[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSPY":3,"homepage-market-summary":27,"stock-historical-SSPY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSPY","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},"Stratified LargeCap Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2326,1.2022,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},97.53,97.9079,-0.3779,-0.39,692.017407,101.7,83.66,1826.7831169561753,76.9,2959,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"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":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"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":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},75.51,3074,1122022.562356,28.28,"2025-04-25",[180,183,191,199,208,217,227,235,244,253,264,271,279,288,297,307,314,322,332,341,349,359,367,375,383,391,398,407,416,424,433,440,447,456,464,473,482,489,497,506,513,522,529,536,544,551,559,566,574,582,590,598,605,612,619,627,635,644,653,661,668,675,681,687,695,703,711,717,724,729,736,740,746,752,757,763,769,776,782,787,794,799,804,809,814,821,828,832,836,840,844,848,853,859,865,872,878,885,892,897,903,908,913,920,927,934,939,943,948,954,960,966,973,978,984,990,994,999,1004,1006,1014,1019,1027,1035,1040,1047,1055,1060,1064,1068,1073,1079,1084,1090,1096,1103,1107,1114,1119,1128,1134,1141,1146,1152,1155,1160,1167,1174,1180,1186,1190,1195,1201,1208,1214,1218,1223,1228,1234,1238,1241,1248,1254,1258,1263,1267,1275,1284,1290,1297,1302,1307,1311,1317,1324,1329,1335,1340,1346,1352,1358,1367,1373,1379,1384,1391,1398,1403,1409,1415,1421,1427,1432,1437,1445,1449,1454,1459,1463,1468,1472,1477,1482,1486,1494,1499,1504,1512,1517,1522,1527,1534,1541,1548,1556,1563,1569,1577,1584,1589,1593,1599,1604,1609,1614,1621,1627,1632,1638,1644,1650,1654,1661,1666,1672,1678,1683,1688,1691,1695,1700,1707,1713,1719,1725,1729,1734,1739,1744,1749,1752,1756,1761,1764,1767,1772,1776,1781,1785,1790,1797,1802,1808,1812,1818,1825,1830,1834,1840,1847,1853,1860,1866,1871,1876,1880,1885,1890,1895,1899,1903,1907,1909,1915,1919,1926,1930,1935,1940,1947,1954,1960,1966,1971,1979,1982,1985,1992,1997,2004,2007,2012,2018,2023,2029,2034,2040,2044,2047,2052,2057,2063,2070,2076,2081,2085,2090,2095,2098,2101,2109,2114,2119,2125,2129,2135,2142,2148,2152,2157,2163,2169,2176,2181,2186,2191,2195,2198,2205,2213,2218,2223,2228,2233,2239,2244,2250,2256,2263,2269,2274,2281,2287,2293,2300,2304,2311,2319,2325,2330,2336,2343,2348,2352,2357],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},28,97.5069,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",97.54,0.6356,0.65,248.988389,31,97.6152,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":189,"vwap":198},"2026-10-05",97.17,97.2723,0.5147,0.53,544.857432,97.1571,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",96.85,96.7576,0.3176,0.33,802.468033,33,96.8166,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",95.85,96.44,0.3306,0.34,557.549067,30,95.798,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",96.5901,96.66,96.1094,-0.593,-0.61,1455.38619,27,96.6042,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":118,"volume":232,"transactions":233,"vwap":234},"2026-09-29",96.37,96.7024,-0.1164,203.696593,29,96.4684,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":164,"volume":241,"transactions":242,"vwap":243},"2026-09-28",97.09,96.7,96.8188,-0.6712,3244.6044,49,96.787,{"date":245,"open":246,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",97.49,97.42,0.4339,0.45,518.976909,95,97.434,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",97.215,97.36,97.04,97.0561,-0.4395,-0.45,2763.819,47,97.1969,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":215,"vwap":270},"2026-09-23",97.4956,-0.7064,-0.72,117.13863,97.8703,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":189,"vwap":278},"2026-09-22",98.19,98.202,0.052,0.05,1513.221394,98.1931,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",97.84,98.15,1.27,1.31,723.5839,32,97.8456,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",97.86,96.88,-1.41,-1.43,2339.915213,24,97.182,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",98.6,98.23,98.29,0.5478,0.56,1618.268037,39,98.2764,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":50,"volume":312,"transactions":206,"vwap":313},"2026-09-16",98.53,97.7422,-0.6506,307.1683,98.224,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":225,"vwap":321},"2026-09-15",98.315,98.3928,-0.6218,-0.63,439.916409,98.3569,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",98.71,99.0146,98.7,0.1519,0.15,3322.8151,51,98.8073,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":206,"vwap":340},"2026-09-11",98.775,98.89,98.8627,0.8308,0.85,1657.979544,98.7837,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":189,"vwap":348},"2026-09-10",98.4,98.0319,-0.6354,-0.64,259.79256,98.2711,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",98.78,98.79,98.6673,-0.8027,-0.81,2718.5907,34,98.7267,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":305,"vwap":366},"2026-09-08",99.79,99.47,-0.8924,-0.89,1296.473941,99.6991,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":225,"vwap":374},"2026-09-04",100.3,100.3624,-0.4972,-0.49,529.4024,100.2861,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":181,"vwap":382},"2026-09-03",100.73,100.8596,0.5185,0.52,443.572717,100.5929,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":181,"vwap":390},"2026-09-02",100.4,100.3411,0.6147,0.62,276.5434,100.3797,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":319,"volume":396,"transactions":295,"vwap":397},"2026-09-01",100.19,99.7264,-0.6336,517.603263,100.1826,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",100.215,100.36,-0.4224,-0.42,16202.519015,62,100.3152,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",101.07,100.7824,-0.1911,-0.19,1820.479465,23,101.0654,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":225,"vwap":423},"2026-08-27",101.13,100.9735,-0.5263,-0.52,223.662023,101.0775,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",101.22,101.4998,0.1684,0.17,818.729208,21,101.2586,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":142,"volume":437,"transactions":438,"vwap":439},"2026-08-25",101.3314,-0.0187,17.616533,19,101.2612,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":429,"volume":445,"transactions":225,"vwap":446},"2026-08-24",101.275,101.3501,0.1749,592.5735,101.2758,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":286,"vwap":455},"2026-08-21",100.79,101.24,101.1752,0.7258,0.72,438.4495,100.9673,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",100.4494,-1.0066,-0.99,111.889256,20,100.5053,{"date":465,"open":466,"high":22,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",101.18,101.456,1.076,1.07,1706.5634,37,101.4812,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":43,"volume":479,"transactions":480,"vwap":481},"2026-08-18",100.82,100.91,100.38,-0.2134,2151.526302,55,100.7489,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":364,"volume":487,"transactions":286,"vwap":488},"2026-08-17",100.59,100.5934,-0.8997,277.597338,100.6651,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":69,"volume":494,"transactions":495,"vwap":496},"2026-08-14",101.5,101.4931,0.0734,122.5634,25,101.4982,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":388,"volume":503,"transactions":504,"vwap":505},"2026-08-13",101.23,101.4197,101.09,0.6239,903.1544,26,101.2062,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":495,"vwap":512},"2026-08-12",100.7958,0.0964,0.1,88.391255,100.5085,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":233,"vwap":521},"2026-08-11",100.55,100.84,100.6994,0.1399,0.14,1128.622292,100.7591,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":328,"volume":527,"transactions":215,"vwap":528},"2026-08-10",100.5,100.5595,0.1539,3525.684459,100.4997,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":303,"volume":534,"transactions":438,"vwap":535},"2026-08-07",99.98,100.4056,0.5639,417.4974,99.9874,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":189,"vwap":543},"2026-08-06",100.51,99.8417,-0.3671,-0.37,735.5925,100.4861,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":295,"vwap":550},"2026-08-05",100.2088,-0.069,-0.07,26.5234,100.3116,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":504,"vwap":558},"2026-08-04",99.2,100.2778,1.1436,1.15,372.624056,99.8353,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":471,"vwap":565},"2026-08-03",99.1342,0.7919,0.81,148.669753,99.0426,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":295,"vwap":573},"2026-07-31",98.26,98.3423,0.0423,0.04,346.5234,98.266,{"date":575,"open":300,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":357,"vwap":581},"2026-07-30",98.3,97.875,-0.201,-0.2,2188.532566,98.2061,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":206,"vwap":589},"2026-07-29",99.27,98.501,-0.7985,-0.8,861.5234,99.1858,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":471,"vwap":597},"2026-07-28",98.61,99.2995,1.2892,1.32,3614.785167,99.1748,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":181,"vwap":604},"2026-07-27",98.0103,0.7986,0.82,134.652422,97.9869,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":414,"vwap":611},"2026-07-24",97.2117,0.8262,0.86,131.5234,97.167,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":495,"vwap":618},"2026-07-23",96.3855,-0.7218,-0.74,130.1754,96.3237,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",97.1073,0.0129,0.01,308.621418,57,97.2026,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":519,"volume":633,"transactions":225,"vwap":634},"2026-07-21",97.07,97.0944,97,0.1375,662.2174,97.0658,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",97.155,96.9569,-0.3877,-0.4,1448.2174,22,97.1584,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":225,"vwap":652},"2026-07-17",97.81,98.31,97.3446,-0.6347,-0.65,2079.2684,97.687,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":295,"vwap":660},"2026-07-16",97.695,97.9793,0.9428,0.97,684.2474,97.709,{"date":662,"open":247,"high":247,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":295,"vwap":667},"2026-07-15",97.0365,-0.3225,-0.33,4193.2174,97.1372,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":223,"volume":673,"transactions":225,"vwap":674},"2026-07-14",97.35,97.359,-0.5963,10468.5624,97.3505,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":142,"volume":679,"transactions":414,"vwap":680},"2026-07-13",97.9553,-0.0227,25.2174,98.1769,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":172,"transactions":9,"vwap":684},"2026-07-10",98.050003,97.978,0.452,0.46,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",97.195,97.68,97.526,0.306,0.31,500,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",97.39,97.13,97.22,-1.03,-1.05,1700,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",98.49,98.21,98.25,0.225,0.23,4500,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":571,"volume":716,"transactions":9,"vwap":714},"2026-07-06",98.099998,98.025002,0.039,300,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",97.8,97.986,0.663,0.68,1200,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":328,"percent_change":328,"volume":728,"transactions":9,"vwap":727},"2026-07-01",97.52,97.323,200,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":118,"volume":735,"transactions":9,"vwap":733},"2026-06-30",97.105,97.32,97.173,-0.117,2500,{"date":737,"open":629,"high":738,"low":629,"close":738,"change":739,"percent_change":69,"volume":716,"transactions":9,"vwap":738},"2026-06-29",97.29,0.068,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-26",97.222,0.535,0.55,100,{"date":747,"open":629,"high":629,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",96.687,0.367,0.38,5500,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":745,"transactions":9,"vwap":754},"2026-06-24",96.32,0.552,0.58,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":694,"transactions":9,"vwap":760},"2026-06-23",95.5,95.768,0.003,0,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":702,"transactions":9,"vwap":766},"2026-06-22",95.99,95.765,-0.007,-0.01,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",95.66,95.772,0.398,0.42,1100,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":723,"transactions":9,"vwap":779},"2026-06-17",96.71,95.374,-1.526,-1.57,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":716,"transactions":9,"vwap":784},"2026-06-16",96.9,-0.261,-0.27,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",97.48,97.161,0.427,0.44,900,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":745,"transactions":9,"vwap":796},"2026-06-12",96.734,0.772,0.8,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":745,"transactions":9,"vwap":801},"2026-06-11",95.962,1.302,1.38,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":745,"transactions":9,"vwap":806},"2026-06-10",94.66,-0.858,-0.9,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":303,"volume":728,"transactions":9,"vwap":812},"2026-06-09",95.3,95.518,0.528,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":716,"transactions":9,"vwap":818},"2026-06-08",95.47,95.64,94.99,-0.14,-0.15,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",95.089996,95.13,-1.109,-1.15,400,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":744,"volume":745,"transactions":9,"vwap":830},"2026-06-04",96.239,0.524,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":98,"volume":728,"transactions":9,"vwap":834},"2026-06-03",95.715,-0.29,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":213,"volume":745,"transactions":9,"vwap":838},"2026-06-02",96.0049973,0.329,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":571,"volume":745,"transactions":9,"vwap":842},"2026-06-01",95.676,0.042,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":623,"volume":745,"transactions":9,"vwap":846},"2026-05-29",95.634,0.014,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":694,"transactions":9,"vwap":850},"2026-05-28",95.62,0.303,0.32,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":728,"transactions":9,"vwap":856},"2026-05-27",95.78,95.317,-0.033,-0.03,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":172,"transactions":9,"vwap":862},"2026-05-26",95.43,95.35,0.242,0.25,{"date":866,"open":867,"high":867,"low":818,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-22",95.15,95.108,0.948,1.01,5200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":686,"volume":871,"transactions":9,"vwap":876},"2026-05-21",93.58,94.25,94.16,0.432,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":658,"volume":884,"transactions":9,"vwap":881},"2026-05-20",93.050003,93.728,93.018997,0.901,3900,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":372,"volume":891,"transactions":9,"vwap":889},"2026-05-19",93.010002,93.22,92.827,-0.454,3500,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":380,"volume":827,"transactions":9,"vwap":895},"2026-05-18",92.95,93.281,0.481,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":172,"transactions":9,"vwap":900},"2026-05-15",92.97,92.8,-0.95,-1.01,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":686,"volume":907,"transactions":9,"vwap":905},"2026-05-14",93.75,0.425,800,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":35,"volume":728,"transactions":9,"vwap":911},"2026-05-13",93.28,93.325,-0.205,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":510,"volume":919,"transactions":9,"vwap":917},"2026-05-12",93.48,93.56,93.53,0.096,31100,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":820,"volume":926,"transactions":9,"vwap":924},"2026-05-11",93.51,93.52,93.434,-0.136,700,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":735,"transactions":9,"vwap":931},"2026-05-08",93.66,93.67,93.57,0.274,0.29,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":745,"transactions":9,"vwap":936},"2026-05-07",93.296,-0.731,-0.78,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":798,"volume":745,"transactions":9,"vwap":941},"2026-05-06",94.027,0.743,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":745,"transactions":9,"vwap":945},"2026-05-05",93.284,0.677,0.73,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":694,"transactions":9,"vwap":951},"2026-05-04",92.54,92.607,-0.625,-0.67,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":835,"volume":827,"transactions":9,"vwap":957},"2026-05-01",93.14,93.232,93.13,-0.268,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":728,"transactions":9,"vwap":963},"2026-04-30",92.64,93.5,1.405,1.53,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":827,"transactions":9,"vwap":969},"2026-04-29",92,92.095001,91.96,-0.122,-0.13,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":113,"volume":827,"transactions":9,"vwap":976},"2026-04-28",92.25,92.217,-0.296,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":728,"transactions":9,"vwap":981},"2026-04-27",92.69,92.513,-0.216,-0.23,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":983,"volume":723,"transactions":9,"vwap":988},"2026-04-24",93.11,92.65,92.729,-0.211,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":276,"volume":745,"transactions":9,"vwap":992},"2026-04-23",92.94,0.049,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":858,"volume":745,"transactions":9,"vwap":997},"2026-04-22",93.33,92.891,-0.029,{"date":1000,"open":888,"high":888,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":694,"transactions":9,"vwap":1001},"2026-04-21",92.92,-0.41,-0.44,{"date":1005,"open":996,"high":996,"low":996,"close":996,"change":519,"percent_change":328,"volume":827,"transactions":9,"vwap":996},"2026-04-20",{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-04-17",93.15,93.19,93.042999,1.25,1.36,6200,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":745,"transactions":9,"vwap":1016},"2026-04-16",91.94,0.366,0.4,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-04-15",91.27,91.574,91.26,0.058,0.06,8300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-14",91.5,91.516,91.49,0.394,0.43,13500,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":745,"transactions":9,"vwap":1037},"2026-04-13",91.122,0.749,0.83,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":827,"transactions":9,"vwap":1044},"2026-04-10",90.39,90.455,90.373,-0.763,-0.84,{"date":1048,"open":1049,"high":1021,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-09",91.25,91.080002,91.136,0.258,0.28,5700,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":745,"transactions":9,"vwap":1057},"2026-04-08",90.878,1.96,2.2,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":159,"volume":728,"transactions":9,"vwap":1062},"2026-04-07",88.918,-0.226,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1018,"volume":745,"transactions":9,"vwap":1066},"2026-04-06",89.144,0.356,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":429,"percent_change":1072,"volume":907,"transactions":9,"vwap":1071},"2026-04-02",88.59,88.788,0.19,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":750,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",88.66,88.618,0.335,2100,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":745,"transactions":9,"vwap":1081},"2026-03-31",88.283,1.563,1.8,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":665,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",86.77,86.72,-0.289,2200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":728,"transactions":9,"vwap":1093},"2026-03-27",87.010002,87.0090027,-0.981,-1.11,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":901,"volume":1102,"transactions":9,"vwap":1100},"2026-03-26",88.19,88.32,87.99,-0.846,10400,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1033,"percent_change":1106,"volume":728,"transactions":9,"vwap":1105},"2026-03-25",88.836,0.49,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":69,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",88.115,88.6,88.406,0.062,600,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":469,"volume":716,"transactions":9,"vwap":1117},"2026-03-23",88.51,88.344,0.935,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-20",88.11,88.13,87.33,87.409,-1.239,-1.4,16400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":623,"volume":1113,"transactions":9,"vwap":1132},"2026-03-19",88.099998,88.65,88.648,0.009,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-18",89.14,88.639,-1.205,-1.34,3400,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":745,"transactions":9,"vwap":1143},"2026-03-17",89.844,0.345,0.39,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":722,"volume":1151,"transactions":9,"vwap":1149},"2026-03-16",89.79,89.499,0.608,8000,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":858,"percent_change":858,"volume":728,"transactions":9,"vwap":1154},"2026-03-13",88.891,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":745,"transactions":9,"vwap":1157},"2026-03-12",88.921,-1.129,-1.25,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-11",89.93,90.050003,-0.238,-0.26,3700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":694,"transactions":9,"vwap":1171},"2026-03-10",90.23,91.029999,90.288,-0.541,-0.6,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":864,"volume":926,"transactions":9,"vwap":1178},"2026-03-09",89.07,90.83,90.829,0.222,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":716,"transactions":9,"vwap":1183},"2026-03-06",90.019997,90.607,-0.968,-1.06,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":700,"percent_change":1095,"volume":716,"transactions":9,"vwap":1189},"2026-03-05",92.2,91.575,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":403,"volume":907,"transactions":9,"vwap":1193},"2026-03-04",92.029999,92.605,-0.395,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":775,"transactions":9,"vwap":1198},"2026-03-03",91.76,93,-0.337,-0.36,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":159,"volume":1207,"transactions":9,"vwap":1205},"2026-03-02",92.99,93.39,93.337,-0.231,1500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":429,"volume":702,"transactions":9,"vwap":1211},"2026-02-27",92.86,93.568,92.83,0.159,{"date":1215,"open":910,"high":1216,"low":910,"close":1216,"change":1217,"percent_change":852,"volume":827,"transactions":9,"vwap":1216},"2026-02-26",93.409,0.298,{"date":1219,"open":1220,"high":1220,"low":987,"close":1221,"change":1222,"percent_change":768,"volume":827,"transactions":9,"vwap":1221},"2026-02-25",93.3,93.111,-0.005,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":609,"volume":745,"transactions":9,"vwap":1226},"2026-02-24",92.82,93.116,0.797,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":355,"volume":827,"transactions":9,"vwap":1232},"2026-02-23",92.48,92.13,92.319,-0.755,{"date":1235,"open":887,"high":1236,"low":887,"close":1236,"change":1033,"percent_change":686,"volume":1237,"transactions":9,"vwap":1236},"2026-02-20",93.073997,2000,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":541,"percent_change":640,"volume":745,"transactions":9,"vwap":1240},"2026-02-19",92.644,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-18",92.9,93.014,0.468,0.51,3100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1165,"volume":926,"transactions":9,"vwap":1251},"2026-02-17",92.31,92.546,92.23,-0.241,{"date":1255,"open":1192,"high":1256,"low":1192,"close":1256,"change":1257,"percent_change":85,"volume":926,"transactions":9,"vwap":1256},"2026-02-13",92.787,0.835,{"date":1259,"open":923,"high":923,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":827,"transactions":9,"vwap":1260},"2026-02-12",91.952,-1.013,-1.09,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":380,"volume":745,"transactions":9,"vwap":1265},"2026-02-11",92.965,0.48,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-10",92.84,92.85,92.485,0.151,0.16,2800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-09",92.21,92.37,92.139,92.334,0.111,0.12,1300,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1113,"transactions":9,"vwap":1287},"2026-02-06",91.82,92.223,1.695,1.87,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":827,"transactions":9,"vwap":1294},"2026-02-05",90.92,90.49,90.528,-0.695,-0.76,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":602,"volume":716,"transactions":9,"vwap":1300},"2026-02-04",90.86,91.223,0.74,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1282,"volume":716,"transactions":9,"vwap":1305},"2026-02-03",90.7,90.483,0.105,{"date":1308,"open":1148,"high":1042,"low":1148,"close":1309,"change":1310,"percent_change":744,"volume":172,"transactions":9,"vwap":1309},"2026-02-02",90.378,0.491,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":926,"transactions":9,"vwap":1314},"2026-01-30",89.64,89.887,-0.055,-0.06,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":827,"transactions":9,"vwap":1321},"2026-01-29",89.87,89.97,89.942,0.016,0.02,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1164,"percent_change":1165,"volume":926,"transactions":9,"vwap":1328},"2026-01-28",90.080002,90.18,89.926,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":819,"volume":716,"transactions":9,"vwap":1333},"2026-01-27",90.19,90.12,90.164,-0.123,{"date":1336,"open":1327,"high":1337,"low":1327,"close":1337,"change":1338,"percent_change":1339,"volume":728,"transactions":9,"vwap":1337},"2026-01-26",90.287,0.243,0.27,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":20,"volume":716,"transactions":9,"vwap":1344},"2026-01-23",90.11,90.035004,90.043999,-0.356,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":716,"transactions":9,"vwap":1349},"2026-01-22",90.36,90.4,0.217,0.24,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":694,"transactions":9,"vwap":1355},"2026-01-21",89.28,90.183,1.263,1.42,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-20",89.32,89.47,88.895,88.92,-1.152,-1.28,4100,{"date":1368,"open":1369,"high":1331,"low":1163,"close":1370,"change":1371,"percent_change":98,"volume":1372,"transactions":9,"vwap":1370},"2026-01-16",90.17,90.071999,-0.274,8400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":744,"volume":716,"transactions":9,"vwap":1377},"2026-01-15",90.32,90.38,90.346,0.495,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":750,"volume":775,"transactions":9,"vwap":1382},"2026-01-14",89.45,89.851,0.341,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":519,"volume":793,"transactions":9,"vwap":1389},"2026-01-13",89.63,89.74,89.43,89.51,0.126,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":775,"transactions":9,"vwap":1394},"2026-01-12",89.365,89.384,89.24,-0.092,-0.1,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":745,"transactions":9,"vwap":1400},"2026-01-09",89.476,0.561,0.63,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":563,"percent_change":1408,"volume":1274,"transactions":9,"vwap":1407},"2026-01-08",88.48,88.96,88.915,0.92,{"date":1410,"open":1411,"high":1405,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":827,"transactions":9,"vwap":1412},"2026-01-07",88.36,88.105,-0.93,-1.04,{"date":1416,"open":1417,"high":1418,"low":1411,"close":1418,"change":1419,"percent_change":171,"volume":1420,"transactions":9,"vwap":1418},"2026-01-06",88.38,89.035004,0.883,1600,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":926,"transactions":9,"vwap":1424},"2026-01-05",87.87,88.152,0.777,0.89,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":744,"volume":793,"transactions":9,"vwap":1430},"2026-01-02",86.9,87.375,0.475,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1429,"change":519,"percent_change":1273,"volume":1436,"transactions":9,"vwap":1429},"2025-12-31",87.54,86.83,10200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-30",87.635,87.65,86.76,-2.026,-2.28,15800,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":412,"volume":745,"transactions":9,"vwap":1447},"2025-12-29",88.786,-0.173,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":745,"transactions":9,"vwap":1451},"2025-12-26",88.959,-0.043,-0.05,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":686,"volume":728,"transactions":9,"vwap":1457},"2025-12-24",88.795,89.0019989,0.411,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":412,"volume":745,"transactions":9,"vwap":1461},"2025-12-23",88.591,-0.171,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":744,"volume":827,"transactions":9,"vwap":1466},"2025-12-22",88.76,88.762,0.486,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":204,"volume":728,"transactions":9,"vwap":1470},"2025-12-19",88.276,0.286,{"date":1473,"open":1474,"high":1474,"low":1100,"close":1100,"change":1475,"percent_change":328,"volume":1476,"transactions":9,"vwap":1100},"2025-12-18",88.43,0.134,3300,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":745,"transactions":9,"vwap":1479},"2025-12-17",87.856,-0.338,-0.38,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":164,"volume":728,"transactions":9,"vwap":1484},"2025-12-16",88.194,-0.611,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1489},"2025-12-15",88.72,88.805,88.595,0.193,0.22,3800,{"date":1495,"open":1496,"high":1395,"low":1497,"close":1497,"change":1498,"percent_change":1173,"volume":1283,"transactions":9,"vwap":1497},"2025-12-12",89.236,88.612,-0.531,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":602,"volume":1113,"transactions":9,"vwap":1502},"2025-12-11",88.8,89.143,0.723,{"date":1505,"open":1434,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-10",88.56,87.53,88.42,1.037,1.19,2300,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":548,"volume":728,"transactions":9,"vwap":1515},"2025-12-09",87.77,87.383,-0.058,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":346,"volume":745,"transactions":9,"vwap":1520},"2025-12-08",87.92,87.441,-0.565,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":708,"percent_change":1526,"volume":745,"transactions":9,"vwap":1525},"2025-12-05",88.29,88.0059967,0.26,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1025,"volume":1533,"transactions":9,"vwap":1531},"2025-12-04",87.73,88.010002,87.781,0.051,2400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1529,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1529},"2025-12-03",87.58,87.89,0.472,0.54,22300,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":142,"volume":1547,"transactions":9,"vwap":1545},"2025-12-02",87.23,87.41,87.258,-0.021,7200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-01",87.56,87.96,87.279,-0.62,-0.71,9000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1562,"volume":716,"transactions":9,"vwap":1559},"2025-11-28",87.79,87.899,87.68,0.499,0.57,{"date":1564,"open":1565,"high":1507,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":926,"transactions":9,"vwap":1566},"2025-11-26",87.499,87.4,0.655,0.76,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2025-11-25",86.12,86.745,86.080002,1.104,1.29,3200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":744,"volume":1583,"transactions":9,"vwap":1581},"2025-11-24",85.73,85.74,85.641,0.466,1800,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":745,"transactions":9,"vwap":1586},"2025-11-21",85.175,1.515,1.81,{"date":1590,"open":1591,"high":1591,"low":23,"close":23,"change":1592,"percent_change":1414,"volume":1113,"transactions":9,"vwap":23},"2025-11-20",83.91,-0.878,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1481,"volume":694,"transactions":9,"vwap":1597},"2025-11-19",84.825,84.49,84.538,-0.324,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1273,"volume":728,"transactions":9,"vwap":1602},"2025-11-18",84.86,84.862,0.133,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":745,"transactions":9,"vwap":1606},"2025-11-17",84.729,-1.007,-1.17,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":579,"volume":716,"transactions":9,"vwap":1612},"2025-11-14",85.575,85.736,-0.169,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1262,"volume":1089,"transactions":9,"vwap":1619},"2025-11-13",86.5,86.509,85.9,85.905,-0.948,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1491,"percent_change":1492,"volume":1626,"transactions":9,"vwap":1625},"2025-11-12",87.11,86.84,86.853,8600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1562,"volume":172,"transactions":9,"vwap":1630},"2025-11-11",86.65,86.66,0.488,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":303,"volume":1283,"transactions":9,"vwap":1636},"2025-11-10",86.13,86.22,86.172,0.476,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1476,"transactions":9,"vwap":1641},"2025-11-07",85,85.696,0.546,0.64,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":775,"transactions":9,"vwap":1647},"2025-11-06",85.14,85.15,-0.703,-0.82,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1503,"percent_change":338,"volume":172,"transactions":9,"vwap":1653},"2025-11-05",85.85,85.853,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":891,"transactions":9,"vwap":1658},"2025-11-04",85.019997,85.231,85.13,-0.491,-0.57,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":745,"transactions":9,"vwap":1663},"2025-11-03",85.621,-0.426,-0.5,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1283,"transactions":9,"vwap":1669},"2025-10-31",85.81,86.046997,0.157,0.18,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":926,"transactions":9,"vwap":1675},"2025-10-30",86.36,85.89,-0.479,-0.55,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":901,"volume":716,"transactions":9,"vwap":1681},"2025-10-29",87.07,86.369,-0.825,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":92,"volume":716,"transactions":9,"vwap":1686},"2025-10-28",87.223,87.194,-0.68,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1458,"percent_change":70,"volume":745,"transactions":9,"vwap":1690},"2025-10-27",87.874,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":864,"volume":745,"transactions":9,"vwap":1693},"2025-10-24",87.463,0.221,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":204,"volume":745,"transactions":9,"vwap":1698},"2025-10-23",86.95,87.242,0.284,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-22",87.24,86.958,-0.407,-0.47,11500,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":827,"transactions":9,"vwap":1710},"2025-10-21",87.16,87.365,0.357,0.41,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":602,"volume":827,"transactions":9,"vwap":1716},"2025-10-20",86.96,87.0080032,86.89,0.711,{"date":1720,"open":1721,"high":1722,"low":1580,"close":1722,"change":1723,"percent_change":1539,"volume":1724,"transactions":9,"vwap":1722},"2025-10-17",85.88,86.297,0.461,22400,{"date":1726,"open":1663,"high":1727,"low":1663,"close":1727,"change":1728,"percent_change":938,"volume":1078,"transactions":9,"vwap":1727},"2025-10-16",85.836,-0.672,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":429,"volume":926,"transactions":9,"vwap":1732},"2025-10-15",86.47,86.508,0.149,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":338,"volume":775,"transactions":9,"vwap":1737},"2025-10-14",85.71,86.359,0.724,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":745,"transactions":9,"vwap":1741},"2025-10-13",85.635,0.899,1.06,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":745,"transactions":9,"vwap":1746},"2025-10-10",84.736,-1.794,-2.07,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1665,"percent_change":1660,"volume":745,"transactions":9,"vwap":1751},"2025-10-09",86.53,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":276,"volume":827,"transactions":9,"vwap":1754},"2025-10-08",87.029999,0.044,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":728,"transactions":9,"vwap":1758},"2025-10-07",86.986,-0.379,-0.43,{"date":1762,"open":1710,"high":1710,"low":1710,"close":1710,"change":1763,"percent_change":1453,"volume":745,"transactions":9,"vwap":1710},"2025-10-06",-0.044,{"date":1765,"open":1124,"high":1124,"low":1124,"close":1124,"change":1766,"percent_change":213,"volume":745,"transactions":9,"vwap":1124},"2025-10-03",0.296,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":510,"volume":1283,"transactions":9,"vwap":1770},"2025-10-02",87,87.113,0.088,{"date":1773,"open":1435,"high":1774,"low":1087,"close":1774,"change":1775,"percent_change":864,"volume":793,"transactions":9,"vwap":1774},"2025-10-01",87.025002,0.218,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":693,"volume":745,"transactions":9,"vwap":1779},"2025-09-30",86.505,86.807,0.266,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":328,"volume":745,"transactions":9,"vwap":1783},"2025-09-29",86.541,0.131,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":745,"transactions":9,"vwap":1787},"2025-09-26",86.41,0.886,1.04,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":587,"volume":1583,"transactions":9,"vwap":1795},"2025-09-25",85.42,85.53,85.34,85.524,-0.691,{"date":1798,"open":1799,"high":1799,"low":1571,"close":1800,"change":1801,"percent_change":1397,"volume":1533,"transactions":9,"vwap":1800},"2025-09-24",86.352,86.215,-0.083,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":918,"percent_change":1807,"volume":1583,"transactions":9,"vwap":1805},"2025-09-23",86.24,86.298,86.19,0.11,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1755,"percent_change":276,"volume":702,"transactions":9,"vwap":1811},"2025-09-22",86.019997,86.202,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":118,"volume":1140,"transactions":9,"vwap":1816},"2025-09-19",86.31,85.94,86.158,-0.104,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":926,"transactions":9,"vwap":1822},"2025-09-18",86.089996,86.397,86.262,0.527,0.61,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":745,"transactions":9,"vwap":1827},"2025-09-17",85.735,0.075,0.09,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":819,"volume":745,"transactions":9,"vwap":1832},"2025-09-16",85.66,-0.121,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":983,"volume":793,"transactions":9,"vwap":1838},"2025-09-15",85.76,85.83,85.781,-0.198,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":172,"transactions":9,"vwap":1844},"2025-09-12",85.92,86.0049973,85.979,-0.508,-0.59,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":745,"transactions":9,"vwap":1850},"2025-09-11",86.2,86.487,1.139,1.33,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":716,"transactions":9,"vwap":1857},"2025-09-10",85.46,85.6,85.348,-0.152,-0.18,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":118,"volume":1078,"transactions":9,"vwap":1863},"2025-09-09",85.291,85.5,85.29,-0.102,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1316,"volume":745,"transactions":9,"vwap":1869},"2025-09-08",85.22,85.602,-0.051,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":571,"volume":827,"transactions":9,"vwap":1874},"2025-09-05",85.41,85.653,0.032,{"date":1877,"open":1878,"high":1663,"low":1878,"close":1663,"change":1879,"percent_change":722,"volume":716,"transactions":9,"vwap":1663},"2025-09-04",85.174,0.578,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":745,"transactions":9,"vwap":1882},"2025-09-03",85.042999,-0.074,-0.09,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":260,"volume":716,"transactions":9,"vwap":1888},"2025-09-02",84.65,85.117,-0.382,{"date":1891,"open":1892,"high":1892,"low":1873,"close":1893,"change":1894,"percent_change":820,"volume":775,"transactions":9,"vwap":1893},"2025-08-29",85.622,85.499,-0.125,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1316,"volume":745,"transactions":9,"vwap":1897},"2025-08-28",85.624,-0.049,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":750,"percent_change":249,"volume":728,"transactions":9,"vwap":1902},"2025-08-27",85.52,85.673,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":762,"percent_change":762,"volume":793,"transactions":9,"vwap":1906},"2025-08-26",85.197,85.293,{"date":1908,"open":1906,"high":1906,"low":1906,"close":1906,"change":1665,"percent_change":123,"volume":745,"transactions":9,"vwap":1906},"2025-08-25",{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1166,"transactions":9,"vwap":1912},"2025-08-22",85.908,85.793,1.383,1.64,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":147,"volume":745,"transactions":9,"vwap":1917},"2025-08-21",84.41,-0.293,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1323,"volume":1925,"transactions":9,"vwap":1922},"2025-08-20",84.547,84.703,84.43,0.018,2700,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1351,"volume":745,"transactions":9,"vwap":1928},"2025-08-19",84.685,0.202,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":571,"percent_change":276,"volume":926,"transactions":9,"vwap":1934},"2025-08-18",84.58,84.6,84.483,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":412,"volume":745,"transactions":9,"vwap":1938},"2025-08-15",84.74,84.443,-0.158,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1173,"volume":1946,"transactions":9,"vwap":1943},"2025-08-14",84.468,84.601,84.46,-0.507,6800,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-13",84.54,85.108,1.058,1.26,1400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":728,"transactions":9,"vwap":1957},"2025-08-12",83.099998,84.050003,1.199,1.45,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":98,"volume":716,"transactions":9,"vwap":1964},"2025-08-11",83.19,83.24,82.851,-0.252,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":693,"volume":716,"transactions":9,"vwap":1969},"2025-08-08",83.019997,83.103,0.253,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-07",83.53,82.58,82.85,-0.134,-0.16,1900,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":275,"percent_change":1025,"volume":745,"transactions":9,"vwap":1981},"2025-08-06",82.984,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":982,"percent_change":1165,"volume":745,"transactions":9,"vwap":1984},"2025-08-05",82.932,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":172,"transactions":9,"vwap":1988},"2025-08-04",83,83.148,82.99,0.965,1.17,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":355,"volume":1113,"transactions":9,"vwap":1995},"2025-08-01",81.97,82.183,-0.669,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1046,"volume":2003,"transactions":9,"vwap":2001},"2025-07-31",83.81,83.83,82.852,-0.705,5300,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1003,"percent_change":421,"volume":745,"transactions":9,"vwap":2006},"2025-07-30",83.557,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1316,"percent_change":548,"volume":1078,"transactions":9,"vwap":2011},"2025-07-29",83.909,84.010002,83.997,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1760,"volume":1166,"transactions":9,"vwap":2016},"2025-07-28",84.25,84.029999,84.056999,-0.365,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":1217,"percent_change":2022,"volume":745,"transactions":9,"vwap":2021},"2025-07-25",83.98,84.422,0.35,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1677,"volume":1420,"transactions":9,"vwap":2027},"2025-07-24",84.4,84.47,84.124,-0.463,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1567,"percent_change":2033,"volume":745,"transactions":9,"vwap":2032},"2025-07-23",84.17,84.587,0.78,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":745,"transactions":9,"vwap":2037},"2025-07-22",83.31,83.932,1.022,1.23,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":1894,"percent_change":820,"volume":745,"transactions":9,"vwap":2043},"2025-07-21",83.21,82.91,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1898,"percent_change":1316,"volume":745,"transactions":9,"vwap":2046},"2025-07-18",83.035004,{"date":2048,"open":1987,"high":2049,"low":1987,"close":2049,"change":2050,"percent_change":2051,"volume":827,"transactions":9,"vwap":2049},"2025-07-17",83.084,0.572,0.69,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":1282,"percent_change":328,"volume":694,"transactions":9,"vwap":2055},"2025-07-16",82.39,82.512,82.19,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":1608,"volume":1054,"transactions":9,"vwap":2061},"2025-07-15",82.57,82.67,82.392,-0.976,{"date":2064,"open":2065,"high":2066,"low":1962,"close":2067,"change":2068,"percent_change":762,"volume":2069,"transactions":9,"vwap":2067},"2025-07-14",83.264,83.37,83.368,0.002,40700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1687,"volume":827,"transactions":9,"vwap":2074},"2025-07-11",83.51,83.28,83.366,-0.573,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":1712,"percent_change":1106,"volume":1283,"transactions":9,"vwap":2080},"2025-07-10",84.089996,84.102,83.939,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1053,"volume":745,"transactions":9,"vwap":2083},"2025-07-09",83.529,0.233,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":693,"volume":775,"transactions":9,"vwap":2088},"2025-07-08",83.29,83.296,0.254,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":745,"transactions":9,"vwap":2092},"2025-07-07",83.042,-0.697,-0.83,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1712,"percent_change":1106,"volume":745,"transactions":9,"vwap":2097},"2025-07-03",83.739,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1603,"percent_change":1273,"volume":745,"transactions":9,"vwap":2100},"2025-07-02",83.329,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-01",82.43,83.32,83.196,0.892,1.08,10100,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":1562,"volume":1207,"transactions":9,"vwap":2112},"2025-06-30",82.049004,82.304,0.469,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1780,"percent_change":204,"volume":728,"transactions":9,"vwap":2118},"2025-06-27",82.07,81.65,81.835,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":884,"transactions":9,"vwap":2122},"2025-06-26",81.17,81.569,0.479,0.59,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":319,"volume":723,"transactions":9,"vwap":2127},"2025-06-25",81.089996,-0.518,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":728,"transactions":9,"vwap":2132},"2025-06-24",81.11,81.608,0.788,0.98,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":1562,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-23",80.71,80.82,80.010002,0.71,13700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":1390,"percent_change":1273,"volume":2147,"transactions":9,"vwap":2146},"2025-06-20",80.51,80.69,80.25,11900,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":1828,"percent_change":1829,"volume":745,"transactions":9,"vwap":2151},"2025-06-18",80.41,80.124,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":1046,"volume":728,"transactions":9,"vwap":2155},"2025-06-17",80.513,80.049004,-0.681,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2159,"change":2162,"percent_change":1426,"volume":172,"transactions":9,"vwap":2159},"2025-06-16",80.73,80.75,80.68,0.709,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":901,"volume":1583,"transactions":9,"vwap":2167},"2025-06-13",80.16,80.432,80.021004,-0.769,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":1397,"volume":2175,"transactions":9,"vwap":2173},"2025-06-12",80.6,80.882,80.79,-0.08,9400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1453,"volume":728,"transactions":9,"vwap":2179},"2025-06-11",81.099998,80.87,-0.039,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":693,"percent_change":750,"volume":716,"transactions":9,"vwap":2185},"2025-06-10",80.92,80.72,80.909,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":571,"volume":728,"transactions":9,"vwap":2189},"2025-06-09",80.64,80.599,0.029,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2134,"volume":745,"transactions":9,"vwap":2193},"2025-06-06",80.57,0.778,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":1088,"percent_change":1200,"volume":745,"transactions":9,"vwap":2197},"2025-06-05",79.792,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":260,"volume":2204,"transactions":9,"vwap":2202},"2025-06-04",80.32,80.07,80.081001,-0.364,25400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":609,"volume":2212,"transactions":9,"vwap":2210},"2025-06-03",79.92,80.58,79.9,80.445,0.686,5800,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":571,"volume":926,"transactions":9,"vwap":2216},"2025-06-02",79.5,79.759,0.033,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":1492,"volume":745,"transactions":9,"vwap":2221},"2025-05-30",79.52,79.726,0.175,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":745,"transactions":9,"vwap":2225},"2025-05-29",79.551,0.103,0.13,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":728,"transactions":9,"vwap":2230},"2025-05-28",79.448,-0.756,-0.94,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":716,"transactions":9,"vwap":2236},"2025-05-27",80.17,80.204,1.194,1.51,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":372,"percent_change":1553,"volume":2243,"transactions":9,"vwap":2242},"2025-05-23",78.52,79.010002,5400,{"date":2245,"open":2246,"high":2215,"low":2247,"close":2215,"change":2248,"percent_change":1453,"volume":2249,"transactions":9,"vwap":2215},"2025-05-22",79.45,79.36,-0.042,31300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":716,"transactions":9,"vwap":2253},"2025-05-21",80.42,79.542,-1.545,-1.91,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":142,"volume":2262,"transactions":9,"vwap":2260},"2025-05-20",81.34,80.99,81.086998,-0.014,30600,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":1859,"volume":1420,"transactions":9,"vwap":2267},"2025-05-19",80.46,81.186,81.101,-0.149,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2134,"volume":745,"transactions":9,"vwap":2272},"2025-05-16",81.15,81.25,0.786,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":1743,"volume":2280,"transactions":9,"vwap":2277},"2025-05-15",79.77,80.464,79.7,0.844,30800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":103,"percent_change":1173,"volume":2286,"transactions":9,"vwap":2285},"2025-05-14",79.66,79.73,79.62,9300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":933,"volume":793,"transactions":9,"vwap":2291},"2025-05-13",80.23,80.33,80.099998,0.228,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-12",79.43,79.872,1.999,2.57,9900,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":412,"volume":745,"transactions":9,"vwap":2302},"2025-05-09",77.873,-0.151,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2140,"volume":827,"transactions":9,"vwap":2309},"2025-05-08",77.93,78.62,77.88,78.024002,0.549,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":686,"volume":2318,"transactions":9,"vwap":2316},"2025-05-07",77.29,77.635,77.07,77.475,0.352,11100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":1194,"percent_change":2324,"volume":728,"transactions":9,"vwap":2323},"2025-05-06",77.17,77.39,77.123,-0.51,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":541,"volume":745,"transactions":9,"vwap":2328},"2025-05-05",77.65,77.518,-0.288,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":694,"transactions":9,"vwap":2333},"2025-05-02",77.36,77.806,1.133,1.48,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":820,"volume":2342,"transactions":9,"vwap":2340},"2025-05-01",76.74,76.945,76.673,-0.116,6100,{"date":2344,"open":174,"high":2345,"low":174,"close":2345,"change":2346,"percent_change":1671,"volume":2347,"transactions":9,"vwap":2345},"2025-04-30",76.789,0.135,323600,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":1017,"percent_change":1266,"volume":827,"transactions":9,"vwap":2351},"2025-04-29",76.39,76.654,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":1052,"percent_change":213,"volume":716,"transactions":9,"vwap":2355},"2025-04-28",75.8,76.288,75.73,{"date":178,"open":2358,"high":2359,"low":2360,"close":2361,"change":1323,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},76.010002,76.16,75.93,76.029999,0.03,5000]