[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCOR":3,"homepage-market-summary":29,"stock-historical-XCOR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCOR","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},"FundX ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3772,0.3439,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},91.1722,90.31,91.2249,91.3855,-0.2133,-0.23,981.0911,91.761,74.07,2066.519778664,96.7,997,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},64.72,2144,782729.944666,39.43,"2025-04-25",[185,188,197,206,215,225,234,244,253,261,267,275,284,291,301,311,322,330,339,347,356,365,375,382,391,399,406,414,423,430,437,447,456,464,472,478,486,495,502,511,519,527,537,545,554,563,572,579,587,596,606,614,621,627,634,642,650,657,664,672,678,686,696,702,708,715,723,730,735,740,745,750,756,761,768,775,782,787,795,801,809,817,823,830,837,842,847,854,862,867,873,879,885,891,897,902,909,916,923,927,933,941,948,953,961,967,973,981,988,996,1000,1004,1008,1013,1019,1026,1032,1037,1043,1048,1052,1056,1060,1067,1073,1079,1085,1093,1099,1105,1112,1119,1127,1135,1143,1149,1156,1163,1169,1175,1182,1187,1192,1197,1202,1209,1216,1221,1228,1234,1239,1243,1250,1256,1261,1268,1273,1280,1288,1296,1301,1307,1313,1317,1325,1330,1334,1341,1345,1350,1355,1359,1365,1370,1376,1380,1386,1391,1394,1402,1406,1413,1419,1426,1431,1437,1446,1451,1458,1463,1469,1475,1481,1488,1494,1499,1503,1509,1513,1519,1523,1530,1537,1545,1552,1559,1566,1571,1577,1582,1588,1596,1601,1607,1613,1619,1624,1631,1636,1642,1648,1653,1658,1664,1669,1675,1680,1687,1693,1698,1704,1710,1716,1722,1728,1734,1738,1745,1750,1757,1763,1770,1776,1784,1790,1796,1803,1810,1816,1822,1828,1833,1840,1847,1851,1856,1860,1863,1871,1876,1883,1888,1895,1901,1905,1910,1918,1922,1926,1930,1934,1938,1943,1948,1952,1958,1965,1972,1979,1984,1989,1994,1998,2002,2008,2013,2018,2023,2029,2033,2040,2044,2050,2058,2064,2070,2076,2081,2087,2093,2099,2104,2109,2113,2119,2124,2131,2136,2142,2145,2149,2157,2161,2167,2170,2176,2181,2185,2192,2197,2203,2207,2213,2218,2222,2229,2233,2238,2243,2250,2254,2258,2262,2267,2272,2275,2279,2284,2290,2296,2300,2304,2310,2315,2321,2327,2334,2341,2347,2353,2359,2365,2370,2375,2383,2388,2395,2401,2407,2414,2421,2427,2431,2438,2444],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},31,90.8464,{"date":189,"open":190,"high":191,"low":20,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",91.555,91.595,0.5048,0.56,937.7571,33,91.5316,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":186,"vwap":205},"2026-10-05",90.1,91.005,90.8807,0.3115,0.34,1044.7571,90.8182,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",90.6,90.5692,0.6392,0.71,1343.1527,38,90.574,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",89.9484,90.08,89.93,0.2702,0.3,2174.9471,36,89.9574,{"date":226,"open":227,"high":218,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",89.58,89.6598,0.0098,0.01,1431.3997,25,89.6729,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",89.46,89.66,89.65,0.0229,0.03,1107.8351,34,89.6224,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":242,"vwap":252},"2026-09-28",89.77,89.84,89.6271,-0.9013,-1,686.4761,89.7995,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",90.5284,0.4709,0.52,30.7219,22,90.4419,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":53,"volume":265,"transactions":259,"vwap":266},"2026-09-24",90.0575,0.0937,244.7219,90.0076,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":232,"vwap":274},"2026-09-23",89.9,89.9638,-0.8421,-0.93,3384.7219,89.9244,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":221,"volume":282,"transactions":232,"vwap":283},"2026-09-22",90.59,90.85,90.58,90.8059,0.2725,798.7219,90.6577,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":195,"vwap":290},"2026-09-21",90.5334,1.7416,1.96,245.705806,90.3232,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",88.29,88.7918,88.18,0.4399,0.5,4364.7622,43,88.2303,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",88.31,88.3519,88.265,1.4112,1.62,829.73272,30,88.2869,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",87.61,87.6373,86.69,86.9407,-0.2382,-0.27,1510.9586,32,87.4727,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",87.1789,-0.4186,-0.48,100.6606,24,87.446,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":223,"vwap":338},"2026-09-14",87.66,87.74,87.5975,-0.9942,-1.12,1090.9396,87.6984,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",88.5917,0.8326,0.95,145.6606,27,88.7287,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",88.1,87.7591,-0.8807,-0.99,173.096,23,88.0463,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":186,"vwap":364},"2026-09-09",88.69,88.7073,88.6398,-0.2757,-0.31,384.6606,88.6969,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",89.05,89.085,88.9155,-0.2597,-0.29,4215.589,42,89.0522,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":354,"vwap":381},"2026-09-04",89.1752,0.3645,0.41,162.6494,89.0895,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",87.79,88.8107,0.9179,1.04,141.6494,28,87.9343,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":299,"vwap":398},"2026-09-02",87.25,87.8928,0.4472,0.51,1370.7494,87.7809,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":309,"vwap":405},"2026-09-01",87.4456,-0.9291,-1.05,240.7914,87.767,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":299,"vwap":413},"2026-08-31",88.09,88.3747,-0.1384,-0.16,1711.4194,88.1875,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",88.51,88.5131,-0.4818,-0.54,275.4194,26,88.5218,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":345,"vwap":429},"2026-08-27",88.9949,0.8075,0.92,185.984,88.765,{"date":431,"open":313,"high":432,"low":313,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":354,"vwap":436},"2026-08-26",88.1874,0.0757,0.09,155.984,87.7744,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",88.04,88.1117,87.92,0.5059,0.58,5044.984,40,87.9548,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":213,"vwap":455},"2026-08-24",87.615,87.7707,87.6058,-0.9017,-1.02,1607.093,87.724,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",88.5075,0.3764,0.43,209.1823,29,88.4576,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":186,"vwap":471},"2026-08-20",88.59,88.1311,-0.4416,-0.5,325.3424,88.5561,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":326,"volume":476,"transactions":309,"vwap":477},"2026-08-19",88.5727,-0.4248,72.8678,88.6852,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":195,"vwap":485},"2026-08-18",88.88,88.9975,-1.5918,-1.76,314.8678,89.1099,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":445,"vwap":494},"2026-08-17",90.9,91,90.5893,0.1805,0.2,1348.8678,90.7901,{"date":496,"open":497,"high":497,"low":18,"close":498,"change":499,"percent_change":230,"volume":500,"transactions":186,"vwap":501},"2026-08-14",90.79,90.4088,0.0046,362.563728,90.5041,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":309,"vwap":510},"2026-08-13",90.63,90.4,90.4042,0.7004,0.78,1841.8678,90.5693,{"date":512,"open":513,"high":269,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":195,"vwap":518},"2026-08-12",89.74,89.7038,0.7747,0.87,1202.8678,89.8372,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":371,"volume":525,"transactions":462,"vwap":526},"2026-08-11",89.21,88.885,88.9291,-0.2557,1576.8678,88.916,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":362,"volume":534,"transactions":535,"vwap":536},"2026-08-10",89.35,89.4578,89.18,89.1848,-0.2808,8954.8678,73,89.3852,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":421,"vwap":544},"2026-08-07",89.16,89.4656,0.5418,0.61,894.975,89.2167,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":232,"vwap":553},"2026-08-06",89.02,88.92,88.9238,-0.4896,-0.55,691.4098,88.9815,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":320,"vwap":562},"2026-08-05",90,90.36,89.4134,-0.2503,-0.28,1261.7342,89.9079,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":535,"vwap":571},"2026-08-04",88.55,89.72,89.6637,2.392,2.74,16115.793771,88.9979,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":421,"vwap":578},"2026-08-03",87.2717,1.2379,1.44,127.3112,86.8637,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":343,"volume":584,"transactions":585,"vwap":586},"2026-07-31",86.14,86.0338,0.8059,118.3112,17,86.1583,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":320,"vwap":595},"2026-07-30",85.1997,85.2279,84.93,2.7365,3.32,2106.3112,85.1099,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",82.925,83.36,82.4914,-1.9427,-2.3,360.8872,21,83.1232,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",84.4341,-0.8021,-0.94,167.2641,18,84.4554,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":604,"vwap":620},"2026-07-27",85.2362,-0.3258,-0.38,71.322312,84.824,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":352,"volume":625,"transactions":585,"vwap":626},"2026-07-24",85.562,-0.8587,62.322103,85.7118,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":612,"vwap":633},"2026-07-23",86.4207,-1.1017,-1.26,309.2641,86.2374,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":232,"vwap":641},"2026-07-22",87.62,87.5224,-0.177,-0.2,487.050751,87.5887,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":259,"vwap":649},"2026-07-21",87.45,87.6994,1.8386,2.14,344.9938,87.393,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":585,"vwap":656},"2026-07-20",85.8608,-0.0501,-0.06,114.9938,86.2856,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":585,"vwap":663},"2026-07-17",85.9109,-0.7663,-0.88,25.109718,85.8927,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",86.6772,-1.6446,-1.86,12.9938,13,87.1529,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":158,"volume":676,"transactions":585,"vwap":677},"2026-07-15",88.3218,-0.3754,28.8725,88.486,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",88.6972,1.0173,1.16,88.8725,16,88.6372,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":345,"vwap":695},"2026-07-13",87.88,88.1601,87.48,87.6799,-1.5231,-1.71,1505.195857,87.7938,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":379,"volume":701,"transactions":9,"vwap":699},"2026-07-10",88.81,89.203,0.362,300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",88.841,1.174,1.34,100,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",87.27,87.667,0.318,0.36,200,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-07-07",87.14,87.349,87.13,-1.276,-1.44,2900,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",88.9,88.625,1.104,1.26,3600,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":707,"transactions":9,"vwap":732},"2026-07-02",87.521,-1.459,-1.64,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":102,"volume":714,"transactions":9,"vwap":738},"2026-07-01",89.32,88.98,-1.624,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":707,"transactions":9,"vwap":742},"2026-06-30",90.604,1.45,1.63,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":707,"transactions":9,"vwap":747},"2026-06-29",89.154,1.491,1.7,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":661,"percent_change":352,"volume":755,"transactions":9,"vwap":754},"2026-06-26",87.8,87.86,87.663,16800,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":89,"volume":177,"transactions":9,"vwap":759},"2026-06-25",88.365,88.543,0.983,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",88.089996,87.56,-0.379,-0.43,500,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",88.42,87.939,-2.497,-2.76,400,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",90.16,90.436,-0.067,-0.07,1400,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":728,"percent_change":786,"volume":707,"transactions":9,"vwap":785},"2026-06-18",90.21,90.503,1.41,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":403,"volume":794,"transactions":9,"vwap":792},"2026-06-17",90.11,90.33,89.15,89.243,-0.948,7700,{"date":796,"open":557,"high":557,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",90.191,-0.716,-0.79,800,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",90.49,90.91,90.907,1.652,1.85,1600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",89.5,89.2,89.255,0.355,0.4,1800,{"date":818,"open":819,"high":725,"low":819,"close":725,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":725},"2026-06-11",87.019997,2.229,2.57,1300,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":800,"transactions":9,"vwap":827},"2026-06-10",87.4,86.64,86.671,-1.311,-1.49,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",86.62,87.982,-0.458,-0.52,1100,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":136,"volume":722,"transactions":9,"vwap":840},"2026-06-08",88.665,88.44,0.519,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":714,"transactions":9,"vwap":844},"2026-06-05",87.921,-3.008,-3.31,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":639,"volume":853,"transactions":9,"vwap":851},"2026-06-04",90.7,91.11,90.929,-0.184,1500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",91.2,91.019997,91.113,-0.648,-0.71,1700,{"date":863,"open":864,"high":24,"low":864,"close":24,"change":865,"percent_change":117,"volume":866,"transactions":9,"vwap":24},"2026-06-02",91.7,0.284,1900,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":542,"volume":808,"transactions":9,"vwap":871},"2026-06-01",90.97,91.635,91.477,0.553,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":814,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-29",90.77,90.924,0.39,2100,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":774,"transactions":9,"vwap":882},"2026-05-28",90.685,90.569,0.485,0.54,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":767,"transactions":9,"vwap":888},"2026-05-27",89.91,90.084,-0.138,-0.15,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":808,"transactions":9,"vwap":894},"2026-05-26",90.019997,90.222,1.226,1.38,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":168,"volume":808,"transactions":9,"vwap":900},"2026-05-22",89.295,88.996,0.107,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":866,"transactions":9,"vwap":906},"2026-05-21",88.35,88.964,88.889,0.244,0.28,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",87.7,88.645,1.212,1.39,2000,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-19",88,87.433,-0.657,-0.75,600,{"date":924,"open":763,"high":763,"low":763,"close":763,"change":925,"percent_change":926,"volume":701,"transactions":9,"vwap":763},"2026-05-18",0.014,0.02,{"date":928,"open":688,"high":929,"low":688,"close":930,"change":931,"percent_change":932,"volume":767,"transactions":9,"vwap":930},"2026-05-15",88.34,88.075996,-1.174,-1.32,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-14",88.77,89.43,89.25,0.617,0.7,3300,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",87.96,88.633,0.803,0.91,700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":618,"percent_change":766,"volume":866,"transactions":9,"vwap":952},"2026-05-12",87.82,87.844,87.83,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":866,"transactions":9,"vwap":958},"2026-05-11",88.19,88.37,88.17,88.21,0.223,0.25,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":701,"transactions":9,"vwap":964},"2026-05-08",87.76,87.987,1.187,1.37,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":822,"transactions":9,"vwap":970},"2026-05-07",87.42,86.8,-0.53,-0.61,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-06",86.95,87.33,86.795,1.57,1.83,9800,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-05",85.58,85.76,1.011,1.19,4000,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",85.19,84.72,84.749,-0.531,-0.62,2600,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":884,"volume":707,"transactions":9,"vwap":998},"2026-05-01",85.28,0.46,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":946,"percent_change":1003,"volume":701,"transactions":9,"vwap":1002},"2026-04-30",84.82,1.08,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":654,"percent_change":780,"volume":808,"transactions":9,"vwap":1007},"2026-04-29",83.74,83.91,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":835,"volume":940,"transactions":9,"vwap":1011},"2026-04-28",83.78,83.97,-0.44,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":822,"transactions":9,"vwap":1016},"2026-04-27",83.8,84.41,0.121,0.14,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":767,"transactions":9,"vwap":1023},"2026-04-24",84.25,84.29,84.289,0.974,1.17,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":701,"transactions":9,"vwap":1029},"2026-04-23",83.095001,83.315,-0.607,-0.72,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":714,"transactions":9,"vwap":1034},"2026-04-22",83.922,1.03,1.24,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":714,"transactions":9,"vwap":1040},"2026-04-21",83.35,82.892,-0.704,-0.84,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":371,"volume":701,"transactions":9,"vwap":1046},"2026-04-20",83.34,83.596,-0.24,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":89,"volume":714,"transactions":9,"vwap":1050},"2026-04-17",83.836,0.925,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":492,"volume":707,"transactions":9,"vwap":1054},"2026-04-16",82.911,0.166,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":427,"volume":707,"transactions":9,"vwap":1058},"2026-04-15",82.745,0.751,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":808,"transactions":9,"vwap":1063},"2026-04-14",81.91,81.994,81.87,0.989,1.22,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":707,"transactions":9,"vwap":1070},"2026-04-13",80.66,81.0049973,0.775,0.97,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1018,"volume":774,"transactions":9,"vwap":1077},"2026-04-10",80.325,80.17,80.23,0.111,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":257,"volume":853,"transactions":9,"vwap":1083},"2026-04-09",79.42,80.12,80.119,0.411,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",79.49,79.75,79.708,1.918,2.47,4400,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":800,"transactions":9,"vwap":1096},"2026-04-07",76.811,77.79,0.061,0.08,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":767,"transactions":9,"vwap":1102},"2026-04-06",77.07,77.729,0.346,0.45,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":701,"transactions":9,"vwap":1108},"2026-04-02",76.18,77.383,76.15,0.043,0.06,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":822,"transactions":9,"vwap":1116},"2026-04-01",77.22,77.76,77.34,0.692,0.9,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",75.36,76.69,76.648,2.308,3.1,2500,{"date":1128,"open":1129,"high":1130,"low":25,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",74.51,74.545,74.34,-0.237,-0.32,2200,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",75.080002,74.49,74.577,-1.143,-1.51,4100,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1092,"transactions":9,"vwap":1146},"2026-03-26",76.5,75.72,-1.539,-1.99,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":508,"volume":1155,"transactions":9,"vwap":1153},"2026-03-25",77.32,77.18,77.259,0.598,8700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1142,"transactions":9,"vwap":1160},"2026-03-24",76.72,77.056,76.661,-0.567,-0.73,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":701,"transactions":9,"vwap":1166},"2026-03-23",77.4,77.228,1.092,1.43,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":701,"transactions":9,"vwap":1172},"2026-03-20",76.14,76.136,-1.551,-2,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":947,"transactions":9,"vwap":1179},"2026-03-19",77.17,77.88,77.687,-0.103,-0.13,{"date":1183,"open":1184,"high":1184,"low":1096,"close":1096,"change":1185,"percent_change":1186,"volume":774,"transactions":9,"vwap":1096},"2026-03-18",78.28,-1.171,-1.48,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":460,"volume":866,"transactions":9,"vwap":1190},"2026-03-17",78.73,78.961,0.341,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1036,"volume":774,"transactions":9,"vwap":1195},"2026-03-16",78.52,78.62,0.966,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":707,"transactions":9,"vwap":1199},"2026-03-13",77.654,-0.634,-0.81,{"date":1203,"open":1204,"high":1194,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-12",78.43,78.288,-1.289,-1.62,1200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":168,"volume":1215,"transactions":9,"vwap":1212},"2026-03-11",79.57,79.577,79.28,0.098,3000,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":707,"transactions":9,"vwap":1218},"2026-03-10",79.479,0.001,0,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":940,"transactions":9,"vwap":1224},"2026-03-09",77.68,79.478,77.67,0.697,0.88,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":336,"volume":836,"transactions":9,"vwap":1232},"2026-03-06",78.46,79.059998,78.781,-0.896,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":96,"volume":915,"transactions":9,"vwap":1237},"2026-03-05",79.019997,79.677,-0.591,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":176,"volume":707,"transactions":9,"vwap":1241},"2026-03-04",80.268,0.793,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1215,"transactions":9,"vwap":1246},"2026-03-03",78.82,79.475,78.6,-1.268,-1.57,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":714,"transactions":9,"vwap":1253},"2026-03-02",80.19,80.743,-0.142,-0.18,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":551,"volume":866,"transactions":9,"vwap":1259},"2026-02-27",80.78,80.885,-0.445,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":767,"transactions":9,"vwap":1264},"2026-02-26",81.18,81.33,81.16,-0.697,-0.85,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":707,"transactions":9,"vwap":1270},"2026-02-25",82.027,0.918,1.13,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-24",80.91,81.109,0.662,0.82,2300,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",80.705,80.3,80.447,-0.771,-0.95,2400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1155,"transactions":9,"vwap":1293},"2026-02-20",81.22,81.25,81.13,81.218,0.689,0.86,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":112,"volume":701,"transactions":9,"vwap":1299},"2026-02-19",80.29,80.529,-0.312,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":542,"volume":853,"transactions":9,"vwap":1305},"2026-02-18",81,81.029999,80.841,0.493,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":492,"volume":1279,"transactions":9,"vwap":1311},"2026-02-17",80.51,80.53,80.348,0.157,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":560,"volume":707,"transactions":9,"vwap":1315},"2026-02-13",80.191,-0.223,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-12",80.47,80.5,80.414,-1.306,-1.6,4700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":960,"volume":800,"transactions":9,"vwap":1328},"2026-02-11",81.7,81.72,0.207,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":112,"volume":707,"transactions":9,"vwap":1332},"2026-02-10",81.513,-0.319,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":939,"volume":1340,"transactions":9,"vwap":1338},"2026-02-09",80.76,81.9,81.832,0.569,3700,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":749,"percent_change":647,"volume":714,"transactions":9,"vwap":1344},"2026-02-06",80.81,81.263,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1141,"volume":714,"transactions":9,"vwap":1348},"2026-02-05",79.88,79.563,-1.219,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":714,"transactions":9,"vwap":1352},"2026-02-04",80.782,-0.413,-0.51,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1267,"volume":707,"transactions":9,"vwap":1357},"2026-02-03",81.195,-0.693,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":701,"transactions":9,"vwap":1362},"2026-02-02",81.83,81.888,0.518,0.64,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":921,"volume":774,"transactions":9,"vwap":1368},"2026-01-30",81.57,81.37,-0.611,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":318,"volume":808,"transactions":9,"vwap":1374},"2026-01-29",82.019997,81.907,81.981,-0.222,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":173,"percent_change":1379,"volume":707,"transactions":9,"vwap":1378},"2026-01-28",82.203,-0.04,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":774,"transactions":9,"vwap":1383},"2026-01-27",81.61,82.233,0.825,1.01,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":707,"transactions":9,"vwap":1388},"2026-01-26",81.408,0.448,0.55,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":960,"percent_change":117,"volume":701,"transactions":9,"vwap":1393},"2026-01-23",80.96,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-22",80.69,80.75,80.71,0.497,0.62,900,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1025,"volume":714,"transactions":9,"vwap":1404},"2026-01-21",80.213,0.924,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":774,"transactions":9,"vwap":1410},"2026-01-20",79.43,80.019997,79.289,-1.673,-2.07,{"date":1414,"open":1304,"high":1304,"low":1393,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-16",80.962,0.035,0.04,3200,{"date":1420,"open":1290,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-15",81.35,80.927,0.086,0.11,2700,{"date":1427,"open":1428,"high":1428,"low":1336,"close":1305,"change":1429,"percent_change":1430,"volume":800,"transactions":9,"vwap":1305},"2026-01-14",81.010002,-0.394,-0.49,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":707,"transactions":9,"vwap":1434},"2026-01-13",81.31,81.235,-0.243,-0.3,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-12",81.47,81.62,81.433,81.478,0.175,0.22,3500,{"date":1447,"open":1303,"high":1264,"low":1303,"close":1448,"change":1449,"percent_change":1400,"volume":1450,"transactions":9,"vwap":1448},"2026-01-09",81.303,0.499,50100,{"date":1452,"open":1069,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1453},"2026-01-08",80.804,80.59,-0.206,-0.25,5500,{"date":1459,"open":1460,"high":1421,"low":1460,"close":1428,"change":1461,"percent_change":1462,"volume":836,"transactions":9,"vwap":1428},"2026-01-07",80.72,-0.095,-0.12,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":999,"volume":781,"transactions":9,"vwap":1467},"2026-01-06",80.63,81.118,81.105,0.375,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":877,"volume":1092,"transactions":9,"vwap":1473},"2026-01-05",80.44,80.955,80.73,0.315,{"date":1476,"open":1473,"high":1343,"low":1477,"close":1478,"change":1479,"percent_change":1424,"volume":1480,"transactions":9,"vwap":1478},"2026-01-02",80.16,80.415,0.087,4500,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-31",81.19,80.328,-0.89,-1.1,5900,{"date":1489,"open":1490,"high":1421,"low":1490,"close":1293,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1293},"2025-12-30",80.98,0.108,0.13,5700,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":158,"volume":922,"transactions":9,"vwap":1497},"2025-12-29",81.099998,81.11,-0.34,{"date":1500,"open":1439,"high":1439,"low":1501,"close":1501,"change":1502,"percent_change":173,"volume":922,"transactions":9,"vwap":1501},"2025-12-26",81.45,-0.026,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":203,"volume":947,"transactions":9,"vwap":1507},"2025-12-24",80.92,81.48,81.476,0.276,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1104,"percent_change":193,"volume":1279,"transactions":9,"vwap":1512},"2025-12-23",80.41,81.2,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1397,"change":1517,"percent_change":193,"volume":1518,"transactions":9,"vwap":1397},"2025-12-22",80.7,80.798,0.451,10100,{"date":1520,"open":1076,"high":1521,"low":1076,"close":1521,"change":1522,"percent_change":946,"volume":1401,"transactions":9,"vwap":1521},"2025-12-19",80.299,0.724,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":387,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",79.959,79.96,79.575,0.817,9000,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":853,"transactions":9,"vwap":1534},"2025-12-17",79.080002,78.74,78.758,-1.087,-1.36,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1126,"transactions":9,"vwap":1542},"2025-12-16",79.611,79.888,79.37,79.845,-0.018,-0.02,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":780,"percent_change":1551,"volume":861,"transactions":9,"vwap":1550},"2025-12-15",79.91,80,79.82,79.863,-0.09,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1418,"transactions":9,"vwap":1556},"2025-12-12",80.21,79.7,79.933,-1.004,-1.24,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":240,"volume":1565,"transactions":9,"vwap":1563},"2025-12-11",80.65,80.964,80.937,0.023,6500,{"date":1567,"open":1568,"high":1428,"low":1568,"close":1569,"change":1570,"percent_change":1390,"volume":822,"transactions":9,"vwap":1569},"2025-12-10",80.37,80.914,0.445,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":816,"transactions":9,"vwap":1574},"2025-12-09",80.56,80.469,0.039,0.05,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":890,"volume":800,"transactions":9,"vwap":1580},"2025-12-08",80.48,80.43,-0.124,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1312,"percent_change":492,"volume":1587,"transactions":9,"vwap":1586},"2025-12-05",80.32,80.87,80.554,5200,{"date":1589,"open":1590,"high":1319,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-04",80.42,80.271,80.397,0.135,0.17,20500,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1111,"volume":800,"transactions":9,"vwap":1599},"2025-12-03",80.34,80.262,0.051,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":257,"volume":822,"transactions":9,"vwap":1605},"2025-12-02",79.92,80.35,80.211,0.412,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":766,"volume":1208,"transactions":9,"vwap":1611},"2025-12-01",79.39,80.010002,79.799,-0.341,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":866,"transactions":9,"vwap":1616},"2025-11-28",79.89,80.14,0.303,0.38,{"date":1620,"open":1621,"high":1603,"low":1621,"close":1622,"change":1623,"percent_change":516,"volume":774,"transactions":9,"vwap":1622},"2025-11-26",79.48,79.837,0.686,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1278,"volume":1630,"transactions":9,"vwap":1627},"2025-11-25",78.58,79.151,78.555,0.645,6700,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":979,"volume":922,"transactions":9,"vwap":1634},"2025-11-24",77.19,78.506,1.412,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":193,"volume":808,"transactions":9,"vwap":1640},"2025-11-21",76.864,77.315,77.094002,0.426,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":701,"transactions":9,"vwap":1645},"2025-11-20",77.237,76.668,-1.301,-1.67,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":714,"transactions":9,"vwap":1650},"2025-11-19",77.969,0.379,0.49,{"date":1654,"open":1115,"high":1178,"low":1655,"close":1656,"change":1657,"percent_change":403,"volume":800,"transactions":9,"vwap":1656},"2025-11-18",77.458,77.59,-0.822,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":853,"transactions":9,"vwap":1661},"2025-11-17",79.27,78.412,-0.766,-0.97,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":53,"volume":707,"transactions":9,"vwap":1667},"2025-11-14",79.5,79.178,0.078,{"date":1670,"open":1549,"high":1671,"low":1236,"close":1672,"change":1673,"percent_change":1674,"volume":722,"transactions":9,"vwap":1672},"2025-11-13",79.83,79.099998,-1.437,-1.78,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1417,"volume":853,"transactions":9,"vwap":1678},"2025-11-12",80.39,80.537,0.031,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1340,"transactions":9,"vwap":1684},"2025-11-11",80.18,80.538,80.506,0.055,0.07,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":722,"transactions":9,"vwap":1690},"2025-11-10",79.8,80.451,1.516,1.92,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1219,"percent_change":1220,"volume":1697,"transactions":9,"vwap":1696},"2025-11-07",77.84,78.935,12700,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1279,"transactions":9,"vwap":1701},"2025-11-06",79.64,78.934,-0.912,-1.14,{"date":1705,"open":1706,"high":1252,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":177,"transactions":9,"vwap":1707},"2025-11-05",80.11,79.846,0.349,0.44,{"date":1711,"open":1712,"high":1603,"low":1087,"close":1713,"change":1714,"percent_change":1186,"volume":1715,"transactions":9,"vwap":1713},"2025-11-04",79.76,79.497,-1.197,3400,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1018,"volume":836,"transactions":9,"vwap":1720},"2025-11-03",80.62,80.74,80.694,0.113,{"date":1723,"open":1396,"high":1460,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1401,"transactions":9,"vwap":1725},"2025-10-31",80.531,80.581,0.149,0.19,{"date":1729,"open":1343,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1425,"transactions":9,"vwap":1731},"2025-10-30",80.825,80.432,-0.838,-1.03,{"date":1735,"open":1736,"high":1736,"low":1496,"close":1737,"change":492,"percent_change":960,"volume":861,"transactions":9,"vwap":1737},"2025-10-29",81.51,81.27,{"date":1739,"open":1585,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":816,"transactions":9,"vwap":1742},"2025-10-28",81.314,80.83,81.07,0.505,0.63,{"date":1746,"open":1590,"high":1747,"low":1590,"close":1747,"change":1748,"percent_change":1749,"volume":800,"transactions":9,"vwap":1747},"2025-10-27",80.565,1.016,1.28,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":800,"transactions":9,"vwap":1754},"2025-10-24",79.44,79.61,79.549,0.673,0.85,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":542,"volume":1126,"transactions":9,"vwap":1761},"2025-10-23",78.61,78.93,78.876,0.478,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":37,"volume":1769,"transactions":9,"vwap":1766},"2025-10-22",78.060997,78.398,78.010002,-0.369,5100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":318,"volume":866,"transactions":9,"vwap":1774},"2025-10-21",78.83,78.9,78.767,-0.212,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1769,"transactions":9,"vwap":1781},"2025-10-20",78.96,79,78.94,78.979,0.636,0.81,{"date":1785,"open":1695,"high":1786,"low":1695,"close":1787,"change":1788,"percent_change":713,"volume":1789,"transactions":9,"vwap":1787},"2025-10-17",78.44,78.343,0.278,11600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":780,"volume":1401,"transactions":9,"vwap":1793},"2025-10-16",77.92,78.065002,77.785,-0.054,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":221,"volume":866,"transactions":9,"vwap":1801},"2025-10-15",78.22,78.259,77.995,78.119,0.231,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":836,"transactions":9,"vwap":1807},"2025-10-14",77.63,78.16,77.888,-0.078,-0.1,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":822,"transactions":9,"vwap":1813},"2025-10-13",77.9,77.966,1.013,1.32,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":774,"transactions":9,"vwap":1819},"2025-10-10",77.57,76.953,-1.734,-2.2,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1456,"volume":808,"transactions":9,"vwap":1825},"2025-10-09",78.675,78.687,78.5,-0.199,{"date":1829,"open":1195,"high":1830,"low":1195,"close":1830,"change":1831,"percent_change":1832,"volume":701,"transactions":9,"vwap":1830},"2025-10-08",78.886,0.516,0.66,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-07",78.66,78.37,-0.36,-0.46,8100,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1189,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1189},"2025-10-06",76.25,78.856,0.124,0.16,7400,{"date":1848,"open":1786,"high":1849,"low":1786,"close":1849,"change":1850,"percent_change":1544,"volume":707,"transactions":9,"vwap":1849},"2025-10-03",78.606,-0.013,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":707,"transactions":9,"vwap":1853},"2025-10-02",78.619,-0.009,-0.01,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1709,"volume":707,"transactions":9,"vwap":1858},"2025-10-01",78.628,0.348,{"date":1861,"open":1115,"high":1184,"low":1115,"close":1184,"change":1862,"percent_change":877,"volume":808,"transactions":9,"vwap":1184},"2025-09-30",0.301,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":866,"transactions":9,"vwap":1868},"2025-09-29",78,78.099998,77.94,77.979,0.167,0.21,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":701,"transactions":9,"vwap":1873},"2025-09-26",77.812,0.502,0.65,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-25",77.15,77.31,-0.466,-0.6,6300,{"date":1884,"open":1885,"high":1867,"low":1225,"close":1886,"change":1887,"percent_change":1838,"volume":822,"transactions":9,"vwap":1886},"2025-09-24",77.937,77.776,-0.359,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-23",78.029999,78.135,-0.441,-0.56,2800,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":151,"volume":1287,"transactions":9,"vwap":1899},"2025-09-22",78.2,78.585,78.576,0.566,{"date":1902,"open":1812,"high":1903,"low":1178,"close":1767,"change":1424,"percent_change":1018,"volume":1904,"transactions":9,"vwap":1767},"2025-09-19",78.17,7600,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1812,"change":1870,"percent_change":1909,"volume":1894,"transactions":9,"vwap":1812},"2025-09-18",77.876,78.080002,0.27,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":971,"volume":1917,"transactions":9,"vwap":1915},"2025-09-17",77.72,77.91,77.54,77.69,-0.412,11500,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":67,"volume":714,"transactions":9,"vwap":1920},"2025-09-16",78.102,-0.038,{"date":1923,"open":1866,"high":1924,"low":1890,"close":1924,"change":1517,"percent_change":443,"volume":1925,"transactions":9,"vwap":1924},"2025-09-15",78.14,13700,{"date":1927,"open":1928,"high":1912,"low":1818,"close":1929,"change":1416,"percent_change":1576,"volume":1487,"transactions":9,"vwap":1929},"2025-09-12",77.58,77.689,{"date":1931,"open":1932,"high":1199,"low":1932,"close":1199,"change":297,"percent_change":1875,"volume":1933,"transactions":9,"vwap":1199},"2025-09-11",77.39,6800,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":815,"volume":707,"transactions":9,"vwap":1936},"2025-09-10",77.154,0.307,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":960,"volume":714,"transactions":9,"vwap":1941},"2025-09-09",76.59,76.847,0.193,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1744,"volume":714,"transactions":9,"vwap":1946},"2025-09-08",76.55,76.654,0.477,{"date":1949,"open":1109,"high":1950,"low":1109,"close":1950,"change":1951,"percent_change":654,"volume":714,"transactions":9,"vwap":1950},"2025-09-05",76.177,-0.044,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1227,"volume":878,"transactions":9,"vwap":1955},"2025-09-04",76.010002,76.221,76,0.668,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1618,"volume":1964,"transactions":9,"vwap":1962},"2025-09-03",75.639,75.25,75.553,0.289,4600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":995,"transactions":9,"vwap":1968},"2025-09-02",74.83,75.264,74.79,-0.589,-0.78,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":995,"transactions":9,"vwap":1976},"2025-08-29",76.11,75.75,75.853,-0.655,-0.86,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":877,"volume":1401,"transactions":9,"vwap":1982},"2025-08-28",76.29,76.508,0.294,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":240,"volume":774,"transactions":9,"vwap":1987},"2025-08-27",76.16,76.214,0.021,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":714,"transactions":9,"vwap":1991},"2025-08-26",76.193,0.178,0.23,{"date":1995,"open":1842,"high":1842,"low":1996,"close":1996,"change":1997,"percent_change":1893,"volume":822,"transactions":9,"vwap":1996},"2025-08-25",76.014999,-0.428,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":706,"volume":701,"transactions":9,"vwap":2000},"2025-08-22",76.443,1.012,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":37,"volume":1126,"transactions":9,"vwap":2006},"2025-08-21",75.64,75.35,75.431,-0.354,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1593,"percent_change":2012,"volume":853,"transactions":9,"vwap":2011},"2025-08-20",75.24,75.785,0.18,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":661,"volume":177,"transactions":9,"vwap":2016},"2025-08-19",75.7,75.65,-0.668,{"date":2019,"open":1171,"high":2020,"low":1171,"close":2020,"change":2021,"percent_change":2022,"volume":707,"transactions":9,"vwap":2020},"2025-08-18",76.318,-0.061,-0.08,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1180,"percent_change":1181,"volume":2028,"transactions":9,"vwap":2027},"2025-08-15",76.43,76.37,76.379,7200,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":901,"percent_change":1018,"volume":1208,"transactions":9,"vwap":2032},"2025-08-14",76.33,76.482,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":2039,"volume":922,"transactions":9,"vwap":2036},"2025-08-13",76.27,76.375,76.2,0.115,0.15,{"date":2041,"open":1975,"high":2042,"low":1975,"close":2042,"change":2043,"percent_change":89,"volume":836,"transactions":9,"vwap":2042},"2025-08-12",76.26,0.842,{"date":2045,"open":2046,"high":1975,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":1215,"transactions":9,"vwap":2047},"2025-08-11",75.56,75.418,-0.162,-0.21,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":939,"volume":2057,"transactions":9,"vwap":2055},"2025-08-08",75.54,75.63,75.48,75.58,0.527,3900,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1594,"volume":995,"transactions":9,"vwap":2062},"2025-08-07",75.099998,74.81,75.053001,0.126,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1401,"transactions":9,"vwap":2067},"2025-08-06",74.47,74.927,0.758,1.02,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2049,"percent_change":560,"volume":1126,"transactions":9,"vwap":2075},"2025-08-05",74.215,74.28,74.092003,74.169,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":576,"volume":1769,"transactions":9,"vwap":2079},"2025-08-04",74.211,74.379,1.053,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":701,"transactions":9,"vwap":2084},"2025-08-01",73.27,73.326,-0.784,-1.06,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":22,"volume":2092,"transactions":9,"vwap":2090},"2025-07-31",74.7,74.11,-0.172,4800,{"date":2094,"open":1138,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":371,"volume":1279,"transactions":9,"vwap":2097},"2025-07-30",74.522,74.103,74.282,-0.217,{"date":2100,"open":2061,"high":2061,"low":2101,"close":2102,"change":2103,"percent_change":411,"volume":866,"transactions":9,"vwap":2102},"2025-07-29",74.42,74.499,-0.118,{"date":2105,"open":2106,"high":2106,"low":2066,"close":2107,"change":2108,"percent_change":1354,"volume":995,"transactions":9,"vwap":2107},"2025-07-28",74.92,74.617,-0.384,{"date":2110,"open":2111,"high":1137,"low":2111,"close":2112,"change":1055,"percent_change":1444,"volume":800,"transactions":9,"vwap":2112},"2025-07-25",74.58,75.00099945,{"date":2114,"open":2115,"high":2116,"low":1967,"close":2117,"change":2118,"percent_change":230,"volume":816,"transactions":9,"vwap":2117},"2025-07-24",74.87,74.9,74.835,0.004,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":1272,"volume":1215,"transactions":9,"vwap":2122},"2025-07-23",74,74.831,0.839,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1855,"volume":822,"transactions":9,"vwap":2129},"2025-07-22",73.97,74.0049973,73.94,73.992,-0.008,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2121,"change":2135,"percent_change":1618,"volume":722,"transactions":9,"vwap":2121},"2025-07-21",73.64,74.3,0.283,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1379,"volume":947,"transactions":9,"vwap":2140},"2025-07-18",73.84,73.6,73.717,-0.029,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":1802,"percent_change":117,"volume":714,"transactions":9,"vwap":2144},"2025-07-17",73.746,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":907,"percent_change":73,"volume":767,"transactions":9,"vwap":2148},"2025-07-16",73.17,73.515,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1208,"transactions":9,"vwap":2154},"2025-07-15",73.35,73.4,73.23,73.271,-0.273,-0.37,{"date":2158,"open":2151,"high":2139,"low":2151,"close":2159,"change":2160,"percent_change":221,"volume":1445,"transactions":9,"vwap":2159},"2025-07-14",73.544,0.217,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":766,"volume":177,"transactions":9,"vwap":2165},"2025-07-11",73.37,73.45,73.327,-0.313,{"date":2168,"open":2163,"high":2133,"low":2163,"close":2133,"change":2169,"percent_change":926,"volume":774,"transactions":9,"vwap":2133},"2025-07-10",0.017,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":822,"transactions":9,"vwap":2173},"2025-07-09",73.19,73.623,0.605,0.83,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":434,"volume":714,"transactions":9,"vwap":2179},"2025-07-08",73.16,73.017998,0.064,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":96,"volume":707,"transactions":9,"vwap":2183},"2025-07-07",72.954,-0.545,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":940,"transactions":9,"vwap":2189},"2025-07-03",73.49,73.52,73.499,0.441,0.6,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":999,"volume":800,"transactions":9,"vwap":2195},"2025-07-02",72.93,73.057999,0.332,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":972,"volume":1134,"transactions":9,"vwap":2201},"2025-07-01",72.545,72.78,72.726,-0.444,{"date":2204,"open":2205,"high":2147,"low":2205,"close":2147,"change":2206,"percent_change":193,"volume":1208,"transactions":9,"vwap":2147},"2025-06-30",72.9,0.409,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":396,"volume":861,"transactions":9,"vwap":2210},"2025-06-27",72.62,72.761,72.59,0.37,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":343,"volume":767,"transactions":9,"vwap":2216},"2025-06-26",72.11,72.391,0.684,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":411,"volume":707,"transactions":9,"vwap":2220},"2025-06-25",71.707,-0.115,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":947,"transactions":9,"vwap":2226},"2025-06-24",71.45,71.84,71.822,0.872,1.23,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":1385,"volume":800,"transactions":9,"vwap":2231},"2025-06-23",70.95,0.706,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":714,"transactions":9,"vwap":2235},"2025-06-20",70.244,-0.317,-0.45,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":1576,"volume":774,"transactions":9,"vwap":2241},"2025-06-18",70.44,70.561,0.032,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":767,"transactions":9,"vwap":2247},"2025-06-17",70.97,70.52,70.529,-0.651,-0.91,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":1118,"volume":714,"transactions":9,"vwap":2252},"2025-06-16",71.18,0.634,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1042,"percent_change":2257,"volume":707,"transactions":9,"vwap":2256},"2025-06-13",70.546,-1.18,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":73,"percent_change":999,"volume":2057,"transactions":9,"vwap":2261},"2025-06-12",71.37,71.386,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2022,"volume":714,"transactions":9,"vwap":2265},"2025-06-11",71.385,71.056,-0.055,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1444,"volume":853,"transactions":9,"vwap":2270},"2025-06-10",70.9,71.111,0.158,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":1416,"percent_change":1576,"volume":707,"transactions":9,"vwap":2274},"2025-06-09",70.953,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":151,"volume":707,"transactions":9,"vwap":2277},"2025-06-06",70.918,0.514,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":1498,"percent_change":326,"volume":836,"transactions":9,"vwap":2283},"2025-06-05",70.63,70.7,70.404,{"date":2285,"open":2286,"high":2269,"low":2287,"close":2288,"change":2289,"percent_change":53,"volume":1565,"transactions":9,"vwap":2288},"2025-06-04",70.76,70.72,70.744,0.069,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":1444,"volume":781,"transactions":9,"vwap":2294},"2025-06-03",70.58,70.8,70.675,0.154,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":136,"volume":707,"transactions":9,"vwap":2298},"2025-06-02",70.521,0.413,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2271,"percent_change":1993,"volume":774,"transactions":9,"vwap":2303},"2025-05-30",69.44,70.108,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":379,"volume":701,"transactions":9,"vwap":2307},"2025-05-29",69.925,69.95,69.92,0.286,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":707,"transactions":9,"vwap":2312},"2025-05-28",69.664,-0.411,-0.59,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":714,"transactions":9,"vwap":2318},"2025-05-27",69.83,70.074997,1.093,1.58,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":1837,"volume":861,"transactions":9,"vwap":2324},"2025-05-23",68.91,68.982,68.61,-0.249,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":173,"volume":2333,"transactions":9,"vwap":2331},"2025-05-22",69.12,69.48,69.231,-0.019,5800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":1126,"transactions":9,"vwap":2338},"2025-05-21",69.75,70.103,69.25,-0.731,-1.04,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":67,"volume":822,"transactions":9,"vwap":2345},"2025-05-20",70.080002,69.96,69.981,-0.032,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2212,"volume":2352,"transactions":9,"vwap":2350},"2025-05-19",69.57,70.013,0.257,4200,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":193,"volume":2358,"transactions":9,"vwap":2356},"2025-05-16",69.6,69.756,0.386,6000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2212,"percent_change":884,"volume":2364,"transactions":9,"vwap":2362},"2025-05-15",69.35,69.37,69.27,3100,{"date":2366,"open":2323,"high":2367,"low":2368,"close":2369,"change":53,"percent_change":2039,"volume":915,"transactions":9,"vwap":2369},"2025-05-14",69.07,68.87,69,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":193,"percent_change":1278,"volume":866,"transactions":9,"vwap":2374},"2025-05-13",68.8,69.050003,68.9,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2378},"2025-05-12",68.27,68.34,68.22,1.394,2.08,14500,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1576,"percent_change":1686,"volume":1904,"transactions":9,"vwap":2387},"2025-05-09",67.22,66.87,66.946,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":1444,"volume":2394,"transactions":9,"vwap":2392},"2025-05-08",67.080002,67.29,66.896,0.146,11900,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":53,"volume":808,"transactions":9,"vwap":2399},"2025-05-07",66.79,66.43,66.75,0.067,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2156,"volume":947,"transactions":9,"vwap":2405},"2025-05-06",66.52,66.69,66.683,-0.251,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2156,"volume":816,"transactions":9,"vwap":2412},"2025-05-05",67.07,67.25,66.93,66.934,-0.246,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":822,"transactions":9,"vwap":2418},"2025-05-02",67.27,67.35,67.18,0.84,1.27,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":1652,"volume":1092,"transactions":9,"vwap":2425},"2025-05-01",66.58,66.67,66.34,0.326,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2242,"percent_change":1576,"volume":767,"transactions":9,"vwap":2430},"2025-04-30",65.66,66.014,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":443,"volume":808,"transactions":9,"vwap":2436},"2025-04-29",65.55,66.013,65.54,65.982,0.382,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":1870,"percent_change":2443,"volume":866,"transactions":9,"vwap":2441},"2025-04-28",65.401,65.6,65,0.32,{"date":183,"open":179,"high":2445,"low":179,"close":2445,"change":2446,"percent_change":387,"volume":701,"transactions":9,"vwap":2445},65.39,0.67]