[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPGD":3,"homepage-market-summary":29,"stock-historical-UPGD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPGD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Bloomberg Analyst Rating Improvers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6025,1.29261,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},81.22,80.69,80.687,80.6153,0.6047,0.75,1172.246,84.73,70.85,2662.9619409920633,74.7,643,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},66.71,2231,814266.40913,20.86,"2025-04-28",[184,187,197,207,216,227,236,245,256,265,275,285,295,303,310,319,328,337,347,354,363,371,380,387,395,405,413,423,430,439,447,455,464,474,483,492,500,509,517,526,534,544,552,561,569,578,586,594,602,610,618,626,633,642,652,660,668,674,681,688,697,705,714,722,728,734,739,746,752,757,761,764,772,780,787,794,801,808,813,819,825,830,836,844,851,857,861,864,869,874,877,881,887,893,900,909,916,922,928,933,939,945,949,954,961,966,971,977,981,989,993,998,1006,1010,1014,1017,1021,1026,1031,1036,1041,1046,1050,1056,1064,1068,1073,1081,1088,1096,1101,1106,1110,1115,1119,1126,1131,1137,1140,1145,1152,1158,1164,1168,1174,1179,1183,1187,1191,1196,1200,1205,1209,1216,1222,1227,1232,1236,1242,1247,1254,1259,1264,1269,1275,1283,1289,1295,1301,1305,1308,1314,1319,1325,1331,1334,1338,1344,1348,1351,1356,1360,1365,1371,1374,1378,1382,1387,1390,1397,1402,1408,1410,1414,1418,1421,1425,1430,1435,1441,1445,1449,1454,1459,1462,1465,1468,1471,1477,1480,1484,1490,1494,1498,1502,1505,1507,1510,1515,1520,1526,1530,1536,1539,1543,1548,1553,1555,1561,1564,1569,1575,1581,1584,1591,1596,1599,1603,1607,1612,1616,1619,1625,1629,1635,1638,1641,1643,1649,1652,1656,1658,1663,1668,1672,1676,1681,1686,1690,1693,1697,1701,1704,1707,1709,1714,1719,1721,1724,1726,1732,1738,1740,1743,1745,1749,1752,1755,1758,1762,1765,1767,1772,1774,1778,1782,1788,1792,1796,1799,1804,1809,1814,1819,1824,1829,1832,1835,1841,1846,1851,1855,1859,1863,1865,1868,1873,1877,1882,1885,1891,1898,1904,1909,1913,1917,1919,1921,1925,1928,1930,1936,1940,1945,1949,1954,1958,1962,1966,1970,1976,1981,1986,1991,1997,2002,2005,2009,2013,2016,2018,2023,2027,2032,2035,2039,2044,2048,2055,2060,2065,2071,2076,2082,2084,2088,2093,2098,2103,2109,2114,2118,2122,2127,2132],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},67,80.957,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",80.53,80.66,80.5,-0.5547,-0.68,1569,34,80.5725,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",81.36,81.51,81.17,0.0895,0.11,169702,212,81.2388,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",80.38,81.0805,0.4343,0.54,1206,24,80.7649,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",80.78,81.03,80.54,80.6462,0.6045,0.76,1137,12,80.616,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",80.16,80.0417,0.1213,0.15,647.25,18,80.1143,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",80.74,79.9204,-0.4896,-0.61,1113,19,80.3249,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",80.605,80.62,80.19,80.41,-0.07,-0.09,1517,29,80.3861,{"date":257,"open":190,"high":190,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",80.26,80.48,-0.6565,-0.81,2085,39,80.4228,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",80.75,81.26,81.1365,0.3865,0.48,1805,40,81.1044,{"date":276,"open":277,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",80.86,81.07,80.6,-0.2471,-0.31,2869.246,42,80.8914,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",81.13,81.19,80.9971,-0.5803,-0.71,305,10,81.1157,{"date":296,"open":288,"high":297,"low":288,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",81.5774,0.4903,0.6,3022,35,81.3628,{"date":304,"open":18,"high":305,"low":18,"close":306,"change":307,"percent_change":299,"volume":308,"transactions":283,"vwap":309},"2026-09-21",81.15,81.0871,0.4798,3029,81.0857,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",80.57,80.6073,-0.867,-1.06,145.5,14,80.5927,{"date":320,"open":321,"high":200,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",81.45,81.4743,0.862,1.07,249.109746,26,81.4774,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":301,"vwap":336},"2026-09-16",81.14,80.43,80.6123,-0.2826,-0.35,1260,80.7472,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",80.92,80.9301,80.8949,-0.2214,-0.27,894,32,80.9304,{"date":348,"open":305,"high":305,"low":349,"close":349,"change":350,"percent_change":66,"volume":351,"transactions":352,"vwap":353},"2026-09-14",81.1163,-0.043,3817,48,81.1357,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":324,"volume":360,"transactions":361,"vwap":362},"2026-09-11",81.12,81.181,81.1593,0.8556,699,28,81.1585,{"date":364,"open":248,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":361,"vwap":370},"2026-09-10",80.67,80.3037,-0.4781,-0.59,726.26,80.6098,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",81.05,80.7818,-1.0557,-1.29,713.5,22,81.0294,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":225,"vwap":386},"2026-09-08",81.8375,-0.6734,-0.82,21.011809,81.9468,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",82.5109,-0.1435,-0.17,6,7,82.5017,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",82.46,82.67,82.6544,0.3757,0.46,569.132,21,82.5452,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":176,"transactions":403,"vwap":412},"2026-09-02",82.23,82.28,82.2787,0.3522,0.43,82.265,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",82.2,81.88,81.9265,-0.8461,-1.02,635,16,81.9444,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":326,"vwap":429},"2026-08-31",82.7726,-0.4369,-0.53,284,82.7643,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",83.74,83.2095,-0.3669,-0.44,764,31,83.469,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":326,"vwap":446},"2026-08-27",83.65,83.5764,-0.2986,-0.36,347.249,83.6139,{"date":448,"open":441,"high":449,"low":441,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":273,"vwap":454},"2026-08-26",83.895,83.875,0.035,0.04,1963,83.7123,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",84.38,83.84,-0.6775,-0.8,1026,20,84.1588,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",84.53,84.467656,84.5175,0.3054,0.36,731.286538,25,84.4995,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":211,"percent_change":480,"volume":481,"transactions":326,"vwap":482},"2026-08-21",84.22,84.26,84.21,84.2121,0.52,1147.883134,84.2411,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":291,"volume":489,"transactions":490,"vwap":491},"2026-08-20",84.02,84.14,83.7778,-0.6029,502.475,33,83.985,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":462,"vwap":499},"2026-08-19",84.23,84.3807,1.0323,1.24,280.751601,84.3364,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":490,"vwap":508},"2026-08-18",83.66,83.79,83.3484,-0.1494,-0.18,2436.988052,83.6698,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":361,"vwap":516},"2026-08-17",84,83.4978,-0.9622,-1.14,354,83.8875,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":214,"vwap":525},"2026-08-14",84.65,84.69,84.46,-0.1796,-0.21,530.98817,84.6307,{"date":527,"open":24,"high":24,"low":528,"close":529,"change":530,"percent_change":150,"volume":531,"transactions":532,"vwap":533},"2026-08-13",84.345,84.6396,0.6126,578.806965,45,84.4958,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",83.8,84.135,84.027,-0.0354,-0.04,517.02379,23,83.9773,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":214,"vwap":551},"2026-08-11",84.165,84.0624,0.1603,0.19,609.011918,84.1212,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":334,"volume":558,"transactions":559,"vwap":560},"2026-08-10",84.01,83.9,83.9021,-0.2963,992.942562,30,83.9361,{"date":562,"open":555,"high":563,"low":555,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":234,"vwap":568},"2026-08-07",84.2599,84.1984,0.9835,1.18,370.097573,83.9993,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":378,"vwap":577},"2026-08-06",83.48,83.1701,83.2149,-0.6075,-0.72,386.132,83.3008,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":462,"vwap":585},"2026-08-05",84.41,83.8224,-0.2876,-0.34,284.229397,83.8918,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":378,"vwap":593},"2026-08-04",82.86,84.11,1.5993,1.94,613,83.7895,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":378,"vwap":601},"2026-08-03",82.36,82.5107,0.4224,0.51,844.9879,82.4603,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",82.0883,-0.3319,-0.4,83,17,82.198,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":490,"vwap":617},"2026-07-30",81.91,82.4202,-0.6374,-0.77,973.254,82.1851,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":214,"vwap":625},"2026-07-29",84.1,83.0576,-1.2228,-1.45,991,83.6888,{"date":627,"open":554,"high":628,"low":554,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":378,"vwap":632},"2026-07-28",84.2804,1.3173,1.59,551.033975,84.179,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":403,"vwap":641},"2026-07-27",82.45,82.9631,82.44,1.21,1.48,932,82.6406,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",81.33,81.84,81.7531,0.6936,0.86,617,27,81.6514,{"date":653,"open":268,"high":268,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":361,"vwap":659},"2026-07-23",80.82,81.0595,-0.7193,-0.88,1534.258,80.9555,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":252,"volume":666,"transactions":263,"vwap":667},"2026-07-22",81.89,81.96,81.7788,-0.0718,5219,81.8927,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":203,"volume":672,"transactions":293,"vwap":673},"2026-07-21",81.8506,0.0866,71,81.8634,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":193,"volume":679,"transactions":437,"vwap":680},"2026-07-20",82.11,81.764,-0.5638,2195,81.9153,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":427,"volume":686,"transactions":490,"vwap":687},"2026-07-17",83.1,82.3278,-0.4354,1288,82.5818,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":608,"vwap":696},"2026-07-16",82.695,82.7632,82.57,0.8719,1.06,566.254,82.6517,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":608,"vwap":704},"2026-07-15",81.87,81.8913,-0.399,-0.48,704.5,81.8745,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":317,"vwap":713},"2026-07-14",82.71,82.24,82.2903,-0.0202,-0.02,288,82.3818,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",82.3105,-0.2495,-0.3,74,15,82.3814,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":401,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-10",82.65,82.56,0.56,200,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":223,"volume":733,"transactions":9,"vwap":731},"2026-07-09",82.26,82.099998,0.62,500,{"date":735,"open":644,"high":736,"low":644,"close":736,"change":737,"percent_change":623,"volume":738,"transactions":9,"vwap":736},"2026-07-08",81.48,-1.2,600,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",83.3,82.68,-0.55,-0.66,52000,{"date":747,"open":748,"high":749,"low":742,"close":749,"change":750,"percent_change":751,"volume":738,"transactions":9,"vwap":749},"2026-07-06",82.93,83.23,0.22,0.27,{"date":753,"open":754,"high":755,"low":397,"close":755,"change":299,"percent_change":150,"volume":756,"transactions":9,"vwap":755},"2026-07-02",82.91,83.010002,400,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":271,"percent_change":135,"volume":760,"transactions":9,"vwap":759},"2026-07-01",82.41,100,{"date":762,"open":662,"high":763,"low":662,"close":763,"change":711,"percent_change":711,"volume":727,"transactions":9,"vwap":763},"2026-06-30",81.93,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":116,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-29",81.94,81.97,81.72,81.95,0.38,700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":480,"volume":779,"transactions":9,"vwap":777},"2026-06-26",81.66,81.71,81.61,81.64,0.42,300,{"date":781,"open":782,"high":783,"low":17,"close":17,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":17},"2026-06-25",81.5,81.52,0.06,0.07,1200,{"date":788,"open":789,"high":644,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",80.95,81.16,0.92,1.15,1100,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":523,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",80.37,80.21,80.24,-0.26,2400,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":334,"volume":807,"transactions":9,"vwap":805},"2026-06-22",80.73,80.81,80.45,-0.28,800,{"date":809,"open":189,"high":810,"low":189,"close":803,"change":811,"percent_change":812,"volume":793,"transactions":9,"vwap":803},"2026-06-18",80.79,0.88,1.1,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":727,"transactions":9,"vwap":816},"2026-06-17",80.34,79.85,-1.7,-2.08,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":334,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-16",82.010002,81.55,-0.43,3500,{"date":826,"open":827,"high":730,"low":828,"close":828,"change":72,"percent_change":829,"volume":727,"transactions":9,"vwap":828},"2026-06-15",82.18,81.9,0.4,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":140,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",80.97,81.57,0.85,1300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",79.84,81.099998,80.88,1.45,1.83,2600,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":793,"transactions":9,"vwap":848},"2026-06-10",80.94,81.040001,79.43,-2.03,-2.49,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":116,"volume":738,"transactions":9,"vwap":854},"2026-06-09",81.39,81.46,80.9,0.25,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":751,"percent_change":72,"volume":793,"transactions":9,"vwap":860},"2026-06-08",81.82,81.21,{"date":862,"open":662,"high":662,"low":846,"close":846,"change":45,"percent_change":863,"volume":738,"transactions":9,"vwap":846},"2026-06-05",-1.69,{"date":865,"open":596,"high":596,"low":866,"close":866,"change":867,"percent_change":868,"volume":738,"transactions":9,"vwap":866},"2026-06-04",82.33,0.23,0.28,{"date":870,"open":871,"high":871,"low":872,"close":731,"change":145,"percent_change":873,"volume":727,"transactions":9,"vwap":731},"2026-06-03",82.17,82.029999,-0.23,{"date":875,"open":827,"high":876,"low":827,"close":876,"change":751,"percent_change":72,"volume":779,"transactions":9,"vwap":876},"2026-06-02",82.29,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":52,"percent_change":167,"volume":176,"transactions":9,"vwap":880},"2026-06-01",81.53,82.019997,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":792,"volume":886,"transactions":9,"vwap":884},"2026-05-29",82.15,81.92,0.93,900,{"date":888,"open":189,"high":201,"low":189,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-28",80.99,0.95,1.19,1900,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":770,"volume":899,"transactions":9,"vwap":897},"2026-05-27",80.33,80.010002,80.040001,0.3,3200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",79.59,79.81,79.48,79.74,0.5,0.63,4600,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":738,"transactions":9,"vwap":913},"2026-05-22",79.11,79.37,79.24,1.34,1.72,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":750,"percent_change":868,"volume":786,"transactions":9,"vwap":921},"2026-05-21",77.21,77.99,77.080002,77.9,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":886,"transactions":9,"vwap":925},"2026-05-20",77.24,77.68,1.33,1.74,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":799,"percent_change":583,"volume":756,"transactions":9,"vwap":932},"2026-05-19",76.58,76.6,76.35,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":791,"volume":938,"transactions":9,"vwap":936},"2026-05-18",76.31,76.61,0.7,1500,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":162,"volume":807,"transactions":9,"vwap":943},"2026-05-15",76,76.029999,75.91,-1.03,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":116,"percent_change":829,"volume":779,"transactions":9,"vwap":948},"2026-05-14",77.099998,76.94,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":727,"transactions":9,"vwap":951},"2026-05-13",76.63,-0.6,-0.78,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",77.010002,77.23,-0.52,-0.67,2100,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":95,"volume":738,"transactions":9,"vwap":964},"2026-05-11",78.089996,77.75,-0.58,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":52,"volume":938,"transactions":9,"vwap":969},"2026-05-08",77.87,78.33,0.08,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":575,"volume":771,"transactions":9,"vwap":975},"2026-05-07",78.62,78.71,78.25,-0.57,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":638,"percent_change":980,"volume":760,"transactions":9,"vwap":979},"2026-05-06",78.82,1.56,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":176,"transactions":9,"vwap":986},"2026-05-05",76.98,77.63,76.89,77.61,1.36,1.78,{"date":990,"open":931,"high":931,"low":991,"close":991,"change":944,"percent_change":992,"volume":807,"transactions":9,"vwap":991},"2026-05-04",76.25,-1.33,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":760,"transactions":9,"vwap":995},"2026-05-01",77.28,-0.1,-0.13,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":891,"volume":1005,"transactions":9,"vwap":1003},"2026-04-30",77.25,77.47,77.11,77.38,0.91,5100,{"date":1007,"open":936,"high":951,"low":1008,"close":1009,"change":711,"percent_change":172,"volume":807,"transactions":9,"vwap":1009},"2026-04-29",76.39,76.47,{"date":1011,"open":935,"high":1012,"low":1013,"close":1012,"change":606,"percent_change":958,"volume":771,"transactions":9,"vwap":1012},"2026-04-28",76.49,76.21,{"date":1015,"open":985,"high":1016,"low":985,"close":985,"change":997,"percent_change":391,"volume":886,"transactions":9,"vwap":985},"2026-04-27",76.97,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":898,"percent_change":1020,"volume":760,"transactions":9,"vwap":1019},"2026-04-24",77.019997,0.39,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":391,"percent_change":1025,"volume":779,"transactions":9,"vwap":1024},"2026-04-23",76.67,76.72,-0.22,{"date":1027,"open":1028,"high":1028,"low":1029,"close":985,"change":1030,"percent_change":368,"volume":807,"transactions":9,"vwap":985},"2026-04-22",77.07,76.83,-0.46,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":435,"percent_change":976,"volume":1035,"transactions":9,"vwap":1034},"2026-04-21",77.72,77.35,1800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":856,"percent_change":1040,"volume":779,"transactions":9,"vwap":1039},"2026-04-20",77.66,77.79,0.32,{"date":1042,"open":1043,"high":1039,"low":1043,"close":1044,"change":926,"percent_change":1045,"volume":786,"transactions":9,"vwap":1044},"2026-04-17",76.82,77.54,1.75,{"date":1047,"open":1048,"high":1013,"low":1048,"close":1013,"change":726,"percent_change":1049,"volume":786,"transactions":9,"vwap":1013},"2026-04-16",75.93,0.74,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":756,"transactions":9,"vwap":1053},"2026-04-15",75.38,75.65,-0.29,-0.38,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":401,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",76.019997,76.099998,75.89,75.94,0.35,1400,{"date":1065,"open":27,"high":1066,"low":27,"close":1066,"change":1067,"percent_change":834,"volume":1035,"transactions":9,"vwap":1066},"2026-04-13",75.59,0.64,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":193,"percent_change":1072,"volume":938,"transactions":9,"vwap":1071},"2026-04-10",75.23,74.95,-0.9,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-09",75.5,75.66,75.63,0.16,0.21,1600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":886,"transactions":9,"vwap":1085},"2026-04-08",75.27,75.51,75.47,1.9,2.58,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-04-07",73.43,73.57,73.010002,-0.15,-0.2,132700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":856,"percent_change":1100,"volume":727,"transactions":9,"vwap":1099},"2026-04-06",73.64,73.72,0.34,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":867,"volume":779,"transactions":9,"vwap":1104},"2026-04-02",72.84,73.47,0.17,{"date":1107,"open":1108,"high":1098,"low":1108,"close":1109,"change":411,"percent_change":135,"volume":738,"transactions":9,"vwap":1109},"2026-04-01",73.18,73.3,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":987,"percent_change":1086,"volume":733,"transactions":9,"vwap":1114},"2026-03-31",72.71,72.93,72.87,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":523,"percent_change":1054,"volume":886,"transactions":9,"vwap":1118},"2026-03-30",72.32,71.51,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":738,"transactions":9,"vwap":1123},"2026-03-27",72.019997,72.21,71.72,-0.95,-1.31,{"date":1127,"open":1114,"high":1128,"low":1129,"close":1129,"change":315,"percent_change":1130,"volume":835,"transactions":9,"vwap":1129},"2026-03-26",72.89,72.67,-1.44,{"date":1132,"open":1133,"high":1134,"low":1099,"close":1135,"change":1136,"percent_change":791,"volume":176,"transactions":9,"vwap":1135},"2026-03-25",73.76,73.86,73.73,0.67,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":523,"percent_change":1054,"volume":727,"transactions":9,"vwap":1139},"2026-03-24",73.059998,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":914,"volume":756,"transactions":9,"vwap":1143},"2026-03-23",73.75,73.27,0.97,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",73.4,72.3,-1.54,-2.09,2300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":807,"transactions":9,"vwap":1155},"2026-03-19",73.46,73.84,-0.08,-0.11,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":807,"transactions":9,"vwap":1161},"2026-03-18",74.68,73.92,-0.89,-1.19,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1062,"volume":760,"transactions":9,"vwap":1166},"2026-03-17",74.81,0.26,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":726,"percent_change":223,"volume":1151,"transactions":9,"vwap":1173},"2026-03-16",74.73,74.86,74.53,74.55,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1178,"volume":756,"transactions":9,"vwap":1177},"2026-03-13",74.48,73.99,-0.01,{"date":1180,"open":1181,"high":1170,"low":719,"close":719,"change":376,"percent_change":1182,"volume":835,"transactions":9,"vwap":719},"2026-03-12",74.71,-1.71,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":384,"volume":760,"transactions":9,"vwap":1185},"2026-03-11",75.29,-0.62,{"date":1188,"open":1189,"high":1189,"low":943,"close":943,"change":95,"percent_change":1190,"volume":733,"transactions":9,"vwap":943},"2026-03-10",76.29,-0.97,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1156,"volume":835,"transactions":9,"vwap":1194},"2026-03-09",75.18,76.65,-0.06,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":95,"percent_change":1199,"volume":727,"transactions":9,"vwap":1198},"2026-03-06",76.71,-0.96,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1130,"volume":756,"transactions":9,"vwap":1203},"2026-03-05",77.65,77.45,-1.13,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":52,"percent_change":1208,"volume":760,"transactions":9,"vwap":1207},"2026-03-04",78.58,0.13,{"date":1210,"open":1044,"high":979,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-03",77.52,78.48,-0.86,-1.08,10200,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":997,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",78.75,79.34,-0.16,1700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":726,"volume":760,"transactions":9,"vwap":1225},"2026-02-27",79.19,79.47,0.44,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":726,"percent_change":1231,"volume":738,"transactions":9,"vwap":1230},"2026-02-26",79.040001,79.029999,0.71,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":435,"percent_change":1235,"volume":760,"transactions":9,"vwap":1234},"2026-02-25",78.47,-0.56,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":732,"volume":771,"transactions":9,"vwap":1240},"2026-02-24",78.68,79.18,78.91,0.49,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1124,"volume":733,"transactions":9,"vwap":1245},"2026-02-23",78.55,78.42,-0.75,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":835,"transactions":9,"vwap":1250},"2026-02-20",79.07,79.17,79.019997,0.45,0.57,{"date":1255,"open":975,"high":979,"low":975,"close":1256,"change":203,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-19",78.72,0.14,4100,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":770,"percent_change":1241,"volume":835,"transactions":9,"vwap":1263},"2026-02-18",78.7,78.51,78.61,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1235,"percent_change":291,"volume":786,"transactions":9,"vwap":1268},"2026-02-17",78.6,77.86,78.23,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":727,"transactions":9,"vwap":1272},"2026-02-13",77.95,78.79,1.03,1.32,{"date":1276,"open":1277,"high":1224,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-12",79.12,77.7,77.76,-1.46,-1.84,2000,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1105,"percent_change":750,"volume":1288,"transactions":9,"vwap":1287},"2026-02-11",79.080002,79.27,79.22,13000,{"date":1290,"open":1229,"high":1291,"low":1292,"close":1293,"change":401,"percent_change":135,"volume":1294,"transactions":9,"vwap":1293},"2026-02-10",79.3,78.98,79.050003,11700,{"date":1296,"open":1297,"high":1297,"low":1212,"close":1298,"change":606,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-09",78.69,78.59,-0.51,2900,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":497,"percent_change":630,"volume":771,"transactions":9,"vwap":1304},"2026-02-06",78.78,78.99,{"date":1306,"open":1307,"high":1307,"low":964,"close":964,"change":419,"percent_change":376,"volume":727,"transactions":9,"vwap":964},"2026-02-05",77.84,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":927,"volume":886,"transactions":9,"vwap":1312},"2026-02-04",78.010002,78.83,78.77,1.35,{"date":1315,"open":1316,"high":1317,"low":1002,"close":1318,"change":1195,"percent_change":1156,"volume":1221,"transactions":9,"vwap":1318},"2026-02-03",77.37,77.49,77.42,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1273,"volume":938,"transactions":9,"vwap":1322},"2026-02-02",77.27,77.48,77.2,0.79,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":116,"volume":738,"transactions":9,"vwap":1328},"2026-01-30",76.45,76.69,76.3,0.24,{"date":1332,"open":1327,"high":1327,"low":1327,"close":1327,"change":145,"percent_change":1333,"volume":738,"transactions":9,"vwap":1327},"2026-01-29",-0.25,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":958,"percent_change":959,"volume":807,"transactions":9,"vwap":1337},"2026-01-28",77,76.64,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":506,"volume":1221,"transactions":9,"vwap":1342},"2026-01-27",77.3,77.089996,77.16,-0.14,{"date":1345,"open":957,"high":1346,"low":957,"close":1340,"change":470,"percent_change":1347,"volume":1282,"transactions":9,"vwap":1340},"2026-01-26",77.32,0.47,{"date":1349,"open":948,"high":948,"low":948,"close":948,"change":157,"percent_change":1350,"volume":176,"transactions":9,"vwap":948},"2026-01-23",-0.54,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":785,"percent_change":1355,"volume":733,"transactions":9,"vwap":1354},"2026-01-22",77.34,77.36,0.09,{"date":1357,"open":1009,"high":1358,"low":1009,"close":1358,"change":1359,"percent_change":639,"volume":738,"transactions":9,"vwap":1358},"2026-01-21",77.29,1.13,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1125,"volume":738,"transactions":9,"vwap":1363},"2026-01-20",76.43,76.16,-1.01,{"date":1366,"open":1367,"high":1318,"low":1368,"close":1369,"change":952,"percent_change":615,"volume":1370,"transactions":9,"vwap":1369},"2026-01-16",77.31,77.12,77.17,15600,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":867,"percent_change":898,"volume":727,"transactions":9,"vwap":1373},"2026-01-15",77.77,{"date":1375,"open":1376,"high":1044,"low":1377,"close":1044,"change":1241,"percent_change":1067,"volume":1080,"transactions":9,"vwap":1044},"2026-01-14",77.5,77.44,{"date":1379,"open":1380,"high":1380,"low":948,"close":1380,"change":1355,"percent_change":167,"volume":1381,"transactions":9,"vwap":1380},"2026-01-13",77.050003,5000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":868,"percent_change":1386,"volume":807,"transactions":9,"vwap":1385},"2026-01-12",76.75,76.96,0.37,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1241,"percent_change":1067,"volume":756,"transactions":9,"vwap":1389},"2026-01-09",76.68,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":807,"transactions":9,"vwap":1394},"2026-01-08",75.35,76.2,76.19,1.14,1.52,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":291,"percent_change":1401,"volume":779,"transactions":9,"vwap":1400},"2026-01-07",75.46,75.050003,-0.94,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1395,"percent_change":1407,"volume":1221,"transactions":9,"vwap":1406},"2026-01-06",74.62,75.82,75.76,1.53,{"date":1409,"open":1404,"high":1404,"low":1404,"close":1404,"change":906,"percent_change":1136,"volume":779,"transactions":9,"vwap":1404},"2026-01-05",{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1208,"percent_change":1413,"volume":727,"transactions":9,"vwap":1412},"2026-01-02",74.12,0.18,{"date":1415,"open":1416,"high":1417,"low":1177,"close":1177,"change":959,"percent_change":1072,"volume":892,"transactions":9,"vwap":1177},"2025-12-31",74.28,74.36,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":523,"percent_change":806,"volume":760,"transactions":9,"vwap":1420},"2025-12-30",74.66,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":343,"percent_change":444,"volume":786,"transactions":9,"vwap":1424},"2025-12-29",74.85,74.87,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1427,"change":1178,"percent_change":1178,"volume":960,"transactions":9,"vwap":1427},"2025-12-26",75.14,75.15,75.010002,{"date":1431,"open":1432,"high":1428,"low":1433,"close":1428,"change":1040,"percent_change":411,"volume":1434,"transactions":9,"vwap":1428},"2025-12-24",75.019997,75,3000,{"date":1436,"open":1437,"high":1423,"low":1438,"close":1439,"change":583,"percent_change":1440,"volume":1221,"transactions":9,"vwap":1439},"2025-12-23",74.75,74.74,74.83,-0.45,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1162,"percent_change":1444,"volume":779,"transactions":9,"vwap":1443},"2025-12-22",75.17,-1.17,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1079,"percent_change":868,"volume":733,"transactions":9,"vwap":1448},"2025-12-19",75.88,76.059998,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":452,"volume":807,"transactions":9,"vwap":1452},"2025-12-18",76.17,75.85,0.03,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1405,"change":1343,"percent_change":506,"volume":843,"transactions":9,"vwap":1405},"2025-12-17",75.92,76.34,75.81,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":583,"percent_change":1440,"volume":727,"transactions":9,"vwap":1461},"2025-12-16",75.96,{"date":1463,"open":1393,"high":1329,"low":1393,"close":1329,"change":1464,"percent_change":1167,"volume":771,"transactions":9,"vwap":1329},"2025-12-15",0.2,{"date":1466,"open":1467,"high":1059,"low":1467,"close":1059,"change":145,"percent_change":1333,"volume":938,"transactions":9,"vwap":1059},"2025-12-12",76.080002,{"date":1469,"open":1470,"high":1012,"low":1470,"close":1189,"change":212,"percent_change":1231,"volume":938,"transactions":9,"vwap":1189},"2025-12-11",76.14,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":733,"transactions":9,"vwap":1474},"2025-12-10",74.43,75.75,1.25,1.68,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1343,"percent_change":145,"volume":779,"transactions":9,"vwap":1479},"2025-12-09",74.5,{"date":1481,"open":1160,"high":1160,"low":1482,"close":1482,"change":702,"percent_change":1483,"volume":727,"transactions":9,"vwap":1482},"2025-12-08",74.64,-0.64,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":898,"percent_change":829,"volume":1489,"transactions":9,"vwap":1488},"2025-12-05",75.34,75.099998,75.12,4000,{"date":1491,"open":1070,"high":1070,"low":1492,"close":1493,"change":1093,"percent_change":1094,"volume":1080,"transactions":9,"vwap":1493},"2025-12-04",74.8,74.82,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":480,"percent_change":937,"volume":1063,"transactions":9,"vwap":1497},"2025-12-03",74.77,74.97,{"date":1499,"open":1500,"high":1404,"low":1416,"close":1501,"change":784,"percent_change":970,"volume":824,"transactions":9,"vwap":1501},"2025-12-02",74.29,74.45,{"date":1503,"open":1404,"high":1404,"low":1504,"close":1504,"change":1235,"percent_change":1246,"volume":779,"transactions":9,"vwap":1504},"2025-12-01",74.39,{"date":1506,"open":1071,"high":1071,"low":1071,"close":1071,"change":116,"percent_change":778,"volume":760,"transactions":9,"vwap":1071},"2025-11-28",{"date":1508,"open":1170,"high":1509,"low":1482,"close":1482,"change":750,"percent_change":898,"volume":892,"transactions":9,"vwap":1482},"2025-11-26",74.78,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":639,"percent_change":1514,"volume":738,"transactions":9,"vwap":1513},"2025-11-25",73.22,74.42,2.03,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":898,"percent_change":1519,"volume":733,"transactions":9,"vwap":1518},"2025-11-24",73,72.94,0.41,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":756,"transactions":9,"vwap":1523},"2025-11-21",73.050003,72.64,1.79,2.53,{"date":1527,"open":1528,"high":1528,"low":25,"close":25,"change":1529,"percent_change":657,"volume":1282,"transactions":9,"vwap":25},"2025-11-20",72.050003,-0.63,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":583,"percent_change":37,"volume":1535,"transactions":9,"vwap":1534},"2025-11-19",71.79,71.3,71.48,2200,{"date":1537,"open":1118,"high":1538,"low":1118,"close":1538,"change":52,"percent_change":1257,"volume":779,"transactions":9,"vwap":1538},"2025-11-18",71.82,{"date":1540,"open":1541,"high":1123,"low":1541,"close":1123,"change":1542,"percent_change":737,"volume":779,"transactions":9,"vwap":1123},"2025-11-17",71.7,-0.87,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":606,"percent_change":743,"volume":1258,"transactions":9,"vwap":1547},"2025-11-14",72.39,72.7,72.59,{"date":1549,"open":1550,"high":719,"low":1551,"close":1551,"change":1204,"percent_change":1552,"volume":1434,"transactions":9,"vwap":1551},"2025-11-13",73.67,72.99,-1.52,{"date":1554,"open":1412,"high":1412,"low":1412,"close":1412,"change":1355,"percent_change":167,"volume":727,"transactions":9,"vwap":1412},"2025-11-12",{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1020,"percent_change":1560,"volume":727,"transactions":9,"vwap":1559},"2025-11-11",73.9,74.099998,74.029999,0.53,{"date":1562,"open":1563,"high":1133,"low":1563,"close":1098,"change":1062,"percent_change":271,"volume":793,"transactions":9,"vwap":1098},"2025-11-10",73.24,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":150,"percent_change":1568,"volume":756,"transactions":9,"vwap":1567},"2025-11-07",72.17,73.29,1.01,{"date":1570,"open":1522,"high":1571,"low":1572,"close":1573,"change":958,"percent_change":291,"volume":1574,"transactions":9,"vwap":1573},"2025-11-06",73.41,72.53,72.56,4700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1464,"percent_change":751,"volume":886,"transactions":9,"vwap":1580},"2025-11-05",72.82,73.11,72.6,73.080002,{"date":1582,"open":1517,"high":1517,"low":1583,"close":1583,"change":1350,"percent_change":95,"volume":176,"transactions":9,"vwap":1583},"2025-11-04",72.88,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1350,"percent_change":1590,"volume":1535,"transactions":9,"vwap":1589},"2025-11-03",73.25,73.5,72.91,73.42,-0.73,{"date":1592,"open":1593,"high":1177,"low":1594,"close":1595,"change":1241,"percent_change":1136,"volume":1063,"transactions":9,"vwap":1595},"2025-10-31",73.97,73.95,73.96,{"date":1597,"open":1578,"high":1598,"low":1578,"close":1104,"change":873,"percent_change":281,"volume":756,"transactions":9,"vwap":1104},"2025-10-30",74.17,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":615,"percent_change":944,"volume":738,"transactions":9,"vwap":1602},"2025-10-29",74.49,73.7,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":744,"percent_change":657,"volume":738,"transactions":9,"vwap":1606},"2025-10-28",74.99,74.47,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1105,"percent_change":867,"volume":1535,"transactions":9,"vwap":1611},"2025-10-27",75.26,75.029999,75.13,{"date":1613,"open":1488,"high":1488,"low":1614,"close":1614,"change":750,"percent_change":1615,"volume":779,"transactions":9,"vwap":1614},"2025-10-24",74.96,0.29,{"date":1617,"open":1618,"high":1438,"low":1618,"close":1438,"change":52,"percent_change":1208,"volume":1063,"transactions":9,"vwap":1438},"2025-10-23",74.63,{"date":1620,"open":1621,"high":1622,"low":1618,"close":1482,"change":1623,"percent_change":1624,"volume":771,"transactions":9,"vwap":1482},"2025-10-22",75.2,75.22,-0.69,-0.92,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1067,"percent_change":648,"volume":756,"transactions":9,"vwap":1628},"2025-10-21",75.24,75.33,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1253,"percent_change":1634,"volume":1535,"transactions":9,"vwap":1632},"2025-10-20",74.57,74.69,74.52,0.77,{"date":1636,"open":1637,"high":1412,"low":1637,"close":1412,"change":167,"percent_change":1078,"volume":738,"transactions":9,"vwap":1412},"2025-10-17",74.010002,{"date":1639,"open":1631,"high":1631,"low":719,"close":719,"change":976,"percent_change":1640,"volume":1080,"transactions":9,"vwap":719},"2025-10-16",-0.76,{"date":1642,"open":1433,"high":1433,"low":1176,"close":1631,"change":540,"percent_change":66,"volume":1080,"transactions":9,"vwap":1631},"2025-10-15",{"date":1644,"open":1645,"high":1160,"low":1646,"close":1645,"change":1647,"percent_change":1648,"volume":1080,"transactions":9,"vwap":1645},"2025-10-14",74.61,74.6,0.9,1.22,{"date":1650,"open":1602,"high":1177,"low":1602,"close":1651,"change":770,"percent_change":480,"volume":1035,"transactions":9,"vwap":1651},"2025-10-13",73.71,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1552,"percent_change":849,"volume":756,"transactions":9,"vwap":1655},"2025-10-10",73.49,73.33,{"date":1657,"open":1423,"high":1423,"low":1423,"close":1423,"change":959,"percent_change":1162,"volume":756,"transactions":9,"vwap":1423},"2025-10-09",{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1257,"percent_change":549,"volume":800,"transactions":9,"vwap":1662},"2025-10-08",75.62,75.4,75.52,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1052,"change":952,"percent_change":1667,"volume":1221,"transactions":9,"vwap":1052},"2025-10-07",75.64,75.31,-0.79,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1355,"percent_change":167,"volume":1282,"transactions":9,"vwap":1671},"2025-10-06",75.61,75.98,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1060,"change":1464,"percent_change":1167,"volume":1221,"transactions":9,"vwap":1060},"2025-10-03",75.7,76.050003,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":907,"percent_change":1680,"volume":733,"transactions":9,"vwap":1679},"2025-10-02",75.67,75.69,0.84,{"date":1682,"open":1496,"high":1488,"low":1683,"close":1684,"change":1105,"percent_change":867,"volume":1685,"transactions":9,"vwap":1684},"2025-10-01",74.58,75.059998,3800,{"date":1687,"open":1631,"high":1688,"low":1631,"close":1688,"change":1689,"percent_change":1689,"volume":1080,"transactions":9,"vwap":1688},"2025-09-30",74.89,0,{"date":1691,"open":1692,"high":1688,"low":1692,"close":1688,"change":52,"percent_change":1208,"volume":779,"transactions":9,"vwap":1688},"2025-09-29",74.76,{"date":1694,"open":1482,"high":1695,"low":1482,"close":1695,"change":135,"percent_change":1696,"volume":738,"transactions":9,"vwap":1695},"2025-09-26",74.79,0.8,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":743,"percent_change":95,"volume":807,"transactions":9,"vwap":1700},"2025-09-25",74.16,74.2,{"date":1702,"open":1605,"high":1605,"low":1437,"close":1437,"change":252,"percent_change":1703,"volume":738,"transactions":9,"vwap":1437},"2025-09-24",-0.12,{"date":1705,"open":1487,"high":1487,"low":1706,"close":1706,"change":1453,"percent_change":452,"volume":760,"transactions":9,"vwap":1706},"2025-09-23",74.84,{"date":1708,"open":1170,"high":1423,"low":1170,"close":1166,"change":718,"percent_change":606,"volume":793,"transactions":9,"vwap":1166},"2025-09-22",{"date":1710,"open":1605,"high":1711,"low":1605,"close":1712,"change":806,"percent_change":1713,"volume":886,"transactions":9,"vwap":1712},"2025-09-19",75.16,75.11,-0.37,{"date":1715,"open":1497,"high":1716,"low":1497,"close":1716,"change":1717,"percent_change":1718,"volume":835,"transactions":9,"vwap":1716},"2025-09-18",75.39,0.65,0.87,{"date":1720,"open":1666,"high":1666,"low":1170,"close":1438,"change":1703,"percent_change":1220,"volume":793,"transactions":9,"vwap":1438},"2025-09-17",{"date":1722,"open":1723,"high":1171,"low":1723,"close":1171,"change":52,"percent_change":1208,"volume":960,"transactions":9,"vwap":1171},"2025-09-16",74.59,{"date":1725,"open":1171,"high":1611,"low":1170,"close":1692,"change":1220,"percent_change":523,"volume":899,"transactions":9,"vwap":1692},"2025-09-15",{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1186,"percent_change":384,"volume":738,"transactions":9,"vwap":1731},"2025-09-12",74.93,74.98,74.91,74.92,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1300,"transactions":9,"vwap":1735},"2025-09-11",74.38,75.54,1.09,1.46,{"date":1739,"open":1496,"high":1496,"low":1700,"close":1501,"change":806,"percent_change":1713,"volume":1063,"transactions":9,"vwap":1501},"2025-09-10",{"date":1741,"open":1501,"high":1170,"low":1501,"close":1170,"change":1742,"percent_change":823,"volume":793,"transactions":9,"vwap":1170},"2025-09-09",-0.32,{"date":1744,"open":1437,"high":1400,"low":1437,"close":1400,"change":116,"percent_change":1519,"volume":1063,"transactions":9,"vwap":1400},"2025-09-08",{"date":1746,"open":1747,"high":1747,"low":1748,"close":1438,"change":1330,"percent_change":1040,"volume":793,"transactions":9,"vwap":1438},"2025-09-05",74.88,74.4,{"date":1750,"open":1142,"high":1479,"low":1142,"close":1479,"change":1751,"percent_change":1359,"volume":1221,"transactions":9,"vwap":1479},"2025-09-04",0.83,{"date":1753,"open":1754,"high":1550,"low":1754,"close":1550,"change":52,"percent_change":1257,"volume":756,"transactions":9,"vwap":1550},"2025-09-03",73.61,{"date":1756,"open":1757,"high":1091,"low":1757,"close":1091,"change":37,"percent_change":1529,"volume":738,"transactions":9,"vwap":1091},"2025-09-02",73.019997,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":157,"percent_change":1235,"volume":1063,"transactions":9,"vwap":1761},"2025-08-29",73.88,74.040001,{"date":1763,"open":1412,"high":1764,"low":1412,"close":1764,"change":1025,"percent_change":1054,"volume":807,"transactions":9,"vwap":1764},"2025-08-28",74.46,{"date":1766,"open":1173,"high":1160,"low":1173,"close":1160,"change":1347,"percent_change":907,"volume":779,"transactions":9,"vwap":1160},"2025-08-27",{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":391,"percent_change":873,"volume":733,"transactions":9,"vwap":1771},"2025-08-26",74.24,74.25,74.21,{"date":1773,"open":1748,"high":1501,"low":1734,"close":1734,"change":241,"percent_change":261,"volume":176,"transactions":9,"vwap":1734},"2025-08-25",{"date":1775,"open":1605,"high":1605,"low":1605,"close":1605,"change":1776,"percent_change":1777,"volume":779,"transactions":9,"vwap":1605},"2025-08-22",1.93,2.64,{"date":1779,"open":1092,"high":1139,"low":1092,"close":1139,"change":1780,"percent_change":1781,"volume":727,"transactions":9,"vwap":1139},"2025-08-21",-0.24,-0.33,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1109,"change":1055,"percent_change":958,"volume":1787,"transactions":9,"vwap":1109},"2025-08-20",73.21,73.36,73.14,5400,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1413,"percent_change":1330,"volume":807,"transactions":9,"vwap":1791},"2025-08-19",73.65,73.68,{"date":1793,"open":1655,"high":1794,"low":1795,"close":1587,"change":1689,"percent_change":1689,"volume":960,"transactions":9,"vwap":1587},"2025-08-18",73.6,73.32,{"date":1797,"open":1798,"high":1794,"low":1587,"close":1587,"change":806,"percent_change":1055,"volume":1035,"transactions":9,"vwap":1587},"2025-08-15",73.51,{"date":1800,"open":1177,"high":1177,"low":1801,"close":1802,"change":953,"percent_change":1803,"volume":793,"transactions":9,"vwap":1802},"2025-08-14",73.55,73.78,-1.05,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1086,"volume":756,"transactions":9,"vwap":1807},"2025-08-13",73.74,74.56,1.39,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1395,"percent_change":1813,"volume":733,"transactions":9,"vwap":1812},"2025-08-12",72.33,73.17,1.58,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":111,"percent_change":1350,"volume":886,"transactions":9,"vwap":1818},"2025-08-11",72.44,72.5,72.029999,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":172,"percent_change":540,"volume":738,"transactions":9,"vwap":1823},"2025-08-08",72.46,72.47,72.42,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1333,"percent_change":583,"volume":771,"transactions":9,"vwap":1828},"2025-08-07",73.12,72.34,72.45,{"date":1830,"open":1831,"high":1546,"low":1831,"close":1546,"change":856,"percent_change":1062,"volume":807,"transactions":9,"vwap":1546},"2025-08-06",72.2,{"date":1833,"open":1834,"high":1828,"low":1834,"close":1828,"change":1220,"percent_change":1025,"volume":738,"transactions":9,"vwap":1828},"2025-08-05",72.27,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":756,"transactions":9,"vwap":1838},"2025-08-04",72.49,72.61,1.31,1.84,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1533,"change":657,"percent_change":1845,"volume":1685,"transactions":9,"vwap":1533},"2025-08-01",71.099998,71.43,-1.22,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":711,"percent_change":172,"volume":892,"transactions":9,"vwap":1850},"2025-07-31",72.31,72.8,72.18,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1831,"change":965,"percent_change":460,"volume":793,"transactions":9,"vwap":1831},"2025-07-30",72.75,72.010002,{"date":1856,"open":1143,"high":1143,"low":1857,"close":1858,"change":368,"percent_change":460,"volume":738,"transactions":9,"vwap":1858},"2025-07-29",72.69,72.78,{"date":1860,"open":1655,"high":1861,"low":1655,"close":1862,"change":873,"percent_change":281,"volume":786,"transactions":9,"vwap":1862},"2025-07-28",73.58,73.37,{"date":1864,"open":1655,"high":1754,"low":1784,"close":1794,"change":1062,"percent_change":271,"volume":793,"transactions":9,"vwap":1794},"2025-07-25",{"date":1866,"open":1784,"high":1867,"low":1826,"close":1586,"change":997,"percent_change":506,"volume":800,"transactions":9,"vwap":1586},"2025-07-24",73.39,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1696,"volume":756,"transactions":9,"vwap":1871},"2025-07-23",73.19,73.38,0.58,{"date":1874,"open":1827,"high":1849,"low":1875,"close":1849,"change":792,"percent_change":1876,"volume":1080,"transactions":9,"vwap":1849},"2025-07-22",72.22,1.61,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":806,"percent_change":111,"volume":960,"transactions":9,"vwap":1881},"2025-07-21",72.15,71.6,71.65,{"date":1883,"open":1573,"high":1573,"low":1884,"close":1884,"change":391,"percent_change":1780,"volume":786,"transactions":9,"vwap":1884},"2025-07-18",71.93,{"date":1886,"open":1887,"high":1879,"low":1887,"close":1888,"change":1889,"percent_change":791,"volume":1890,"transactions":9,"vwap":1888},"2025-07-17",71.77,72.099998,0.66,2700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":271,"percent_change":1897,"volume":886,"transactions":9,"vwap":1896},"2025-07-16",71.059998,71.45,70.97,71.44,0.68,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":793,"transactions":9,"vwap":1901},"2025-07-15",71.71,70.96,-0.91,-1.27,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1703,"percent_change":391,"volume":733,"transactions":9,"vwap":1908},"2025-07-14",71.78,71.88,71.87,{"date":1910,"open":1911,"high":1888,"low":1912,"close":1912,"change":744,"percent_change":1902,"volume":738,"transactions":9,"vwap":1912},"2025-07-11",72.089996,71.99,{"date":1914,"open":1817,"high":1915,"low":1817,"close":1916,"change":1464,"percent_change":868,"volume":1221,"transactions":9,"vwap":1916},"2025-07-10",72.81,72.65,{"date":1918,"open":1121,"high":1828,"low":1121,"close":1828,"change":470,"percent_change":906,"volume":733,"transactions":9,"vwap":1828},"2025-07-09",{"date":1920,"open":1528,"high":1831,"low":1528,"close":1911,"change":829,"percent_change":726,"volume":1063,"transactions":9,"vwap":1911},"2025-07-08",{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":95,"percent_change":419,"volume":756,"transactions":9,"vwap":1924},"2025-07-07",72.14,71.69,{"date":1926,"open":1821,"high":1821,"low":1927,"close":1927,"change":867,"percent_change":1040,"volume":727,"transactions":9,"vwap":1927},"2025-07-03",72.43,{"date":1929,"open":1831,"high":1831,"low":1831,"close":1831,"change":1020,"percent_change":212,"volume":727,"transactions":9,"vwap":1831},"2025-07-02",{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":834,"percent_change":1935,"volume":786,"transactions":9,"vwap":1934},"2025-07-01",71.85,71.86,71.81,1.2,{"date":1937,"open":1938,"high":1901,"low":1939,"close":1901,"change":829,"percent_change":1253,"volume":738,"transactions":9,"vwap":1901},"2025-06-30",70.7,70.61,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1464,"percent_change":868,"volume":824,"transactions":9,"vwap":1944},"2025-06-27",70.71,70.28,70.56,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1347,"percent_change":1136,"volume":738,"transactions":9,"vwap":1948},"2025-06-26",70.29,70.36,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":95,"percent_change":1803,"volume":779,"transactions":9,"vwap":1953},"2025-06-25",70.21,69.87,69.89,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1347,"percent_change":1136,"volume":733,"transactions":9,"vwap":1957},"2025-06-24",70.69,70.63,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":937,"percent_change":1568,"volume":807,"transactions":9,"vwap":1961},"2025-06-23",69.86,70.16,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1105,"percent_change":856,"volume":807,"transactions":9,"vwap":1965},"2025-06-20",69.29,69.46,{"date":1967,"open":1968,"high":1969,"low":1964,"close":1964,"change":452,"percent_change":784,"volume":938,"transactions":9,"vwap":1964},"2025-06-18",69.3,69.61,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1640,"percent_change":1975,"volume":771,"transactions":9,"vwap":1974},"2025-06-17",69.77,69.17,69.25,-1.09,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":891,"volume":779,"transactions":9,"vwap":1979},"2025-06-16",69.94,70.010002,0.82,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":65,"percent_change":1281,"volume":1063,"transactions":9,"vwap":1985},"2025-06-13",69.8,69.16,69.19,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1742,"percent_change":1440,"volume":771,"transactions":9,"vwap":1990},"2025-06-12",70.58,70.74,70.49,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":111,"percent_change":743,"volume":1035,"transactions":9,"vwap":1996},"2025-06-11",71.010002,71.040001,70.66,70.81,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1040,"percent_change":1252,"volume":793,"transactions":9,"vwap":2001},"2025-06-10",71.029999,71.29,71.2,{"date":2003,"open":1938,"high":2004,"low":1938,"close":2004,"change":711,"percent_change":172,"volume":727,"transactions":9,"vwap":2004},"2025-06-09",70.88,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1241,"percent_change":937,"volume":738,"transactions":9,"vwap":2008},"2025-06-06",70.79,70.9,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":702,"percent_change":193,"volume":938,"transactions":9,"vwap":2012},"2025-06-05",70.95,70.41,{"date":2014,"open":1895,"high":1895,"low":2015,"close":2015,"change":1178,"percent_change":1178,"volume":760,"transactions":9,"vwap":2015},"2025-06-04",70.89,{"date":2017,"open":1948,"high":2008,"low":1948,"close":2008,"change":1226,"percent_change":732,"volume":733,"transactions":9,"vwap":2008},"2025-06-03",{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":1453,"percent_change":452,"volume":756,"transactions":9,"vwap":2021},"2025-06-02",70.17,70.46,70.040001,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":203,"percent_change":1078,"volume":771,"transactions":9,"vwap":2026},"2025-05-30",70.07,70.43,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":751,"percent_change":1020,"volume":1080,"transactions":9,"vwap":2030},"2025-05-29",70.029999,70.32,69.88,{"date":2033,"open":1944,"high":1957,"low":2034,"close":2034,"change":1483,"percent_change":1902,"volume":824,"transactions":9,"vwap":2034},"2025-05-28",70.050003,{"date":2036,"open":2037,"high":1956,"low":2037,"close":1956,"change":324,"percent_change":2038,"volume":807,"transactions":9,"vwap":1956},"2025-05-27",70.62,1.54,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":506,"percent_change":799,"volume":1300,"transactions":9,"vwap":2043},"2025-05-23",69.38,69.79,69.62,{"date":2045,"open":2046,"high":2047,"low":2046,"close":1983,"change":1157,"percent_change":1220,"volume":1434,"transactions":9,"vwap":1983},"2025-05-22",69.53,70.15,{"date":2049,"open":2050,"high":2050,"low":1953,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-21",70.67,69.91,-1.57,-2.2,3900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1534,"change":1333,"percent_change":334,"volume":835,"transactions":9,"vwap":1534},"2025-05-20",71.62,71.74,71.42,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":1453,"volume":738,"transactions":9,"vwap":2063},"2025-05-19",71.54,71.73,0.02,{"date":2066,"open":2067,"high":1900,"low":2068,"close":1900,"change":2069,"percent_change":812,"volume":2070,"transactions":9,"vwap":1900},"2025-05-16",71.24,71.21,0.78,10700,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":914,"volume":807,"transactions":9,"vwap":2074},"2025-05-15",70.3,70.93,0.94,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":976,"percent_change":261,"volume":771,"transactions":9,"vwap":2081},"2025-05-14",69.96,70.019997,69.93,69.99,{"date":2083,"open":1989,"high":1989,"low":1944,"close":1944,"change":1093,"percent_change":523,"volume":807,"transactions":9,"vwap":1944},"2025-05-13",{"date":2085,"open":2086,"high":1942,"low":1947,"close":1942,"change":842,"percent_change":2087,"volume":886,"transactions":9,"vwap":1942},"2025-05-12",70.53,2.66,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":523,"percent_change":718,"volume":807,"transactions":9,"vwap":2092},"2025-05-09",69,69.059998,68.88,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1067,"percent_change":885,"volume":1063,"transactions":9,"vwap":2097},"2025-05-08",68.87,69.41,69.089996,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":411,"percent_change":907,"volume":771,"transactions":9,"vwap":2101},"2025-05-07",68.25,68.45,68.18,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1030,"percent_change":959,"volume":886,"transactions":9,"vwap":2108},"2025-05-06",68.14,68.19,67.93,68.019997,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":145,"percent_change":806,"volume":756,"transactions":9,"vwap":2113},"2025-05-05",68.4,68.73,68.48,{"date":2115,"open":2116,"high":2112,"low":2116,"close":2117,"change":1004,"percent_change":914,"volume":1035,"transactions":9,"vwap":2117},"2025-05-02",68.41,68.67,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":506,"percent_change":799,"volume":733,"transactions":9,"vwap":2121},"2025-05-01",68.11,67.76,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1100,"percent_change":906,"volume":738,"transactions":9,"vwap":2126},"2025-04-30",67.55,68.050003,67.94,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":829,"percent_change":299,"volume":771,"transactions":9,"vwap":2131},"2025-04-29",67.63,67.58,67.6,{"date":182,"open":2133,"high":2133,"low":178,"close":2134,"change":711,"percent_change":172,"volume":835,"transactions":9,"vwap":2134},67.22,67.2]