[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPV":3,"homepage-market-summary":29,"stock-historical-UPV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPV","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},"ProShares Ultra FTSE Europe","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6194,2.35244,"Quarterly",{"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},89.81,89.71,89.16,90.2959,-0.4859,-0.54,1330.3778,108.1617,78.07,1207.679949984127,39,4131,{"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},68.76,1274,464935.347396,29.24,"2025-04-28",[184,187,195,204,213,223,232,242,252,262,271,280,288,297,304,314,321,329,337,345,353,361,370,377,385,396,405,414,422,429,438,446,453,463,472,479,487,496,503,510,518,525,532,540,548,556,565,573,581,589,596,605,614,622,629,639,645,653,661,668,675,682,690,697,705,710,716,721,728,737,741,746,752,759,763,770,776,783,789,794,799,803,809,816,823,829,834,842,850,855,861,867,873,880,884,891,896,902,908,913,921,927,932,937,941,946,950,957,963,971,976,984,989,995,1001,1006,1012,1020,1025,1031,1037,1044,1050,1055,1061,1068,1075,1078,1086,1093,1099,1105,1113,1120,1126,1132,1137,1144,1151,1160,1168,1176,1182,1186,1195,1203,1210,1214,1222,1226,1233,1241,1248,1257,1264,1270,1275,1284,1291,1298,1303,1308,1317,1322,1329,1335,1341,1346,1352,1357,1360,1364,1368,1376,1382,1386,1391,1397,1402,1405,1410,1415,1420,1425,1431,1436,1445,1451,1457,1463,1468,1475,1482,1489,1495,1500,1505,1509,1513,1518,1522,1526,1531,1536,1539,1542,1547,1550,1555,1558,1563,1567,1571,1578,1582,1585,1590,1597,1601,1605,1612,1617,1622,1628,1634,1637,1641,1643,1650,1654,1659,1664,1667,1672,1678,1683,1687,1693,1697,1701,1706,1708,1711,1717,1722,1726,1729,1733,1737,1743,1748,1753,1757,1762,1767,1771,1775,1780,1785,1790,1793,1801,1810,1816,1820,1825,1829,1832,1836,1841,1845,1847,1851,1855,1861,1865,1870,1875,1881,1884,1887,1891,1896,1900,1907,1912,1918,1923,1926,1929,1935,1941,1948,1951,1955,1961,1965,1969,1974,1979,1983,1987,1994,2000,2007,2012,2018,2024,2028,2033,2039,2043,2048,2053,2056,2062,2067,2071,2077,2081,2084,2089,2093,2096,2101,2106,2110,2115,2120,2125,2131,2134,2141,2146,2150,2155,2160,2165,2171,2175,2179,2184,2190,2193,2196,2201,2204,2209,2216,2221,2227,2234,2241,2248,2255,2260,2264,2267,2272,2277,2281,2286,2291,2296,2302],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},37,89.228,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",90.21,-2.2478,-2.43,419.1217,38,90.1501,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",92.95,92.5437,0.7296,0.79,464.0027,40,92.7668,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":185,"vwap":212},"2026-10-05",90.22,91.9701,91.8141,-0.2817,-0.31,1238.3967,91.5185,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":185,"vwap":222},"2026-10-02",91.99,92.13,91.8,92.0958,1.8201,2.02,529.329868,91.8453,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":202,"vwap":231},"2026-10-01",91.3,89.62,90.2757,-2.8354,-3.05,720.962768,90.6934,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",94.48,92.94,93.1111,-2.2575,-2.37,369.2401,29,93.6414,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",95.22,95.3686,93.99,-1.1608,-1.2,523.5354,42,95.0997,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",95.86,96.73,96.5294,-0.6165,-0.63,915.6584,45,96.2726,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",96.27,97.1459,1.2181,1.27,162.3664,21,96.4147,{"date":272,"open":244,"high":273,"low":244,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",96.361,95.9278,0.0872,0.09,744.5484,26,95.6783,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":185,"vwap":287},"2026-09-23",97.89,95.8406,-3.8014,-3.82,838.1194,96.9135,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",99.22,99.642,0.4064,0.41,168.4164,23,99.1404,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":278,"vwap":303},"2026-09-21",99.2356,2.0924,2.15,183.4674,99.0066,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",96.88,97.1432,96.7,-1.8506,-1.87,1055.6874,33,96.8598,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":295,"vwap":320},"2026-09-17",98.9938,1.6767,1.72,138.989481,99.3848,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":193,"vwap":328},"2026-09-16",98.89,97.3171,-0.8904,-0.91,1068.2044,98.5255,{"date":330,"open":282,"high":331,"low":282,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":240,"vwap":336},"2026-09-15",98.22,98.2075,-0.6721,-0.68,534.8164,97.8924,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",98.8796,-1.7165,-1.71,310.4264,28,99.2624,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":185,"vwap":352},"2026-09-11",101.17,100.5961,1.2379,1.25,788.88743,100.7539,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":278,"vwap":360},"2026-09-10",99.86,99.3582,-1.7841,-1.76,268.5044,99.821,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",102.25,101.1423,-2.2277,-2.16,1590.248651,48,101.6535,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":278,"vwap":376},"2026-09-08",103.37,-1.2002,-1.15,408.4664,103.6154,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",104.5702,-0.009,-0.01,28.8444,17,104.523,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",104.09,104.74,103.88,104.5792,1.6733,1.63,911.3664,32,104.173,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",102.81,102.9059,0.4649,0.45,662.3174,31,102.813,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",102.93,102.441,-2.2198,-2.12,211.4344,22,103.0356,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":269,"vwap":421},"2026-08-31",104.22,104.6608,-0.7255,-0.69,224.0354,104.2701,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":412,"vwap":428},"2026-08-28",105.3863,-0.6581,-0.62,50.3664,106.0917,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":27,"vwap":437},"2026-08-27",106.04,106.0444,105.77,-1.0042,-0.94,1200.84846,105.8696,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":412,"vwap":445},"2026-08-26",108.1,107.0486,-1.1131,-1.03,211.2129,107.9803,{"date":447,"open":448,"high":24,"low":448,"close":24,"change":449,"percent_change":450,"volume":451,"transactions":240,"vwap":452},"2026-08-25",107.7,1.1837,1.11,511.2207,107.8131,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",106.895,106.978,106.7,-0.1059,-0.1,564.9917,24,106.8515,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",107.36,107.0839,1.5122,1.43,817.9917,30,107.2494,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":470,"vwap":478},"2026-08-20",105.5717,-0.5573,-0.53,294.0287,106.0811,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":269,"vwap":486},"2026-08-19",105.76,106.129,1.5113,1.44,329.9917,105.7626,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",105.41,104.6177,-1.2802,-1.21,449.168339,34,104.9689,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":295,"vwap":502},"2026-08-17",105.8979,-0.4275,-0.4,107.4677,106.2552,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":412,"vwap":509},"2026-08-14",106.3254,-0.2513,-0.24,129.9917,106.3455,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",106.5767,0.3623,0.34,215.085538,25,106.5942,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":507,"volume":523,"transactions":461,"vwap":524},"2026-08-12",106.21,106.2144,-0.2543,332.0917,106.2979,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":326,"volume":530,"transactions":343,"vwap":531},"2026-08-11",107.04,106.4687,-0.9749,346.9917,106.8405,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":412,"vwap":539},"2026-08-10",106.63,107.4436,0.2967,0.28,173.1777,106.6692,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",107.1469,1.6393,1.55,62.9917,27,107.3398,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":516,"vwap":555},"2026-08-06",105.33,105.5076,-0.1336,-0.13,142.0787,105.4517,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",106.08,105.6412,0.0792,0.08,722.9167,36,105.9414,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":202,"vwap":572},"2026-08-04",105,105.562,2.099,2.03,524.084132,105.0473,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":563,"vwap":580},"2026-08-03",103.28,103.463,0.6481,0.63,419.6007,103.1956,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",102.8149,-0.8082,-0.78,58.9917,20,101.9782,{"date":590,"open":363,"high":591,"low":363,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":343,"vwap":595},"2026-07-30",103.6231,4.6558,4.7,286.771629,102.5053,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",99.58,98.9673,-0.9512,-0.95,3243.9917,35,99.2726,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":295,"vwap":613},"2026-07-28",98.45,99.93,99.9185,0.9596,0.97,420.4597,99.3808,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",98.9589,0.9421,0.96,56.6207,18,99.1097,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":468,"volume":626,"transactions":627,"vwap":628},"2026-07-24",98.0168,1.3856,44.0227,19,98.2559,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",97.07,96.63,96.6312,-2.9804,-2.99,554.9497,51,96.8218,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":150,"volume":643,"transactions":620,"vwap":644},"2026-07-22",99.6116,0.718,30.9917,99.7749,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":312,"vwap":652},"2026-07-21",97.42,98.8936,2.279,2.36,570.9917,97.9885,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":546,"vwap":660},"2026-07-20",97.62,96.6146,-2.0414,-2.07,358.5137,97.6128,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":620,"vwap":667},"2026-07-17",98.656,-0.3491,-0.35,42.6147,98.5238,{"date":669,"open":323,"high":670,"low":323,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":494,"vwap":674},"2026-07-16",99.0051,-0.7906,-0.79,1226.2452,98.8699,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":587,"vwap":681},"2026-07-15",99.7957,1.7268,1.76,81.2052,99.4746,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":450,"volume":688,"transactions":403,"vwap":689},"2026-07-14",98.7,99.45,98.0689,1.0767,650.0552,98.8003,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":412,"vwap":696},"2026-07-13",96.9922,-1.6778,-1.7,292.8512,97.0823,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",98.31,98.83,98.67,0.38,0.39,600,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":401,"volume":709,"transactions":9,"vwap":707},"2026-07-09",98.29,0.44,100,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-08",97.11,97.85,-1.97,400,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":709,"transactions":9,"vwap":718},"2026-07-07",99.82,-2.08,-2.04,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",101.57,101.9,1.29,1.28,500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",100.85,100.97,99.65,100.61,3.5,3.6,900,{"date":738,"open":712,"high":712,"low":712,"close":712,"change":694,"percent_change":739,"volume":740,"transactions":9,"vwap":712},"2026-07-01",-1.72,300,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":704,"transactions":9,"vwap":743},"2026-06-30",98.81,1.02,1.04,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":176,"transactions":9,"vwap":749},"2026-06-29",97.65,97.79,1.87,1.95,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":704,"transactions":9,"vwap":756},"2026-06-26",96.010002,96.54,95.92,-1.36,-1.4,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":750,"volume":715,"transactions":9,"vwap":761},"2026-06-25",97.28,1.79,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",94.71,95.49,-1.1,-1.14,1500,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":191,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-23",97.37,96.59,-2.45,700,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-22",100.010002,98.46,99.019997,0.02,5500,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":708,"percent_change":401,"volume":788,"transactions":9,"vwap":786},"2026-06-18",98.69,99,98.66,3300,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":793,"volume":709,"transactions":9,"vwap":792},"2026-06-17",100.99,98.56,-1.69,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",100.25,0.32,200,{"date":800,"open":801,"high":801,"low":608,"close":608,"change":802,"percent_change":802,"volume":736,"transactions":9,"vwap":608},"2026-06-15",102.029999,0.54,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":808,"volume":727,"transactions":9,"vwap":807},"2026-06-12",97.53,99.68,99.39,0.23,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",95.050003,99.16,5.93,6.36,2600,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",93.44,93.23,-2.51,-2.62,800,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":740,"transactions":9,"vwap":826},"2026-06-09",97.2,95.74,0.76,0.8,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":745,"volume":704,"transactions":9,"vwap":832},"2026-06-08",95.019997,94.98,0.98,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",96.42,93.49,94,-4.14,-4.22,4300,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",96.95,98.38,98.14,2.05,2.13,1800,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":798,"transactions":9,"vwap":852},"2026-06-03",96.089996,-2.23,-2.27,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":740,"transactions":9,"vwap":858},"2026-06-02",97.34,98.32,0.9,0.92,{"date":862,"open":863,"high":864,"low":865,"close":647,"change":374,"percent_change":866,"volume":769,"transactions":9,"vwap":647},"2026-06-01",96,97.57,95.97,-1.17,{"date":868,"open":786,"high":869,"low":870,"close":871,"change":66,"percent_change":66,"volume":872,"transactions":9,"vwap":871},"2026-05-29",99.27,98.07,98.57,3400,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-28",98.77,98.8,98.62,-0.58,1300,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":883,"volume":740,"transactions":9,"vwap":882},"2026-05-27",99.2,-0.41,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":879,"transactions":9,"vwap":888},"2026-05-26",100.16,99.18,99.61,2.25,2.31,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":95,"volume":727,"transactions":9,"vwap":894},"2026-05-22",98.050003,97.36,-0.73,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":88,"percent_change":901,"volume":704,"transactions":9,"vwap":900},"2026-05-21",96.25,98.4,98.089996,1.15,{"date":903,"open":904,"high":631,"low":904,"close":905,"change":906,"percent_change":907,"volume":740,"transactions":9,"vwap":905},"2026-05-20",96.24,96.97,3.94,4.24,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":709,"transactions":9,"vwap":910},"2026-05-19",93.029999,-1.51,-1.6,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-18",93.73,94.54,93.33,2.85,3.11,4400,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":775,"transactions":9,"vwap":924},"2026-05-15",91.83,91.69,-3.75,-3.93,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":798,"transactions":9,"vwap":929},"2026-05-14",95.44,-0.28,-0.29,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":618,"volume":704,"transactions":9,"vwap":935},"2026-05-13",94.78,95.72,0.91,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":758,"percent_change":940,"volume":709,"transactions":9,"vwap":939},"2026-05-12",94.81,-1.46,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":419,"percent_change":945,"volume":727,"transactions":9,"vwap":944},"2026-05-11",96.4,96.21,-0.71,{"date":947,"open":898,"high":948,"low":898,"close":948,"change":949,"percent_change":750,"volume":176,"transactions":9,"vwap":948},"2026-05-08",96.9,1.78,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-07",99.75,95.12,-4.51,-4.53,10100,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":176,"transactions":9,"vwap":960},"2026-05-06",98.88,99.63,5.21,5.52,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-05",93.21,94.51,94.42,2.94,3.21,2000,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":709,"transactions":9,"vwap":973},"2026-05-04",91.48,-3.73,-3.92,{"date":977,"open":978,"high":852,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-01",95.5,93.13,95.21,-0.17,-0.18,2500,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":740,"transactions":9,"vwap":986},"2026-04-30",95.38,4.51,4.96,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":715,"transactions":9,"vwap":992},"2026-04-29",90.68,90.87,-2.18,-2.34,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":709,"transactions":9,"vwap":998},"2026-04-28",93,93.050003,-0.99,-1.05,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":798,"transactions":9,"vwap":1003},"2026-04-27",94.040001,-1.01,-1.06,{"date":1007,"open":1008,"high":1009,"low":1008,"close":811,"change":1010,"percent_change":726,"volume":1011,"transactions":9,"vwap":811},"2026-04-24",94.31,96.57,1.2,4700,{"date":1013,"open":1014,"high":967,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-23",94.34,93.59,93.85,-1.52,-1.59,1100,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":709,"transactions":9,"vwap":1022},"2026-04-22",95.37,0.5,0.53,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":775,"transactions":9,"vwap":1028},"2026-04-21",98.82,94.87,-4.2,-4.24,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1036,"volume":704,"transactions":9,"vwap":1034},"2026-04-20",98.63,99.07,98.15,-0.81,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":822,"transactions":9,"vwap":1041},"2026-04-17",99.67,99.91,99.88,3.1,3.2,{"date":1045,"open":1046,"high":1046,"low":255,"close":1047,"change":1048,"percent_change":1049,"volume":715,"transactions":9,"vwap":1047},"2026-04-16",97.44,96.78,-0.8,-0.82,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":95,"percent_change":1054,"volume":727,"transactions":9,"vwap":1053},"2026-04-15",97.4,97.58,-0.75,{"date":1056,"open":1033,"high":1033,"low":1057,"close":858,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":858},"2026-04-14",97.96,1.52,1.57,2100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-13",93.76,96.8,1.39,1.46,4100,{"date":1069,"open":1070,"high":870,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":970,"transactions":9,"vwap":1072},"2026-04-10",96.28,95.36,95.41,0.62,0.65,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":561,"percent_change":561,"volume":704,"transactions":9,"vwap":1077},"2026-04-09",94.79,{"date":1079,"open":1080,"high":1081,"low":1082,"close":765,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":765},"2026-04-08",95,95.099998,94.47,6.69,7.6,1400,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":426,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",86.55,88.029999,88.019997,-0.55,2300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":704,"transactions":9,"vwap":1096},"2026-04-06",88.8,88.57,1.17,1.34,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":601,"volume":1104,"transactions":9,"vwap":1102},"2026-04-02",84.51,87.4,-0.84,7800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1011,"transactions":9,"vwap":1110},"2026-04-01",88.07,88.83,87.71,88.24,2.45,2.86,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-31",83.26,85.79,5.09,6.31,2800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":704,"transactions":9,"vwap":1123},"2026-03-30",81,80.7,0.81,1.01,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1085,"transactions":9,"vwap":1129},"2026-03-27",80.46,79.89,-1.54,-1.89,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":285,"volume":775,"transactions":9,"vwap":1135},"2026-03-26",83.089996,81.43,-3.23,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":879,"transactions":9,"vwap":1141},"2026-03-25",85.099998,84.44,84.66,2.04,2.47,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":866,"volume":1150,"transactions":9,"vwap":1148},"2026-03-24",81.07,83.099998,82.62,-0.98,1600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-23",82.58,84.76,82.57,83.6,3.69,4.62,2700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-20",81.41,79.41,79.91,-5.11,-6.01,7400,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-19",83.61,85.080002,85.019997,-0.48,-0.56,3600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":704,"transactions":9,"vwap":1179},"2026-03-18",87.45,85.5,-3.45,-3.88,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1124,"percent_change":860,"volume":715,"transactions":9,"vwap":1185},"2026-03-17",89.5,88.95,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-16",88.41,88.42,87.43,88.14,2.78,3.26,2900,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-13",86.51,85.27,85.36,-2.56,-2.91,3200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":822,"transactions":9,"vwap":1206},"2026-03-12",87.77,87.92,87.72,-2.6,-2.87,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":930,"volume":983,"transactions":9,"vwap":1212},"2026-03-11",90.52,-0.25,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-10",93.07,93.089996,90.6,90.77,0,10500,{"date":1223,"open":1224,"high":1219,"low":1225,"close":1219,"change":828,"percent_change":106,"volume":872,"transactions":9,"vwap":1219},"2026-03-09",87.15,86.07,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":162,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",87.07,90.31,89.97,-1.47,3900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-03-05",90.59,91.31,90.13,-3.9,-4.1,2200,{"date":1242,"open":1243,"high":980,"low":1244,"close":980,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":980},"2026-03-04",94.24,93.82,2.2,2.37,2400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-03",90.12,93.8,89.51,93.010002,-6.14,-6.19,4500,{"date":1258,"open":1259,"high":882,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1060,"transactions":9,"vwap":1261},"2026-03-02",98.97,98.73,99.15,-4.31,-4.17,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":822,"transactions":9,"vwap":1267},"2026-02-27",104.32,103.46,-0.59,-0.57,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":930,"percent_change":1274,"volume":704,"transactions":9,"vwap":1273},"2026-02-26",103,104.050003,-0.27,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",104.17,104.4,103.43,104.33,1.69,1.65,3500,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":815,"transactions":9,"vwap":1288},"2026-02-24",102.019997,102.92,102.64,0.72,0.71,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":248,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",103.26,101.88,101.92,-1.24,6400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":570,"percent_change":1302,"volume":970,"transactions":9,"vwap":1301},"2026-02-20",102.45,103.16,2.01,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1000,"percent_change":443,"volume":1307,"transactions":9,"vwap":1306},"2026-02-19",100.26,101.13,1200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-18",102.5,103.14,101.97,102.18,0.75,0.74,3000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":901,"percent_change":901,"volume":736,"transactions":9,"vwap":1321},"2026-02-17",101.51,101.52,101.43,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1328,"volume":1307,"transactions":9,"vwap":1327},"2026-02-13",99.56,100.71,99.55,100.28,-0.16,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1307,"transactions":9,"vwap":1332},"2026-02-12",101.32,100.44,-1.77,-1.73,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":578,"volume":727,"transactions":9,"vwap":1338},"2026-02-11",101.77,102.21,101.72,0.64,{"date":1342,"open":1343,"high":1344,"low":723,"close":723,"change":419,"percent_change":1345,"volume":1150,"transactions":9,"vwap":723},"2026-02-10",102.15,102.16,-0.67,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1351,"volume":176,"transactions":9,"vwap":1350},"2026-02-09",101.67,102.47,102.26,2.35,{"date":1353,"open":1354,"high":1040,"low":1354,"close":1040,"change":1355,"percent_change":1356,"volume":1150,"transactions":9,"vwap":1040},"2026-02-06",98.19,3.28,3.39,{"date":1358,"open":632,"high":632,"low":632,"close":632,"change":1359,"percent_change":238,"volume":775,"transactions":9,"vwap":632},"2026-02-05",-2.35,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1363,"volume":740,"transactions":9,"vwap":1362},"2026-02-04",98.98,0.26,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":945,"percent_change":945,"volume":736,"transactions":9,"vwap":1367},"2026-02-03",98.33,98.72,{"date":1369,"open":1370,"high":960,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-02",98.9,98.75,99.43,1.58,1.61,6800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":713,"change":1381,"percent_change":1381,"volume":1019,"transactions":9,"vwap":713},"2026-01-30",97.97,98.019997,97.59,-1.96,{"date":1383,"open":749,"high":1384,"low":749,"close":1384,"change":1385,"percent_change":618,"volume":822,"transactions":9,"vwap":1384},"2026-01-29",99.81,0.95,{"date":1387,"open":779,"high":1388,"low":1035,"close":1388,"change":1389,"percent_change":1390,"volume":704,"transactions":9,"vwap":1388},"2026-01-28",98.86,-2.54,-2.5,{"date":1392,"open":709,"high":1393,"low":709,"close":1394,"change":1395,"percent_change":1396,"volume":970,"transactions":9,"vwap":1394},"2026-01-27",101.41,101.4,3.3,3.36,{"date":1398,"open":655,"high":699,"low":655,"close":1399,"change":1400,"percent_change":1401,"volume":1092,"transactions":9,"vwap":1399},"2026-01-26",98.099998,1.37,1.42,{"date":1403,"open":255,"high":255,"low":255,"close":255,"change":1404,"percent_change":350,"volume":715,"transactions":9,"vwap":255},"2026-01-23",1.19,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":88,"percent_change":1404,"volume":822,"transactions":9,"vwap":1409},"2026-01-22",95.55,95.6,95.54,{"date":1411,"open":1412,"high":1412,"low":967,"close":967,"change":1413,"percent_change":1414,"volume":822,"transactions":9,"vwap":967},"2026-01-21",94.69,1.98,2.14,{"date":1416,"open":217,"high":1417,"low":217,"close":1418,"change":1419,"percent_change":81,"volume":788,"transactions":9,"vwap":1418},"2026-01-20",93.4,92.44,-2.8,{"date":1421,"open":765,"high":1422,"low":765,"close":1422,"change":1423,"percent_change":1424,"volume":879,"transactions":9,"vwap":1422},"2026-01-16",95.24,0.57,0.6,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1173,"percent_change":1430,"volume":822,"transactions":9,"vwap":1429},"2026-01-15",94.91,95.23,94.67,-0.5,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":740,"transactions":9,"vwap":1433},"2026-01-14",95.15,0.66,0.7,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-13",94.45,94.62,94.37,94.49,-0.93,-0.97,1700,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1256,"transactions":9,"vwap":1448},"2026-01-12",94.93,95.42,0.99,1.05,{"date":1452,"open":1453,"high":1441,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":769,"transactions":9,"vwap":1454},"2026-01-09",94.38,94.43,1.23,1.32,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":775,"transactions":9,"vwap":1460},"2026-01-08",92.96,93.2,-0.08,-0.09,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1430,"percent_change":476,"volume":879,"transactions":9,"vwap":1467},"2026-01-07",94.15,93.22,93.28,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1019,"transactions":9,"vwap":1472},"2026-01-06",94.58,93.75,93.78,0.43,0.46,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":970,"transactions":9,"vwap":1479},"2026-01-05",91.71,93.42,93.35,1.21,1.31,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":301,"percent_change":1488,"volume":879,"transactions":9,"vwap":1487},"2026-01-02",91.6,92.34,91.5,92.14,2.39,{"date":1490,"open":1230,"high":1237,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":970,"transactions":9,"vwap":1492},"2025-12-31",89.94,89.99,-0.77,-0.85,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":150,"percent_change":1124,"volume":1194,"transactions":9,"vwap":1499},"2025-12-30",91.17,91.18,90.76,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":258,"percent_change":419,"volume":970,"transactions":9,"vwap":1504},"2025-12-29",90.44,90,90.029999,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":708,"percent_change":1508,"volume":709,"transactions":9,"vwap":1507},"2025-12-26",90.66,0.49,{"date":1510,"open":1511,"high":1511,"low":206,"close":206,"change":585,"percent_change":1512,"volume":775,"transactions":9,"vwap":206},"2025-12-24",90.49,-0.86,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":936,"volume":798,"transactions":9,"vwap":1516},"2025-12-23",90.89,91,0.82,{"date":1519,"open":1491,"high":1520,"low":1491,"close":1520,"change":1521,"percent_change":1449,"volume":727,"transactions":9,"vwap":1520},"2025-12-22",90.18,0.88,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1315,"percent_change":1525,"volume":798,"transactions":9,"vwap":1524},"2025-12-19",89.3,0.84,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":350,"percent_change":468,"volume":970,"transactions":9,"vwap":1530},"2025-12-18",88.63,89.23,88.56,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":709,"transactions":9,"vwap":1533},"2025-12-17",87.31,-1.04,-1.18,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":210,"percent_change":665,"volume":798,"transactions":9,"vwap":1538},"2025-12-16",88.35,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1010,"percent_change":1400,"volume":798,"transactions":9,"vwap":1541},"2025-12-15",88.66,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":248,"percent_change":1546,"volume":704,"transactions":9,"vwap":1545},"2025-12-12",87.53,87.46,-1.35,{"date":1548,"open":1541,"high":1541,"low":1541,"close":1541,"change":1549,"percent_change":484,"volume":704,"transactions":9,"vwap":1541},"2025-12-11",1.26,{"date":1551,"open":1552,"high":1102,"low":1553,"close":1102,"change":301,"percent_change":1554,"volume":775,"transactions":9,"vwap":1102},"2025-12-10",85.93,85.84,2.52,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1430,"percent_change":878,"volume":727,"transactions":9,"vwap":1557},"2025-12-09",85.25,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":775,"transactions":9,"vwap":1560},"2025-12-08",85.75,-0.37,-0.43,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":66,"volume":798,"transactions":9,"vwap":1565},"2025-12-05",86.12,-0.04,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1328,"percent_change":145,"volume":879,"transactions":9,"vwap":1570},"2025-12-04",86.7,86.16,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":920,"transactions":9,"vwap":1575},"2025-12-03",85.89,86.37,86.32,1.13,1.33,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":828,"percent_change":1385,"volume":715,"transactions":9,"vwap":1581},"2025-12-02",84.67,85.19,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1103,"percent_change":999,"volume":709,"transactions":9,"vwap":1584},"2025-12-01",84.39,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1385,"percent_change":1576,"volume":849,"transactions":9,"vwap":1588},"2025-11-28",85.029999,85.23,85,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":727,"transactions":9,"vwap":1594},"2025-11-26",82.64,84.37,84.28,1.62,1.96,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":969,"volume":715,"transactions":9,"vwap":1599},"2025-11-25",82.66,2.57,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1213,"volume":709,"transactions":9,"vwap":1603},"2025-11-24",80.089996,-0.2,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":822,"transactions":9,"vwap":1609},"2025-11-21",78.7,80.42,80.29,2.22,2.84,{"date":1613,"open":1614,"high":1614,"low":25,"close":25,"change":1615,"percent_change":1616,"volume":740,"transactions":9,"vwap":25},"2025-11-20",78.66,-2.2,-2.74,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":476,"percent_change":1621,"volume":1194,"transactions":9,"vwap":1620},"2025-11-19",81.19,80.27,-0.66,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":798,"transactions":9,"vwap":1625},"2025-11-18",80.86,80.8,-1.58,-1.92,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1175,"transactions":9,"vwap":1631},"2025-11-17",83.8,82.38,-2.13,-2.52,{"date":1635,"open":1636,"high":1101,"low":1636,"close":1101,"change":757,"percent_change":1626,"volume":740,"transactions":9,"vwap":1101},"2025-11-14",84.35,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1231,"volume":709,"transactions":9,"vwap":1639},"2025-11-13",85.87,-1.28,{"date":1642,"open":1224,"high":1224,"low":1224,"close":1224,"change":618,"percent_change":450,"volume":798,"transactions":9,"vwap":1224},"2025-11-12",{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1019,"transactions":9,"vwap":1647},"2025-11-11",85.71,86.27,86.19,1.82,2.16,{"date":1651,"open":1593,"high":1593,"low":1593,"close":1593,"change":1652,"percent_change":1653,"volume":709,"transactions":9,"vwap":1593},"2025-11-10",1.93,2.34,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":709,"transactions":9,"vwap":1656},"2025-11-07",82.44,0.68,0.83,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1054,"percent_change":326,"volume":815,"transactions":9,"vwap":1662},"2025-11-06",81.62,81.76,81.61,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":468,"percent_change":679,"volume":798,"transactions":9,"vwap":1666},"2025-11-05",82.51,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1131,"percent_change":1671,"volume":727,"transactions":9,"vwap":1670},"2025-11-04",81.88,81.080002,-2.28,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":715,"transactions":9,"vwap":1675},"2025-11-03",82.81,82.97,-0.3,-0.36,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":95,"percent_change":1682,"volume":704,"transactions":9,"vwap":1681},"2025-10-31",83.39,83.27,-0.88,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":672,"percent_change":1442,"volume":740,"transactions":9,"vwap":1686},"2025-10-30",84.07,84.010002,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1443,"percent_change":1692,"volume":736,"transactions":9,"vwap":1691},"2025-10-29",85.81,84.73,84.8,-1.13,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":37,"percent_change":22,"volume":715,"transactions":9,"vwap":1696},"2025-10-28",86.21,85.77,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":936,"volume":798,"transactions":9,"vwap":1699},"2025-10-27",86.24,0.78,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":808,"percent_change":1705,"volume":727,"transactions":9,"vwap":1704},"2025-10-24",85.63,85.46,0.27,{"date":1707,"open":1588,"high":1588,"low":1588,"close":1588,"change":744,"percent_change":1480,"volume":709,"transactions":9,"vwap":1588},"2025-10-23",{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1461,"percent_change":1462,"volume":709,"transactions":9,"vwap":1710},"2025-10-22",84.21,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":740,"transactions":9,"vwap":1714},"2025-10-21",84.5,84.29,-0.87,-1.02,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":150,"percent_change":1721,"volume":704,"transactions":9,"vwap":1720},"2025-10-20",84.63,85.16,0.86,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1566,"percent_change":66,"volume":715,"transactions":9,"vwap":1725},"2025-10-17",84.54,84.43,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":725,"percent_change":544,"volume":798,"transactions":9,"vwap":1728},"2025-10-16",84.47,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1363,"percent_change":116,"volume":727,"transactions":9,"vwap":1732},"2025-10-15",83.28,83.18,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1074,"percent_change":200,"volume":798,"transactions":9,"vwap":1736},"2025-10-14",82.56,82.92,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":715,"transactions":9,"vwap":1740},"2025-10-13",82.12,82.27,1.1,1.36,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1359,"volume":849,"transactions":9,"vwap":1746},"2025-10-10",82.94,81.17,-1.95,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1333,"percent_change":1752,"volume":788,"transactions":9,"vwap":1751},"2025-10-09",84.050003,83.12,-2.09,{"date":1754,"open":1580,"high":1755,"low":1580,"close":1755,"change":1756,"percent_change":745,"volume":715,"transactions":9,"vwap":1755},"2025-10-08",84.89,0.87,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1640,"percent_change":1761,"volume":822,"transactions":9,"vwap":1760},"2025-10-07",84.69,84.019997,-1.5,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1430,"percent_change":878,"volume":775,"transactions":9,"vwap":1766},"2025-10-06",85.34,85.45,85.3,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":106,"percent_change":1450,"volume":798,"transactions":9,"vwap":1770},"2025-10-03",85.41,85.8,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":797,"percent_change":702,"volume":822,"transactions":9,"vwap":1774},"2025-10-02",84.26,84.91,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":73,"volume":715,"transactions":9,"vwap":1778},"2025-10-01",84,84.59,1.81,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1400,"percent_change":1784,"volume":1202,"transactions":9,"vwap":1783},"2025-09-30",81.5,82.78,1.68,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1162,"change":1789,"percent_change":135,"volume":704,"transactions":9,"vwap":1162},"2025-09-29",81.59,81.4,0.48,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1374,"percent_change":570,"volume":709,"transactions":9,"vwap":1792},"2025-09-26",80.93,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1627,"volume":1800,"transactions":9,"vwap":1798},"2025-09-25",79.34,79.57,78.77,79.32,-1.55,3100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-24",81.18,81.24,80.79,80.87,-1.53,-1.86,3800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":982,"percent_change":1815,"volume":1240,"transactions":9,"vwap":1814},"2025-09-23",83.23,83.25,82.4,-0.22,{"date":1817,"open":1818,"high":1592,"low":1819,"close":1153,"change":1074,"percent_change":200,"volume":1202,"transactions":9,"vwap":1153},"2025-09-22",81.9,81.63,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":945,"percent_change":1512,"volume":879,"transactions":9,"vwap":1824},"2025-09-19",82.24,81.92,81.93,{"date":1826,"open":1827,"high":1592,"low":1827,"close":1592,"change":578,"percent_change":1828,"volume":740,"transactions":9,"vwap":1592},"2025-09-18",82.2,0.77,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1345,"percent_change":1036,"volume":740,"transactions":9,"vwap":1831},"2025-09-17",82.010002,{"date":1833,"open":1148,"high":1834,"low":1148,"close":1834,"change":1562,"percent_change":1835,"volume":798,"transactions":9,"vwap":1834},"2025-09-16",82.68,-0.52,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1576,"percent_change":1840,"volume":704,"transactions":9,"vwap":1839},"2025-09-15",82.69,83.11,1.38,{"date":1842,"open":1739,"high":1739,"low":1843,"close":1843,"change":878,"percent_change":1844,"volume":715,"transactions":9,"vwap":1843},"2025-09-12",81.98,-0.7,{"date":1846,"open":1814,"high":1735,"low":1814,"close":1735,"change":762,"percent_change":1610,"volume":715,"transactions":9,"vwap":1735},"2025-09-11",{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":22,"percent_change":1621,"volume":727,"transactions":9,"vwap":1850},"2025-09-10",81.45,80.77,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":507,"percent_change":931,"volume":798,"transactions":9,"vwap":1854},"2025-09-09",81.14,81.31,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1098,"volume":704,"transactions":9,"vwap":1858},"2025-09-08",81.35,81.55,80.97,1.08,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":150,"percent_change":860,"volume":704,"transactions":9,"vwap":1864},"2025-09-05",80.81,80.47,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":618,"percent_change":1869,"volume":715,"transactions":9,"vwap":1868},"2025-09-04",79.33,79.74,1.22,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1700,"volume":1085,"transactions":9,"vwap":1873},"2025-09-03",78.43,78.78,0.61,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1419,"volume":1809,"transactions":9,"vwap":1879},"2025-09-02",78.47,77.63,78.17,-2.25,{"date":1882,"open":1608,"high":1608,"low":1608,"close":1608,"change":1883,"percent_change":435,"volume":798,"transactions":9,"vwap":1608},"2025-08-29",-0.76,{"date":1885,"open":1803,"high":1803,"low":1803,"close":1803,"change":1886,"percent_change":1473,"volume":798,"transactions":9,"vwap":1803},"2025-08-28",0.35,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":22,"volume":727,"transactions":9,"vwap":1889},"2025-08-27",80.83,-0.44,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":500,"volume":715,"transactions":9,"vwap":1894},"2025-08-26",81.36,81.27,-0.33,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1616,"volume":709,"transactions":9,"vwap":1898},"2025-08-25",81.6,-2.3,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1240,"transactions":9,"vwap":1904},"2025-08-22",82.25,83.98,83.9,2.44,3,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":1716,"percent_change":1296,"volume":775,"transactions":9,"vwap":1909},"2025-08-21",81.46,81.68,81.44,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":936,"percent_change":88,"volume":1175,"transactions":9,"vwap":1917},"2025-08-20",82.59,82.72,82.14,82.48,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":798,"transactions":9,"vwap":1920},"2025-08-19",81.57,0.3,0.37,{"date":1924,"open":1925,"high":1894,"low":1925,"close":1894,"change":1213,"percent_change":210,"volume":740,"transactions":9,"vwap":1894},"2025-08-18",80.91,{"date":1927,"open":1788,"high":1928,"low":1788,"close":1928,"change":1363,"percent_change":797,"volume":727,"transactions":9,"vwap":1928},"2025-08-15",81.52,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1085,"transactions":9,"vwap":1932},"2025-08-14",80.26,81.26,0.42,0.52,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":468,"volume":1240,"transactions":9,"vwap":1939},"2025-08-13",80.66,83.44,80.84,1.14,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1374,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-12",79.46,79.7,79.39,2.06,6300,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":326,"percent_change":374,"volume":709,"transactions":9,"vwap":1950},"2025-08-11",78.089996,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":802,"percent_change":140,"volume":740,"transactions":9,"vwap":1954},"2025-08-08",78.72,79,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":740,"transactions":9,"vwap":1958},"2025-08-07",78.080002,78.46,1.48,1.92,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":140,"percent_change":859,"volume":715,"transactions":9,"vwap":1964},"2025-08-06",76.88,76.98,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1967,"change":797,"percent_change":1933,"volume":715,"transactions":9,"vwap":1967},"2025-08-05",76.29,76.050003,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1059,"percent_change":121,"volume":1307,"transactions":9,"vwap":1972},"2025-08-04",75.82,75.97,75.66,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":334,"percent_change":326,"volume":1060,"transactions":9,"vwap":1977},"2025-08-01",73.75,74.4,73.51,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1333,"percent_change":1899,"volume":736,"transactions":9,"vwap":1982},"2025-07-31",76.15,75.080002,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1333,"percent_change":1880,"volume":704,"transactions":9,"vwap":1986},"2025-07-30",78,76.85,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":931,"volume":788,"transactions":9,"vwap":1992},"2025-07-29",78.61,78.91,78.24,78.62,-0.23,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":736,"transactions":9,"vwap":1997},"2025-07-28",80.18,78.85,-2.88,-3.52,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":2006,"volume":736,"transactions":9,"vwap":2003},"2025-07-25",80.57,81.73,80.56,0.14,0.17,{"date":2008,"open":1669,"high":2009,"low":1787,"close":1787,"change":2010,"percent_change":2011,"volume":822,"transactions":9,"vwap":1787},"2025-07-24",82.16,-1.67,-2.01,{"date":2013,"open":2014,"high":1115,"low":2015,"close":1115,"change":2016,"percent_change":2017,"volume":1150,"transactions":9,"vwap":1115},"2025-07-23",80.99,80.9,3.14,3.92,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1125,"percent_change":726,"volume":736,"transactions":9,"vwap":2023},"2025-07-22",79.13,80.19,79.040001,80.12,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":1290,"percent_change":936,"volume":775,"transactions":9,"vwap":2027},"2025-07-21",79.96,79.11,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":1213,"percent_change":2032,"volume":740,"transactions":9,"vwap":2031},"2025-07-18",79.050003,78.4,-0.32,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":52,"percent_change":2038,"volume":1307,"transactions":9,"vwap":2036},"2025-07-17",78.27,78.65,78.18,0.13,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1073,"percent_change":828,"volume":704,"transactions":9,"vwap":2042},"2025-07-16",77.57,78.55,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":358,"percent_change":2047,"volume":715,"transactions":9,"vwap":2046},"2025-07-15",79.94,77.93,-2.21,{"date":2049,"open":2050,"high":2051,"low":1796,"close":2052,"change":1461,"percent_change":459,"volume":769,"transactions":9,"vwap":2052},"2025-07-14",79.77,79.8,79.69,{"date":2054,"open":2045,"high":2055,"low":2050,"close":2050,"change":1627,"percent_change":1359,"volume":1240,"transactions":9,"vwap":2050},"2025-07-11",80.099998,{"date":2057,"open":2058,"high":2059,"low":1928,"close":2060,"change":66,"percent_change":2061,"volume":775,"transactions":9,"vwap":2060},"2025-07-10",81.65,81.95,81.69,-0.06,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":1960,"volume":704,"transactions":9,"vwap":2065},"2025-07-09",81.13,81.74,1.54,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1960,"volume":798,"transactions":9,"vwap":2069},"2025-07-08",80.2,1.51,{"date":2072,"open":2073,"high":2073,"low":2042,"close":2074,"change":1005,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-07",79.53,78.69,-1.33,4600,{"date":2078,"open":1796,"high":2079,"low":1796,"close":2080,"change":1328,"percent_change":1604,"volume":1444,"transactions":9,"vwap":2080},"2025-07-03",80.050003,79.75,{"date":2082,"open":1164,"high":1164,"low":1164,"close":1164,"change":2083,"percent_change":135,"volume":798,"transactions":9,"vwap":1164},"2025-07-02",0.47,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1461,"percent_change":459,"volume":879,"transactions":9,"vwap":2087},"2025-07-01",79.23,79.44,78.93,{"date":2090,"open":1797,"high":2091,"low":1989,"close":2091,"change":1474,"percent_change":2092,"volume":1444,"transactions":9,"vwap":2091},"2025-06-30",79.52,0.58,{"date":2094,"open":1989,"high":2095,"low":1989,"close":2095,"change":1840,"percent_change":949,"volume":740,"transactions":9,"vwap":2095},"2025-06-27",79.059998,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":1742,"percent_change":949,"volume":879,"transactions":9,"vwap":2099},"2025-06-26",77.099998,77.68,76.8,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":798,"transactions":9,"vwap":2103},"2025-06-25",76.32,-1.44,-1.85,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":848,"percent_change":2109,"volume":704,"transactions":9,"vwap":2108},"2025-06-24",77.76,2.82,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1940,"percent_change":2114,"volume":1060,"transactions":9,"vwap":2113},"2025-06-23",74.32,75.63,1.53,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":1715,"percent_change":374,"volume":1240,"transactions":9,"vwap":2119},"2025-06-20",75.36,75.41,74.49,{"date":2121,"open":2122,"high":2123,"low":2117,"close":2117,"change":2124,"percent_change":1604,"volume":1194,"transactions":9,"vwap":2117},"2025-06-18",75.44,76.080002,-0.15,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":1998,"volume":769,"transactions":9,"vwap":2129},"2025-06-17",77,77.089996,75.51,-2.24,{"date":2132,"open":1877,"high":1873,"low":2133,"close":2133,"change":1435,"percent_change":936,"volume":849,"transactions":9,"vwap":2133},"2025-06-16",77.75,{"date":2135,"open":2136,"high":1878,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":841,"transactions":9,"vwap":2138},"2025-06-13",77.18,76.95,77.050003,-2.61,-3.28,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":1065,"percent_change":949,"volume":1019,"transactions":9,"vwap":2144},"2025-06-12",79.55,79.66,79.37,{"date":2147,"open":2148,"high":2148,"low":2035,"close":2035,"change":1328,"percent_change":1604,"volume":2149,"transactions":9,"vwap":2035},"2025-06-11",78.92,1900,{"date":2151,"open":2152,"high":2152,"low":1872,"close":1872,"change":2153,"percent_change":2154,"volume":176,"transactions":9,"vwap":1872},"2025-06-10",78.71,0.19,0.24,{"date":2156,"open":2157,"high":2158,"low":2157,"close":1991,"change":2159,"percent_change":2159,"volume":1019,"transactions":9,"vwap":1991},"2025-06-09",77.72,78.42,0.01,{"date":2161,"open":2035,"high":2162,"low":2163,"close":2164,"change":1474,"percent_change":135,"volume":2149,"transactions":9,"vwap":2164},"2025-06-06",78.36,78.019997,78.23,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":167,"percent_change":2170,"volume":879,"transactions":9,"vwap":2169},"2025-06-05",78.19,78.22,77.77,0.15,{"date":2172,"open":2173,"high":1985,"low":2174,"close":2174,"change":1125,"percent_change":1456,"volume":704,"transactions":9,"vwap":2174},"2025-06-04",77.8,77.65,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":59,"percent_change":912,"volume":740,"transactions":9,"vwap":2178},"2025-06-03",76.75,76.64,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1456,"percent_change":318,"volume":1060,"transactions":9,"vwap":2182},"2025-06-02",77.27,77.89,77.21,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2005,"percent_change":2189,"volume":1150,"transactions":9,"vwap":2187},"2025-05-30",76.53,76.57,76.49,0.18,{"date":2191,"open":1981,"high":2192,"low":1981,"close":2192,"change":1828,"percent_change":744,"volume":822,"transactions":9,"vwap":2192},"2025-05-29",76.43,{"date":2194,"open":2195,"high":2195,"low":1973,"close":1973,"change":912,"percent_change":658,"volume":704,"transactions":9,"vwap":1973},"2025-05-28",75.9,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":822,"transactions":9,"vwap":2198},"2025-05-27",77.26,1.91,2.53,{"date":2202,"open":2112,"high":1973,"low":2112,"close":2203,"change":883,"percent_change":22,"volume":176,"transactions":9,"vwap":2203},"2025-05-23",75.35,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":930,"percent_change":1561,"volume":2149,"transactions":9,"vwap":2208},"2025-05-22",75.32,75.98,75.76,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":334,"percent_change":2215,"volume":1307,"transactions":9,"vwap":2214},"2025-05-21",77.34,77.52,76,76.040001,-0.89,{"date":2217,"open":2218,"high":2177,"low":2219,"close":2220,"change":860,"percent_change":1480,"volume":1159,"transactions":9,"vwap":2220},"2025-05-20",76.22,76.18,76.72,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":1596,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-19",74.3,75.8,2.65,10400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1508,"volume":1307,"transactions":9,"vwap":2232},"2025-05-16",73.53,73.9,73.16,73.84,0.36,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":2149,"transactions":9,"vwap":2237},"2025-05-15",73.11,73.48,72.87,1.4,1.94,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":37,"percent_change":2247,"volume":1316,"transactions":9,"vwap":2246},"2025-05-14",72.76,72.79,71.98,72.080002,-0.65,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":827,"percent_change":2254,"volume":176,"transactions":9,"vwap":2253},"2025-05-13",72.17,72.65,72.11,72.55,1.06,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":1705,"percent_change":702,"volume":1150,"transactions":9,"vwap":2258},"2025-05-12",71.49,71.79,70.97,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1314,"percent_change":2254,"volume":727,"transactions":9,"vwap":2263},"2025-05-09",71.78,71.52,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":426,"percent_change":1715,"volume":709,"transactions":9,"vwap":2266},"2025-05-08",70.77,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":210,"percent_change":1562,"volume":1019,"transactions":9,"vwap":2271},"2025-05-07",71.74,71.26,71.39,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":157,"percent_change":878,"volume":970,"transactions":9,"vwap":2276},"2025-05-06",72.029999,72.050003,71.7,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":808,"percent_change":797,"volume":736,"transactions":9,"vwap":2280},"2025-05-05",72.25,72.12,{"date":2282,"open":2275,"high":2275,"low":2269,"close":2283,"change":2284,"percent_change":2285,"volume":176,"transactions":9,"vwap":2283},"2025-05-02",71.89,2.64,3.81,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1844,"volume":822,"transactions":9,"vwap":2289},"2025-05-01",69.36,69.25,-0.49,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":52,"volume":736,"transactions":9,"vwap":2294},"2025-04-30",69.76,69.74,0.07,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2189,"percent_change":1363,"volume":2301,"transactions":9,"vwap":2300},"2025-04-29",69.21,69.81,69.67,12700,{"date":182,"open":178,"high":2303,"low":178,"close":2303,"change":150,"percent_change":2254,"volume":736,"transactions":9,"vwap":2303},69.49]