"vwap":1876},"2025-09-09",71.221,71.472,71.209,0.198,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":212,"percent_change":432,"volume":927,"transactions":9,"vwap":1882},"2025-09-08",71.32,71.274,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1271,"volume":874,"transactions":9,"vwap":1887},"2025-09-05",71.43,70.894,71.054001,-0.286,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":927,"transactions":9,"vwap":1892},"2025-09-04",71.155,71.34,0.664,0.94,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1853,"volume":1660,"transactions":9,"vwap":1899},"2025-09-03",70.77,70.45,70.676,0.378,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1235,"volume":844,"transactions":9,"vwap":1904},"2025-09-02",70.24,70.298,69.895,-0.503,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":707,"transactions":9,"vwap":1911},"2025-08-29",71.33,70.7,70.801,-0.616,-0.86,{"date":1915,"open":1885,"high":1885,"low":1916,"close":1916,"change":1917,"percent_change":978,"volume":805,"transactions":9,"vwap":1916},"2025-08-28",71.417,0.271,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":656,"volume":171,"transactions":9,"vwap":1923},"2025-08-27",71.13,71.18,70.96,71.146,0.238,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1229,"volume":844,"transactions":9,"vwap":1928},"2025-08-26",70.75,70.908,70.659,0.203,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":741,"volume":715,"transactions":9,"vwap":1935},"2025-08-25",70.84,70.91,70.705,-0.129,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":742,"transactions":9,"vwap":1939},"2025-08-22",70.834,1.083,1.55,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1013,"volume":742,"transactions":9,"vwap":1944},"2025-08-21",69.751,-0.298,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1193,"volume":874,"transactions":9,"vwap":1949},"2025-08-20",69.66,70.049004,-0.164,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":723,"transactions":9,"vwap":1954},"2025-08-19",70.089996,70.213,-0.565,-0.8,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":292,"volume":731,"transactions":9,"vwap":1960},"2025-08-18",70.664,70.778,0.056,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":764,"volume":985,"transactions":9,"vwap":1966},"2025-08-15",70.85,70.9,70.722,-0.398,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":256,"volume":868,"transactions":9,"vwap":1972},"2025-08-14",70.95,71.15,71.12,-0.031,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1599,"percent_change":656,"volume":1980,"transactions":9,"vwap":1979},"2025-08-13",71.25,71.28,70.94,71.151,5800,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1928,"change":1985,"percent_change":1986,"volume":1758,"transactions":9,"vwap":1928},"2025-08-12",70.46,70.98,0.756,1.08,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":460,"volume":985,"transactions":9,"vwap":1992},"2025-08-11",70.4,70.5,70.059998,70.152,-0.119,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1865,"volume":1295,"transactions":9,"vwap":1998},"2025-08-08",70.19,70.28,70.271,0.528,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":221,"volume":2007,"transactions":9,"vwap":2005},"2025-08-07",69.611,69.76,69.47,69.743,0.027,10100,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":765,"transactions":9,"vwap":2010},"2025-08-06",69.716,0.634,0.92,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":308,"volume":693,"transactions":9,"vwap":2016},"2025-08-05",69.39,69.082001,-0.313,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":2024,"volume":1014,"transactions":9,"vwap":2021},"2025-08-04",68.95,69.395,68.89,0.972,1.42,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":868,"transactions":9,"vwap":2029},"2025-08-01",68.86,68.3,68.423,-1.194,-1.72,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":118,"volume":171,"transactions":9,"vwap":2036},"2025-07-31",70.34,70.47,69.617,-0.086,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":460,"volume":789,"transactions":9,"vwap":2043},"2025-07-30",69.904,70.088997,69.67,69.703,-0.121,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":231,"volume":731,"transactions":9,"vwap":2048},"2025-07-29",70.102,69.824,-0.091,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":614,"volume":688,"transactions":9,"vwap":2054},"2025-07-28",70.169,69.8,69.915,-0.023,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":765,"transactions":9,"vwap":2058},"2025-07-25",69.938,0.223,0.32,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1689,"volume":2068,"transactions":9,"vwap":2066},"2025-07-24",69.72,69.875,69.695,69.715,0.167,2800,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-07-23",69.267,69.609,69.548,0.309,0.45,4500,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":693,"transactions":9,"vwap":2081},"2025-07-22",68.91,69.25,69.239,0.024,0.03,{"date":2085,"open":2086,"high":2015,"low":2086,"close":2087,"change":2088,"percent_change":1689,"volume":171,"transactions":9,"vwap":2087},"2025-07-21",69.14,69.215,0.164,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":-6,"volume":742,"transactions":9,"vwap":2091},"2025-07-18",69.051003,-0.002,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":186,"volume":742,"transactions":9,"vwap":2095},"2025-07-17",69.053001,0.478,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":1377,"volume":171,"transactions":9,"vwap":2100},"2025-07-16",67.94,68.575,0.144,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":939,"volume":805,"transactions":9,"vwap":2105},"2025-07-15",68.61,68.431,-0.102,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":758,"transactions":9,"vwap":2110},"2025-07-14",68.303,68.533,0.118,0.17,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":722,"volume":731,"transactions":9,"vwap":2117},"2025-07-11",68.19,68.62,68.415,-0.188,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":849,"volume":1014,"transactions":9,"vwap":2122},"2025-07-10",68.59,68.603,68.555,0.173,{"date":2126,"open":2028,"high":2127,"low":2028,"close":2127,"change":2128,"percent_change":1705,"volume":927,"transactions":9,"vwap":2127},"2025-07-09",68.43,0.433,{"date":2130,"open":2099,"high":2131,"low":2099,"close":2132,"change":2133,"percent_change":118,"volume":844,"transactions":9,"vwap":2132},"2025-07-08",68.14,67.997,-0.08,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":92,"volume":1295,"transactions":9,"vwap":2138},"2025-07-07",68.36,68.411,68.077003,-0.525,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":2012,"volume":688,"transactions":9,"vwap":2143},"2025-07-03",68.54,68.602,68.465,0.626,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":934,"volume":742,"transactions":9,"vwap":2148},"2025-07-02",67.976,0.373,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":153,"volume":171,"transactions":9,"vwap":2153},"2025-07-01",67.41,67.603,-0.161,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1853,"volume":805,"transactions":9,"vwap":2158},"2025-06-30",67.49,67.764,0.366,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1853,"volume":171,"transactions":9,"vwap":2163},"2025-06-27",67.26,67.398,0.365,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":867,"percent_change":1218,"volume":723,"transactions":9,"vwap":2168},"2025-06-26",67,67.032997,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":400,"volume":765,"transactions":9,"vwap":2171},"2025-06-25",66.433,-0.205,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":376,"volume":723,"transactions":9,"vwap":2176},"2025-06-24",66.47,66.638,0.746,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":1061,"volume":868,"transactions":9,"vwap":2181},"2025-06-23",65.35,65.892,0.689,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":409,"volume":765,"transactions":9,"vwap":2186},"2025-06-20",65.189,65.203,-0.126,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":1636,"percent_change":614,"volume":1372,"transactions":9,"vwap":2191},"2025-06-18",65.57,65.329,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":50,"volume":805,"transactions":9,"vwap":2195},"2025-06-17",65.66,65.348,-0.436,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":765,"transactions":9,"vwap":2200},"2025-06-16",65.6,65.784,0.742,1.14,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":919,"volume":927,"transactions":9,"vwap":2206},"2025-06-13",65.24,65.042,-0.792,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2112,"percent_change":501,"volume":805,"transactions":9,"vwap":2210},"2025-06-12",65.834,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":731,"transactions":9,"vwap":2215},"2025-06-11",65.76,65.59,65.664,-0.184,-0.28,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":1839,"volume":805,"transactions":9,"vwap":2220},"2025-06-10",65.848,0.267,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1619,"volume":723,"transactions":9,"vwap":2225},"2025-06-09",65.72,65.581,0.084,{"date":2228,"open":2224,"high":2224,"low":2229,"close":2229,"change":2230,"percent_change":2202,"volume":758,"transactions":9,"vwap":2229},"2025-06-06",65.497,0.738,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1819,"percent_change":2236,"volume":927,"transactions":9,"vwap":2235},"2025-06-05",64.92,65.36,64.759,-0.63,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":614,"volume":742,"transactions":9,"vwap":2239},"2025-06-04",65.168,-0.022,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":492,"volume":742,"transactions":9,"vwap":2243},"2025-06-03",65.19,0.483,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":432,"volume":723,"transactions":9,"vwap":2248},"2025-06-02",64.485,64.707,0.199,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":69,"percent_change":424,"volume":693,"transactions":9,"vwap":2253},"2025-05-30",63.82,64.508,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":1930,"percent_change":2060,"volume":715,"transactions":9,"vwap":2257},"2025-05-29",64.4,64.438,64.29,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":818,"volume":765,"transactions":9,"vwap":2261},"2025-05-28",64.235,-0.318,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":2269,"volume":693,"transactions":9,"vwap":2266},"2025-05-27",64.16,64.553,64.060997,1.283,2.03,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":1329,"volume":742,"transactions":9,"vwap":2272},"2025-05-23",63.27,-0.457,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":292,"volume":742,"transactions":9,"vwap":2276},"2025-05-22",63.727,0.051,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":927,"transactions":9,"vwap":2283},"2025-05-21",63.69,63.741,63.67,63.676,-0.968,-1.5,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":308,"volume":805,"transactions":9,"vwap":2290},"2025-05-20",64.63,64.768,64.644,-0.293,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":1302,"volume":805,"transactions":9,"vwap":2294},"2025-05-19",64.937,0.004,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":693,"transactions":9,"vwap":2298},"2025-05-16",64.933,0.394,0.61,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":501,"volume":693,"transactions":9,"vwap":2304},"2025-05-15",64.585,64.539,0.168,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":848,"percent_change":888,"volume":927,"transactions":9,"vwap":2309},"2025-05-14",64.22,64.371,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":805,"transactions":9,"vwap":2313},"2025-05-13",63.84,64.159,0.808,1.28,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2319},"2025-05-12",63.22,63.351,63.0050011,2.005,3.27,2700,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":2083,"volume":742,"transactions":9,"vwap":2326},"2025-05-09",61.346,0.018,{"date":2329,"open":173,"high":2330,"low":173,"close":2331,"change":2332,"percent_change":203,"volume":844,"transactions":9,"vwap":2331},"2025-05-08",61.55,61.328,0.474,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":1689,"volume":805,"transactions":9,"vwap":2336},"2025-05-07",60.78,60.854,0.148,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":742,"transactions":9,"vwap":2340},"2025-05-06",60.706,-0.248,-0.41,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":972,"percent_change":752,"volume":715,"transactions":9,"vwap":2346},"2025-05-05",61.22,60.954,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":805,"transactions":9,"vwap":2350},"2025-05-02",61.47,61.347,0.833,1.38,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":742,"transactions":9,"vwap":2355},"2025-05-01",60.514,0.624,1.04,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":838,"volume":742,"transactions":9,"vwap":2360},"2025-04-30",59.89,0.069,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":432,"percent_change":1481,"volume":765,"transactions":9,"vwap":2365},"2025-04-29",59.74,59.821,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":1422,"volume":693,"transactions":9,"vwap":2369},"2025-04-28",59.5,59.511,59.24,0.087,{"date":177,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":797,"volume":805,"transactions":9,"vwap":2374},59.09,59.424,0.334]