[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USCL":3,"homepage-market-summary":27,"stock-historical-USCL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USCL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Climate Conscious & Transition MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9111,0.802324,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},88.0562,88.2376,-0.1814,-0.21,28.7032,88.5,72.13,7050.8232483904385,97.3,836,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},65.93,8355,3049556.635346,33.56,"2025-04-25",[183,186,193,201,208,216,223,231,238,245,253,260,267,275,283,291,299,308,315,323,329,336,343,351,359,367,374,384,390,397,404,410,418,425,432,439,445,453,460,468,475,483,491,499,505,512,520,529,537,545,552,559,565,572,579,585,591,599,606,617,624,632,640,647,653,661,667,674,682,689,696,703,710,715,719,725,732,739,747,752,759,767,773,777,781,787,793,799,803,809,816,821,826,833,838,845,851,856,863,868,873,877,881,886,891,896,901,909,913,917,926,933,938,944,950,955,963,968,971,976,981,986,991,996,1000,1004,1009,1014,1018,1025,1030,1034,1039,1044,1049,1054,1059,1064,1069,1074,1079,1084,1090,1094,1099,1103,1107,1113,1118,1122,1126,1132,1136,1141,1145,1149,1153,1158,1164,1168,1173,1178,1183,1188,1194,1198,1203,1208,1213,1218,1224,1230,1234,1240,1245,1251,1258,1262,1266,1270,1275,1281,1285,1290,1295,1302,1307,1311,1316,1321,1326,1331,1338,1344,1348,1354,1358,1364,1368,1373,1378,1382,1386,1390,1394,1399,1404,1409,1413,1417,1421,1425,1430,1433,1436,1440,1446,1452,1458,1465,1470,1473,1479,1484,1489,1494,1498,1504,1509,1514,1521,1526,1531,1537,1541,1547,1551,1554,1558,1561,1567,1572,1576,1580,1584,1587,1593,1598,1604,1609,1613,1618,1624,1630,1634,1642,1649,1653,1657,1661,1665,1669,1675,1681,1686,1692,1698,1704,1710,1717,1722,1726,1731,1735,1741,1744,1749,1755,1760,1765,1769,1775,1780,1785,1789,1794,1798,1802,1806,1810,1815,1819,1824,1829,1833,1837,1841,1845,1850,1855,1861,1866,1871,1876,1883,1888,1894,1898,1902,1907,1913,1918,1923,1928,1935,1941,1946,1952,1956,1960,1964,1968,1974,1979,1984,1988,1994,1999,2006,2011,2015,2020,2024,2028,2032,2037,2043,2050,2056,2061,2065,2070,2073,2076,2082,2086,2090,2095,2101,2106,2111,2115,2121,2125,2132,2135,2138,2141,2145,2148,2152,2156,2160,2164,2167],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},24,87.8309,{"date":187,"open":22,"high":22,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.6138,0.7,5148.0652,45,88.4954,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",87.6238,0.6284,0.72,23.5332,27,87.4357,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":184,"vwap":207},"2026-10-02",86.9954,0.7523,0.87,34.5932,87.0554,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",86.2431,-0.1003,-0.12,116.0102,39,86.3491,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":-6,"volume":220,"transactions":221,"vwap":222},"2026-09-30",86.3434,-0.0038,21.5332,21,86.5781,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",86.3472,-0.2298,-0.27,46.2406,23,86.4192,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":214,"vwap":237},"2026-09-28",86.577,-0.6399,-0.73,152.963819,86.6986,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":199,"vwap":244},"2026-09-25",87.2169,0.4489,0.52,22.2546,87.0132,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",86.768,0.0711,0.08,63.3818,42,86.677,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":229,"vwap":259},"2026-09-23",86.6969,-0.7442,-0.85,104.2976,86.8548,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":65,"volume":264,"transactions":265,"vwap":266},"2026-09-22",87.4411,-0.0471,55.3206,29,87.5348,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",87.4882,1.5246,1.77,59.57203,33,87.1327,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":273,"vwap":282},"2026-09-18",85.7,85.9636,0.0189,0.02,561.594826,85.7119,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",85.9447,1.0642,1.25,28.4322,25,85.8024,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",84.8805,-0.3795,-0.45,37.4322,18,85.3347,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",85.16,85.26,-0.6128,-0.71,81078.071347,61,85.3391,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":199,"vwap":314},"2026-09-14",85.8728,-0.3028,-0.35,110.407589,85.5946,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",86.1756,0.7959,0.93,18.5462,22,86.2161,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":35,"volume":327,"transactions":321,"vwap":328},"2026-09-10",85.3797,-0.4069,74.4372,85.4001,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":289,"vwap":335},"2026-09-09",85.7866,-0.4263,-0.49,61.5722,85.8836,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":265,"vwap":342},"2026-09-08",86.2129,-0.579,-0.67,40.700047,86.4189,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",86.7919,-0.4784,-0.55,41.948977,28,86.8699,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",87.2703,1.0159,1.18,41.415913,31,87.1861,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":229,"vwap":366},"2026-09-02",86.245,86.2544,0.4008,0.47,191.9186,86.2227,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":184,"vwap":373},"2026-09-01",85.8536,-0.7209,-0.83,57.2126,85.9372,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",86.64,86.68,86.5745,-0.2976,-0.34,100056.358117,56,86.5194,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":144,"volume":388,"transactions":289,"vwap":389},"2026-08-28",86.8721,-0.1623,50.8546,87.0083,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":105,"volume":394,"transactions":395,"vwap":396},"2026-08-27",87.0344,0.7684,16.7406,17,86.7652,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":184,"vwap":403},"2026-08-26",86.266,-0.0736,-0.09,53.1256,86.3164,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":71,"volume":408,"transactions":229,"vwap":409},"2026-08-25",86.3396,0.2804,137.1726,86.1556,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",86.0592,-0.222,-0.26,72.9824,30,86.0634,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":357,"vwap":424},"2026-08-21",86.2812,0.4899,0.57,113.4669,86.2782,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":321,"vwap":431},"2026-08-20",85.7913,-0.7617,-0.88,26.7406,86.0137,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":289,"vwap":438},"2026-08-19",86.553,0.3099,0.36,90.7406,86.6877,{"date":440,"open":210,"high":210,"low":210,"close":210,"change":441,"percent_change":442,"volume":443,"transactions":199,"vwap":444},"2026-08-18",-0.5332,-0.61,136.7406,86.3006,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":347,"volume":450,"transactions":451,"vwap":452},"2026-08-17",87.16,86.7763,-0.4799,1201.981127,55,87.0073,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":380,"volume":457,"transactions":458,"vwap":459},"2026-08-14",87.2562,-0.2935,246.785713,41,87.2675,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",87.5497,0.555,0.64,199.8683,35,87.3626,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":221,"vwap":474},"2026-08-12",86.9947,0.1634,0.19,15.8556,87.0397,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":349,"vwap":482},"2026-08-11",86.8,86.8313,-0.31,-0.36,155.0836,86.8544,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":199,"vwap":490},"2026-08-10",87.32,87.1413,-0.1284,-0.15,200.980148,87.3034,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",87.2697,0.6514,0.75,558.6396,63,87.0998,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":144,"volume":503,"transactions":321,"vwap":504},"2026-08-06",86.6183,-0.1615,76.9716,86.5641,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":321,"vwap":511},"2026-08-05",86.7798,-0.0976,-0.11,51.8206,87.2313,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",86.8774,1.5313,1.79,36.829026,26,86.4722,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":184,"vwap":528},"2026-08-03",84.8,85.41,85.3461,1.2065,1.43,405.6478,85.1002,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",84.1396,0.8803,1.06,21.7438,20,83.5461,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",83.2593,1.2897,1.57,18.6258,19,82.9675,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":297,"vwap":551},"2026-07-29",81.9696,-1.2346,-1.48,52.6258,82.4757,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":229,"vwap":558},"2026-07-28",83.2042,0.3261,0.39,156.7368,83.1165,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":51,"volume":563,"transactions":184,"vwap":564},"2026-07-27",82.8781,0.0787,33.6258,83.0763,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":297,"vwap":571},"2026-07-24",82.7994,0.1193,0.14,56.6258,83.0894,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":297,"vwap":578},"2026-07-23",82.6801,-1.3137,-1.56,24.6258,82.7127,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":401,"volume":583,"transactions":184,"vwap":584},"2026-07-22",83.9938,-0.0749,121.6528,84.0282,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":139,"volume":589,"transactions":518,"vwap":590},"2026-07-21",84.0687,0.5743,54.4128,84.0156,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":321,"vwap":598},"2026-07-20",83.51,83.4944,-0.2522,-0.3,198.6478,83.5418,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":214,"vwap":605},"2026-07-17",83.7466,-0.8276,-0.98,429.9818,83.7675,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-16",84.67,85,84.38,84.5742,-0.4487,-0.53,3497.312243,57,84.793,{"date":618,"open":609,"high":619,"low":609,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":321,"vwap":623},"2026-07-15",85.0229,0.5111,0.6,232.6258,84.8781,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":265,"vwap":631},"2026-07-14",84.47,84.5118,0.3196,0.38,764.191824,84.4691,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",84.1922,-0.5558,-0.66,67.6558,34,84.4837,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-10",84.55,84.748,0.426,0.51,700,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":495,"volume":652,"transactions":9,"vwap":650},"2026-07-09",83.68,84.322,0.631,2600,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":488,"volume":660,"transactions":9,"vwap":658},"2026-07-08",83.32,83.74,83.07,83.691,-0.122,5600,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",83.813,-0.277,-0.33,100,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",84.15,84.089996,0.715,0.86,900,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",83.62,83.2,83.375,0.06,0.07,1100,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":680,"volume":688,"transactions":9,"vwap":686},"2026-07-01",82.98,83.64,83.315,0.055,600,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-30",82.66,83.26,0.702,0.85,200,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-29",81.73,82.558,1.009,1.24,800,{"date":704,"open":705,"high":698,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-26",81.059998,81.549,0.339,0.42,326700,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":347,"volume":714,"transactions":9,"vwap":712},"2026-06-25",81.21,-0.446,300,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":479,"volume":695,"transactions":9,"vwap":717},"2026-06-24",81.656,-0.25,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":666,"transactions":9,"vwap":722},"2026-06-23",82.18,81.906,-0.95,-1.15,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":646,"transactions":9,"vwap":729},"2026-06-22",82.841,82.94,82.856,-0.666,-0.8,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",83.38,83.522,0.967,1.17,400,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",83.605,82.42,82.555,-1.136,-1.36,2900,{"date":748,"open":749,"high":749,"low":658,"close":658,"change":750,"percent_change":35,"volume":751,"transactions":9,"vwap":658},"2026-06-16",83.73,-0.394,500,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-15",84.07,84.084999,1.224,1.48,75500,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-12",83.040001,82.8,82.861,0.281,0.34,2100,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":666,"transactions":9,"vwap":770},"2026-06-11",81.45,82.58,1.22,1.5,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":576,"volume":666,"transactions":9,"vwap":775},"2026-06-10",81.36,-1.293,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":295,"volume":695,"transactions":9,"vwap":779},"2026-06-09",82.653,-0.371,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":249,"volume":786,"transactions":9,"vwap":784},"2026-06-08",83.48,83.024002,0.063,1600,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":652,"transactions":9,"vwap":790},"2026-06-05",83.059998,82.961,-2.267,-2.66,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":645,"volume":798,"transactions":9,"vwap":796},"2026-06-04",84.72,85.228,0.432,1900,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":235,"percent_change":257,"volume":751,"transactions":9,"vwap":802},"2026-06-03",84.9,84.796,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":666,"transactions":9,"vwap":806},"2026-06-02",85.48,85.526,0.111,0.13,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":115,"volume":815,"transactions":9,"vwap":813},"2026-06-01",85.53,85.57,85.415,0.265,1800,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":464,"volume":820,"transactions":9,"vwap":818},"2026-05-29",85.15,0.54,400100,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":666,"transactions":9,"vwap":823},"2026-05-28",84.61,0.692,0.82,{"date":827,"open":754,"high":754,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-27",83.91,83.918,-0.036,-0.04,1700,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":666,"transactions":9,"vwap":835},"2026-05-26",83.954,0.217,0.26,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-22",83.96,83.737,0.465,0.56,1400,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":679,"percent_change":680,"volume":850,"transactions":9,"vwap":849},"2026-05-21",83.34,83.35,83.272,412200,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":666,"transactions":9,"vwap":853},"2026-05-20",83.212,0.79,0.96,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":798,"transactions":9,"vwap":860},"2026-05-19",82.745,82.36,82.422,-0.681,-0.82,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":666,"transactions":9,"vwap":865},"2026-05-18",83.103,0.165,0.2,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":666,"transactions":9,"vwap":870},"2026-05-15",82.938,-0.865,-1.03,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":694,"percent_change":876,"volume":666,"transactions":9,"vwap":875},"2026-05-14",83.803,1.02,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":436,"volume":666,"transactions":9,"vwap":879},"2026-05-13",82.953,0.297,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":666,"transactions":9,"vwap":883},"2026-05-12",82.656,-0.107,-0.13,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":666,"transactions":9,"vwap":888},"2026-05-11",82.763,-0.07,-0.08,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":666,"transactions":9,"vwap":893},"2026-05-08",82.833,0.375,0.45,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":666,"transactions":9,"vwap":898},"2026-05-07",82.458,-0.242,-0.29,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-05-06",82.52,82.7,82.45,1.029,1.26,3300,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":895,"volume":666,"transactions":9,"vwap":911},"2026-05-05",81.671,0.365,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":35,"volume":666,"transactions":9,"vwap":915},"2026-05-04",81.306,-0.388,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-01",81.97,81.99,81.64,81.694,0.137,0.17,1200,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-30",80.75,81.557,1.024,1.27,254400,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":666,"transactions":9,"vwap":935},"2026-04-29",80.533,-0.051,-0.06,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":613,"volume":815,"transactions":9,"vwap":941},"2026-04-28",80.55,80.584,80.54,-0.432,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":695,"transactions":9,"vwap":947},"2026-04-27",80.88,81.015999,0.002,0,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":666,"transactions":9,"vwap":952},"2026-04-24",81.014,0.614,0.76,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-23",80.66,80.67,80.4,-0.557,-0.69,8200,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":666,"transactions":9,"vwap":965},"2026-04-22",80.957,0.732,0.91,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":227,"percent_change":380,"volume":666,"transactions":9,"vwap":970},"2026-04-21",80.225,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":596,"volume":738,"transactions":9,"vwap":974},"2026-04-20",80.355,80.495,-0.241,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":666,"transactions":9,"vwap":978},"2026-04-17",80.736,0.882,1.1,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":895,"volume":695,"transactions":9,"vwap":984},"2026-04-16",79.81,79.854,0.356,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":666,"transactions":9,"vwap":988},"2026-04-15",79.498,0.841,1.07,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":666,"transactions":9,"vwap":993},"2026-04-14",78.657,0.934,1.2,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":771,"volume":666,"transactions":9,"vwap":998},"2026-04-13",77.723,0.94,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":20,"volume":666,"transactions":9,"vwap":1002},"2026-04-10",76.783,-0.162,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":666,"transactions":9,"vwap":1006},"2026-04-09",76.945,0.318,0.41,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":666,"transactions":9,"vwap":1011},"2026-04-08",76.627,1.709,2.28,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":472,"volume":695,"transactions":9,"vwap":1016},"2026-04-07",74.918,0.142,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":738,"transactions":9,"vwap":1022},"2026-04-06",74.78,74.745,74.776,0.176,0.24,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":666,"transactions":9,"vwap":1027},"2026-04-02",74.6,0.011,0.01,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":134,"volume":666,"transactions":9,"vwap":1032},"2026-04-01",74.589,0.434,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":666,"transactions":9,"vwap":1036},"2026-03-31",74.155,2,2.77,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":666,"transactions":9,"vwap":1041},"2026-03-30",72.155,-0.012,-0.02,{"date":1045,"open":23,"high":1046,"low":23,"close":1046,"change":1047,"percent_change":1048,"volume":751,"transactions":9,"vwap":1046},"2026-03-27",72.167,-1.369,-1.86,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":666,"transactions":9,"vwap":1051},"2026-03-26",73.536,-1.173,-1.57,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":666,"transactions":9,"vwap":1056},"2026-03-25",74.709,0.468,0.63,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":235,"volume":695,"transactions":9,"vwap":1062},"2026-03-24",74.67,74.241,-0.544,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":666,"transactions":9,"vwap":1066},"2026-03-23",74.785,0.973,1.32,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":666,"transactions":9,"vwap":1071},"2026-03-20",73.812,-1.086,-1.45,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":666,"transactions":9,"vwap":1076},"2026-03-19",74.898,-0.149,-0.2,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":666,"transactions":9,"vwap":1081},"2026-03-18",75.046997,-1.096,-1.44,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":751,"transactions":9,"vwap":1087},"2026-03-17",76.25,76.143,-0.103,-0.14,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":855,"volume":666,"transactions":9,"vwap":1092},"2026-03-16",76.246,0.723,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":666,"transactions":9,"vwap":1096},"2026-03-13",75.523,-0.482,-0.63,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1073,"volume":666,"transactions":9,"vwap":1101},"2026-03-12",76.0049973,-1.121,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":509,"volume":666,"transactions":9,"vwap":1105},"2026-03-11",77.126,-0.087,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":714,"transactions":9,"vwap":1110},"2026-03-10",77.839,77.213,-0.313,-0.4,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":666,"transactions":9,"vwap":1115},"2026-03-09",77.526,0.473,0.61,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":603,"volume":666,"transactions":9,"vwap":1120},"2026-03-06",77.053001,-0.761,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":480,"volume":666,"transactions":9,"vwap":1124},"2026-03-05",77.814,-0.283,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":646,"transactions":9,"vwap":1129},"2026-03-04",78.168,78.097,0.646,0.83,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":235,"volume":666,"transactions":9,"vwap":1134},"2026-03-03",77.451,-0.569,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":808,"volume":738,"transactions":9,"vwap":1139},"2026-03-02",77.17,78.019997,0.101,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":65,"volume":666,"transactions":9,"vwap":1143},"2026-02-27",77.919,-0.041,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":312,"volume":666,"transactions":9,"vwap":1147},"2026-02-26",77.96,-0.276,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":824,"percent_change":105,"volume":751,"transactions":9,"vwap":1152},"2026-02-25",78.059998,78.236,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":666,"transactions":9,"vwap":1155},"2026-02-24",77.544,0.597,0.78,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":695,"transactions":9,"vwap":1161},"2026-02-23",76.87,76.947,-1.111,-1.42,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":115,"percent_change":1167,"volume":666,"transactions":9,"vwap":1166},"2026-02-20",78.057999,0.4,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":666,"transactions":9,"vwap":1170},"2026-02-19",77.748,-0.174,-0.22,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":666,"transactions":9,"vwap":1175},"2026-02-18",77.922,0.447,0.58,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":488,"volume":695,"transactions":9,"vwap":1181},"2026-02-17",77.49,77.475,-0.114,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":666,"transactions":9,"vwap":1185},"2026-02-13",77.589,0.123,0.16,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":751,"transactions":9,"vwap":1191},"2026-02-12",78.7,77.466,-1.212,-1.54,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":227,"volume":695,"transactions":9,"vwap":1196},"2026-02-11",78.678,-0.216,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":666,"transactions":9,"vwap":1200},"2026-02-10",78.894,-0.219,-0.28,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":464,"volume":695,"transactions":9,"vwap":1206},"2026-02-09",79.14,79.113,0.504,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":666,"transactions":9,"vwap":1210},"2026-02-06",78.609,1.522,1.97,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1193,"volume":695,"transactions":9,"vwap":1216},"2026-02-05",77.050003,77.086998,-1.208,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":666,"transactions":9,"vwap":1221},"2026-02-04",78.5,78.295,-0.423,-0.54,{"date":1225,"open":983,"high":983,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":786,"transactions":9,"vwap":1227},"2026-02-03",78.36,78.718,-0.953,-1.2,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":837,"volume":666,"transactions":9,"vwap":1232},"2026-02-02",79.671,0.209,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":380,"volume":738,"transactions":9,"vwap":1237},"2026-01-30",79.41,79.462,79.375,-0.269,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":666,"transactions":9,"vwap":1242},"2026-01-29",79.731,-0.183,-0.23,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":212,"volume":646,"transactions":9,"vwap":1249},"2026-01-28",80.07,79.884,79.914,-0.098,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":751,"transactions":9,"vwap":1255},"2026-01-27",80,80.040001,80.012001,0.089,0.11,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1008,"volume":666,"transactions":9,"vwap":1260},"2026-01-26",79.923,0.328,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":166,"percent_change":1265,"volume":666,"transactions":9,"vwap":1264},"2026-01-23",79.595,0.15,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":854,"volume":666,"transactions":9,"vwap":1268},"2026-01-22",79.475,0.624,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":666,"transactions":9,"vwap":1272},"2026-01-21",78.851,0.812,1.04,{"date":1276,"open":1190,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":714,"transactions":9,"vwap":1278},"2026-01-20",78.815,78.039001,-1.719,-2.16,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":280,"volume":666,"transactions":9,"vwap":1283},"2026-01-16",79.758,0.019,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":666,"transactions":9,"vwap":1287},"2026-01-15",79.739,0.042,0.05,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":636,"volume":714,"transactions":9,"vwap":1293},"2026-01-14",79.5,79.697,-0.532,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-13",80.2,80.229,-0.403,-0.5,1300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":679,"volume":1301,"transactions":9,"vwap":1305},"2026-01-12",80.62,80.632,0.052,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":364,"volume":666,"transactions":9,"vwap":1309},"2026-01-09",80.58,0.379,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1043,"volume":1301,"transactions":9,"vwap":1314},"2026-01-08",80.18,80.201,-0.019,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":666,"transactions":9,"vwap":1318},"2026-01-07",80.22,-0.193,-0.24,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":189,"volume":1301,"transactions":9,"vwap":1324},"2026-01-06",80.38,80.413,0.558,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":495,"volume":1301,"transactions":9,"vwap":1329},"2026-01-05",79.89,79.855,0.591,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":718,"volume":1337,"transactions":9,"vwap":1335},"2026-01-02",79.21,79.3,79.264,-0.197,3000,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":235,"volume":1343,"transactions":9,"vwap":1341},"2025-12-31",79.882,79.461,-0.586,4200,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":889,"volume":666,"transactions":9,"vwap":1346},"2025-12-30",80.046997,-0.058,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":832,"transactions":9,"vwap":1351},"2025-12-29",80.089996,80.105,-0.37,-0.46,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":831,"volume":666,"transactions":9,"vwap":1356},"2025-12-26",80.475,-0.029,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":751,"transactions":9,"vwap":1361},"2025-12-24",80.423,80.504,0.254,0.32,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":629,"volume":666,"transactions":9,"vwap":1366},"2025-12-23",80.25,0.305,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":666,"transactions":9,"vwap":1370},"2025-12-22",79.945,0.612,0.77,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":666,"transactions":9,"vwap":1375},"2025-12-19",79.333,0.628,0.8,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":954,"volume":666,"transactions":9,"vwap":1380},"2025-12-18",78.705,0.592,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1229,"volume":666,"transactions":9,"vwap":1384},"2025-12-17",78.113,-0.951,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1353,"volume":666,"transactions":9,"vwap":1388},"2025-12-16",79.064003,-0.366,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1078,"volume":666,"transactions":9,"vwap":1392},"2025-12-15",79.43,-0.158,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":666,"transactions":9,"vwap":1396},"2025-12-12",79.588,-0.933,-1.16,{"date":1400,"open":1351,"high":1401,"low":1351,"close":1401,"change":1402,"percent_change":1403,"volume":738,"transactions":9,"vwap":1401},"2025-12-11",80.521,0.172,0.21,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":197,"volume":695,"transactions":9,"vwap":1407},"2025-12-10",79.77,80.349,0.574,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":831,"volume":666,"transactions":9,"vwap":1411},"2025-12-09",79.775,-0.032,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1300,"volume":666,"transactions":9,"vwap":1415},"2025-12-08",79.807,-0.399,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":436,"volume":666,"transactions":9,"vwap":1419},"2025-12-05",80.206,0.291,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":569,"volume":666,"transactions":9,"vwap":1423},"2025-12-04",79.915,0.114,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1058,"volume":695,"transactions":9,"vwap":1428},"2025-12-03",79.9,79.801,0.502,{"date":1431,"open":1334,"high":1334,"low":1432,"close":1432,"change":1256,"percent_change":1257,"volume":714,"transactions":9,"vwap":1432},"2025-12-02",79.299,{"date":1434,"open":1333,"high":1333,"low":1333,"close":1333,"change":1435,"percent_change":731,"volume":666,"transactions":9,"vwap":1333},"2025-12-01",-0.635,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":819,"volume":666,"transactions":9,"vwap":1438},"2025-11-28",79.845,0.431,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":751,"transactions":9,"vwap":1443},"2025-11-26",79.4,79.414,0.559,0.71,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1301,"transactions":9,"vwap":1449},"2025-11-25",78.58,78.855,0.851,1.09,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":832,"transactions":9,"vwap":1455},"2025-11-24",77.51,78.0039978,1.077,1.4,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":673,"transactions":9,"vwap":1462},"2025-11-21",77.23,77.31,76.927,0.721,0.95,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1053,"volume":695,"transactions":9,"vwap":1468},"2025-11-20",76.175,76.206,-1.218,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1257,"percent_change":569,"volume":666,"transactions":9,"vwap":1472},"2025-11-19",77.424,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":738,"transactions":9,"vwap":1476},"2025-11-18",77.62,77.314,-0.603,-0.77,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":731,"volume":738,"transactions":9,"vwap":1482},"2025-11-17",78.49,77.917,-0.629,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":890,"volume":666,"transactions":9,"vwap":1487},"2025-11-14",78.774,78.546,-0.059,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":666,"transactions":9,"vwap":1491},"2025-11-13",78.605,-1.443,-1.8,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1289,"volume":666,"transactions":9,"vwap":1496},"2025-11-12",80.047997,0.039,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":695,"transactions":9,"vwap":1501},"2025-11-11",79.78,80.0090027,0.177,0.22,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":666,"transactions":9,"vwap":1506},"2025-11-10",79.832,1.331,1.7,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1497,"percent_change":1289,"volume":1513,"transactions":9,"vwap":1512},"2025-11-07",78.17,78.501,2400,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-06",78.82,78.462,-1.077,-1.35,3900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":436,"volume":1301,"transactions":9,"vwap":1524},"2025-11-05",79.7,79.539,0.286,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1519,"volume":695,"transactions":9,"vwap":1529},"2025-11-04",79.37,79.253,-1.087,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":808,"volume":652,"transactions":9,"vwap":1535},"2025-11-03",80.36,80.44,80.34,0.104,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":189,"volume":666,"transactions":9,"vwap":1539},"2025-10-31",80.236,0.554,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":695,"transactions":9,"vwap":1544},"2025-10-30",80.205,79.682,-0.836,-1.04,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":227,"volume":666,"transactions":9,"vwap":1549},"2025-10-29",80.518,-0.217,{"date":1552,"open":958,"high":1553,"low":958,"close":1553,"change":924,"percent_change":1403,"volume":714,"transactions":9,"vwap":1553},"2025-10-28",80.735,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":931,"volume":666,"transactions":9,"vwap":1556},"2025-10-27",80.565,1.008,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1117,"percent_change":1372,"volume":666,"transactions":9,"vwap":1560},"2025-10-24",79.557,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":708,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-23",78.67,78.947,0.53,1500,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":666,"transactions":9,"vwap":1569},"2025-10-22",78.527,-0.536,-0.68,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":166,"volume":666,"transactions":9,"vwap":1574},"2025-10-21",79.063004,0.097,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1464,"volume":666,"transactions":9,"vwap":1578},"2025-10-20",78.966,0.741,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":819,"volume":666,"transactions":9,"vwap":1582},"2025-10-17",78.225,0.423,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":613,"percent_change":1571,"volume":666,"transactions":9,"vwap":1586},"2025-10-16",77.802,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":695,"transactions":9,"vwap":1590},"2025-10-15",78.22,78.332,0.292,0.37,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":401,"volume":695,"transactions":9,"vwap":1596},"2025-10-14",77.56,78.040001,-0.067,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":666,"transactions":9,"vwap":1601},"2025-10-13",77.87,78.107,1.05,1.36,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":666,"transactions":9,"vwap":1606},"2025-10-10",77.056999,-1.937,-2.45,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":212,"volume":666,"transactions":9,"vwap":1611},"2025-10-09",78.994,-0.092,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":666,"transactions":9,"vwap":1615},"2025-10-08",79.085999,0.487,0.62,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":751,"transactions":9,"vwap":1621},"2025-10-07",78.65,78.599,-0.382,-0.48,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":197,"volume":751,"transactions":9,"vwap":1628},"2025-10-06",78.86,79.053001,78.981,0.565,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":890,"volume":666,"transactions":9,"vwap":1632},"2025-10-03",78.416,-0.062,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":401,"volume":1641,"transactions":9,"vwap":1639},"2025-10-02",78.37,78.54,78.35,78.478,-0.071,5800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":556,"volume":1648,"transactions":9,"vwap":1646},"2025-10-01",78.43,78.62,78.549,0.304,4300,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":71,"volume":666,"transactions":9,"vwap":1651},"2025-09-30",78.245,0.259,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":115,"volume":714,"transactions":9,"vwap":1655},"2025-09-29",77.986,0.239,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1617,"volume":695,"transactions":9,"vwap":1659},"2025-09-26",77.747,0.477,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":961,"volume":666,"transactions":9,"vwap":1663},"2025-09-25",77.27,-0.538,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":20,"volume":666,"transactions":9,"vwap":1667},"2025-09-24",77.808,-0.165,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":695,"transactions":9,"vwap":1672},"2025-09-23",78.44,77.973,-0.616,-0.78,{"date":1676,"open":1511,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1024,"volume":646,"transactions":9,"vwap":1679},"2025-09-22",78.603,78.165,78.589,0.191,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":985,"percent_change":1685,"volume":798,"transactions":9,"vwap":1684},"2025-09-19",78.15,78.398,0.46,{"date":1687,"open":1151,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":422,"volume":1520,"transactions":9,"vwap":1690},"2025-09-18",78.089996,78,78.042,0.445,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1315,"percent_change":1043,"volume":844,"transactions":9,"vwap":1697},"2025-09-17",77.57,77.76,77.099998,77.597,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":900,"volume":1703,"transactions":9,"vwap":1701},"2025-09-16",77.79,77.616,-0.226,93100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1583,"percent_change":1709,"volume":738,"transactions":9,"vwap":1707},"2025-09-15",77.84,77.842,77.69,0.55,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1301,"transactions":9,"vwap":1714},"2025-09-12",77.43,77.48,77.419,-0.128,-0.17,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1377,"volume":681,"transactions":9,"vwap":1720},"2025-09-11",77.029999,77.547,0.619,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1403,"volume":666,"transactions":9,"vwap":1724},"2025-09-10",76.928,0.161,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":695,"transactions":9,"vwap":1728},"2025-09-09",76.767,0.505,0.66,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":765,"volume":695,"transactions":9,"vwap":1733},"2025-09-08",76.262,0.258,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":695,"transactions":9,"vwap":1738},"2025-09-05",75.9,76.0039978,-0.453,-0.59,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1721,"percent_change":825,"volume":695,"transactions":9,"vwap":1743},"2025-09-04",76.457,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":666,"transactions":9,"vwap":1746},"2025-09-03",75.838,0.261,0.35,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":695,"transactions":9,"vwap":1752},"2025-09-02",75.42,75.577,-0.535,-0.7,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":636,"volume":714,"transactions":9,"vwap":1758},"2025-08-29",76.050003,76.112,-0.505,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":666,"transactions":9,"vwap":1762},"2025-08-28",76.617,0.229,0.3,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1403,"volume":666,"transactions":9,"vwap":1767},"2025-08-27",76.388,0.162,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":714,"transactions":9,"vwap":1772},"2025-08-26",76.040001,76.226,0.206,0.27,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":900,"percent_change":1779,"volume":695,"transactions":9,"vwap":1778},"2025-08-25",76.12,76.019997,-0.38,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":666,"transactions":9,"vwap":1782},"2025-08-22",76.31,1.184,1.58,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":110,"volume":666,"transactions":9,"vwap":1787},"2025-08-21",75.126,-0.292,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1089,"volume":695,"transactions":9,"vwap":1792},"2025-08-20",75.43,75.418,-0.106,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1135,"percent_change":1797,"volume":666,"transactions":9,"vwap":1796},"2025-08-19",75.524,-0.75,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":280,"volume":666,"transactions":9,"vwap":1800},"2025-08-18",76.093002,0.018,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":65,"volume":714,"transactions":9,"vwap":1804},"2025-08-15",76.074997,-0.038,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":51,"volume":695,"transactions":9,"vwap":1808},"2025-08-14",76.113,0.078,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":666,"transactions":9,"vwap":1812},"2025-08-13",76.035004,0.219,0.29,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":876,"volume":695,"transactions":9,"vwap":1817},"2025-08-12",75.816,0.767,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":479,"volume":714,"transactions":9,"vwap":1822},"2025-08-11",75.48,75.049004,-0.231,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1177,"volume":786,"transactions":9,"vwap":1827},"2025-08-08",75.214,75.28,0.437,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":916,"percent_change":1832,"volume":666,"transactions":9,"vwap":1831},"2025-08-07",74.843,-0.52,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":556,"volume":666,"transactions":9,"vwap":1835},"2025-08-06",75.231,0.293,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1300,"volume":666,"transactions":9,"vwap":1839},"2025-08-05",74.938,-0.376,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1784,"volume":666,"transactions":9,"vwap":1843},"2025-08-04",75.314,1.168,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":666,"transactions":9,"vwap":1847},"2025-08-01",74.146,-1.272,-1.69,{"date":1851,"open":1852,"high":1852,"low":1792,"close":1792,"change":1853,"percent_change":227,"volume":1854,"transactions":9,"vwap":1792},"2025-07-31",76.393,-0.205,550100,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":144,"volume":673,"transactions":9,"vwap":1859},"2025-07-30",75.88,75.4,75.623,-0.145,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":414,"volume":688,"transactions":9,"vwap":1864},"2025-07-29",75.72,75.768,-0.199,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":831,"volume":646,"transactions":9,"vwap":1869},"2025-07-28",75.84,75.967,-0.031,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1685,"volume":646,"transactions":9,"vwap":1874},"2025-07-25",76,75.998,0.346,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":746,"transactions":9,"vwap":1880},"2025-07-24",75.58,75.75,75.652,0.138,0.18,{"date":1884,"open":1858,"high":1885,"low":1858,"close":1886,"change":1887,"percent_change":189,"volume":652,"transactions":9,"vwap":1886},"2025-07-23",75.55,75.514,0.527,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1566,"transactions":9,"vwap":1891},"2025-07-22",74.81,74.987,0.212,0.28,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":807,"percent_change":1265,"volume":702,"transactions":9,"vwap":1897},"2025-07-21",75.07,74.775,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":831,"volume":695,"transactions":9,"vwap":1900},"2025-07-18",74.664,-0.027,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":134,"volume":766,"transactions":9,"vwap":1905},"2025-07-17",74.5,74.691,0.439,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":436,"volume":702,"transactions":9,"vwap":1910},"2025-07-16",74.089996,74.252,74.07,0.266,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1353,"volume":1566,"transactions":9,"vwap":1916},"2025-07-15",74.17,73.986,-0.345,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1764,"volume":925,"transactions":9,"vwap":1921},"2025-07-14",74.24,74.331,0.222,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":596,"percent_change":1112,"volume":702,"transactions":9,"vwap":1927},"2025-07-11",74.18,74.19,74.109,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":472,"volume":1934,"transactions":9,"vwap":1932},"2025-07-10",74.51,74.36,74.409,0.139,3800,{"date":1936,"open":1925,"high":1937,"low":1925,"close":1938,"change":1939,"percent_change":1940,"volume":1566,"transactions":9,"vwap":1938},"2025-07-09",74.29,74.27,0.353,0.48,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1250,"percent_change":885,"volume":673,"transactions":9,"vwap":1945},"2025-07-08",73.94,73.86,73.917,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":714,"transactions":9,"vwap":1949},"2025-07-07",73.93,74.014999,-0.625,-0.84,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":999,"volume":666,"transactions":9,"vwap":1954},"2025-07-03",74.64,0.695,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":556,"volume":714,"transactions":9,"vwap":1958},"2025-07-02",73.945,0.285,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":413,"percent_change":596,"volume":688,"transactions":9,"vwap":1963},"2025-07-01",73.7,73.66,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":797,"percent_change":134,"volume":702,"transactions":9,"vwap":1967},"2025-06-30",73.69,73.882,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":708,"volume":1973,"transactions":9,"vwap":1971},"2025-06-27",73.62,73.45,0.307,100000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":105,"volume":766,"transactions":9,"vwap":1977},"2025-06-26",73,73.143,0.647,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":666,"transactions":9,"vwap":1981},"2025-06-25",72.496,-0.074,-0.1,{"date":1985,"open":23,"high":1986,"low":23,"close":1986,"change":105,"percent_change":701,"volume":1987,"transactions":9,"vwap":1986},"2025-06-24",72.57,2500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":197,"percent_change":1993,"volume":786,"transactions":9,"vwap":1991},"2025-06-23",71.47,71.68,71.37,1.01,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":295,"volume":673,"transactions":9,"vwap":1997},"2025-06-20",71.69,70.96,-0.32,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1172,"volume":673,"transactions":9,"vwap":2004},"2025-06-18",71.41,71.58,71.26,71.28,-0.16,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1740,"percent_change":862,"volume":925,"transactions":9,"vwap":2010},"2025-06-17",71.81,71.38,71.44,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":651,"percent_change":2014,"volume":666,"transactions":9,"vwap":2013},"2025-06-16",72.029999,0.88,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":666,"transactions":9,"vwap":2017},"2025-06-13",71.399,-0.786,-1.09,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1748,"volume":666,"transactions":9,"vwap":2022},"2025-06-12",72.185,0.252,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":718,"volume":666,"transactions":9,"vwap":2026},"2025-06-11",71.933,-0.181,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1177,"volume":666,"transactions":9,"vwap":2030},"2025-06-10",72.114,0.414,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":867,"percent_change":1893,"volume":681,"transactions":9,"vwap":2036},"2025-06-09",71.84,71.85,71.7,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":646,"transactions":9,"vwap":2040},"2025-06-06",71.36,71.5,0.945,1.34,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1098,"volume":2049,"transactions":9,"vwap":2047},"2025-06-05",70.93,70.34,70.555,-0.445,2300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":831,"volume":646,"transactions":9,"vwap":2054},"2025-06-04",71.029999,71.161,71,-0.025,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":912,"percent_change":242,"volume":1566,"transactions":9,"vwap":2060},"2025-06-03",71.080002,70.99,71.025002,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1024,"percent_change":765,"volume":702,"transactions":9,"vwap":2064},"2025-06-02",70.31,70.66,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":666,"transactions":9,"vwap":2067},"2025-05-30",70.42,0.03,0.04,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1503,"percent_change":115,"volume":666,"transactions":9,"vwap":2072},"2025-05-29",70.39,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1352,"percent_change":1832,"volume":666,"transactions":9,"vwap":2075},"2025-05-28",70.17,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":702,"transactions":9,"vwap":2079},"2025-05-27",70.527,70.54,1.33,1.92,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":347,"volume":666,"transactions":9,"vwap":2084},"2025-05-23",69.21,-0.385,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":280,"volume":666,"transactions":9,"vwap":2088},"2025-05-22",69.595,0.015,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":666,"transactions":9,"vwap":2092},"2025-05-21",69.58,-1.049,-1.49,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":1779,"volume":751,"transactions":9,"vwap":2099},"2025-05-20",70.67,70.71,70.629,-0.267,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":666,"transactions":9,"vwap":2103},"2025-05-19",70.896,-0.004,-0.01,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":666,"transactions":9,"vwap":2108},"2025-05-16",70.9,0.645,0.92,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":1748,"volume":666,"transactions":9,"vwap":2113},"2025-05-15",70.255,0.245,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":808,"volume":908,"transactions":9,"vwap":2118},"2025-05-14",69.99,70.010002,69.85,0.09,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":765,"percent_change":2124,"volume":738,"transactions":9,"vwap":2123},"2025-05-13",69.92,0.49,{"date":2126,"open":2127,"high":2092,"low":2128,"close":2092,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2092},"2025-05-12",69.165,69.07,2.17,3.22,8000,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":401,"percent_change":885,"volume":666,"transactions":9,"vwap":2134},"2025-05-09",67.41,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":708,"percent_change":1058,"volume":666,"transactions":9,"vwap":2137},"2025-05-08",67.5,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":867,"percent_change":1764,"volume":666,"transactions":9,"vwap":2140},"2025-05-07",67.080002,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":442,"percent_change":2144,"volume":666,"transactions":9,"vwap":2143},"2025-05-06",66.88,-0.9,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":479,"percent_change":1353,"volume":666,"transactions":9,"vwap":2147},"2025-05-05",67.49,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":757,"volume":666,"transactions":9,"vwap":2150},"2025-05-02",67.8,0.99,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":115,"percent_change":364,"volume":714,"transactions":9,"vwap":2155},"2025-05-01",66.965,66.81,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":1289,"percent_change":249,"volume":2159,"transactions":9,"vwap":2158},"2025-04-30",66.5,450100,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":895,"percent_change":2163,"volume":666,"transactions":9,"vwap":2162},"2025-04-29",66.45,0.68,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":680,"percent_change":1257,"volume":666,"transactions":9,"vwap":2166},"2025-04-28",66,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":949,"percent_change":949,"volume":666,"transactions":9,"vwap":177}]