[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XNAV":3,"homepage-market-summary":27,"stock-historical-XNAV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XNAV","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 Aggressive ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5,0.4698,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},93.9674,94.587,-0.6196,-0.66,26.4248,100.673,76.089996,636.06508742,72.7,997,{"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},64.988,593,216516.271855,44.59,"2025-04-25",[183,186,193,202,210,219,228,236,244,252,259,268,276,283,292,300,308,315,324,331,341,347,353,361,369,375,385,393,400,408,414,424,432,440,448,455,462,469,478,484,491,500,510,519,527,535,543,550,557,564,571,578,584,591,598,607,614,621,629,636,646,653,662,668,673,678,683,691,696,703,708,713,720,725,731,738,745,753,760,764,769,776,781,786,793,798,803,808,816,821,828,831,837,843,848,853,859,864,869,873,878,883,889,896,903,908,915,920,927,933,937,942,947,953,958,963,968,972,977,982,987,993,997,1001,1005,1010,1018,1023,1027,1032,1036,1040,1045,1050,1055,1061,1068,1073,1079,1084,1088,1094,1100,1105,1111,1117,1122,1126,1132,1138,1142,1147,1154,1158,1163,1167,1171,1175,1181,1186,1191,1198,1202,1206,1213,1217,1221,1227,1232,1238,1242,1247,1253,1258,1264,1269,1272,1277,1283,1288,1293,1297,1301,1306,1310,1316,1322,1328,1335,1340,1345,1349,1355,1361,1366,1371,1375,1379,1383,1387,1391,1396,1402,1407,1412,1418,1423,1428,1432,1437,1443,1448,1452,1457,1463,1468,1472,1477,1481,1486,1489,1494,1499,1503,1507,1512,1516,1520,1525,1531,1536,1543,1548,1553,1558,1563,1569,1572,1576,1581,1586,1590,1597,1601,1607,1612,1617,1623,1629,1634,1639,1644,1650,1657,1662,1668,1673,1678,1683,1688,1694,1700,1705,1710,1716,1724,1728,1733,1740,1745,1750,1754,1758,1762,1765,1768,1772,1777,1783,1787,1791,1795,1800,1805,1809,1812,1817,1822,1827,1831,1836,1842,1847,1852,1856,1861,1866,1870,1875,1879,1883,1887,1891,1896,1902,1906,1909,1914,1918,1922,1928,1932,1935,1940,1943,1948,1953,1957,1961,1965,1968,1973,1978,1983,1988,1994,1999,2002,2006,2012,2017,2021,2025,2029,2033,2037,2040,2044,2049,2053,2058,2061,2066,2071,2077,2081,2085,2090,2094,2098,2103,2106,2112,2117,2120,2128,2132,2136,2142,2146,2151,2156,2160,2165,2169],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},21,93.7433,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.1492,0.16,29.4248,19,94.6911,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",94.34,94.4378,0.4989,0.53,231.4478,27,94.4074,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",93.9389,0.9945,1.07,265.4508,35,93.8464,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",92.16,92.9444,0.5499,0.6,952.4248,22,92.6897,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",92.56,92.3945,0.0338,0.04,677.4248,26,92.5441,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":189,"volume":233,"transactions":234,"vwap":235},"2026-09-29",92.31,92.3607,0.1496,157.478479,24,92.4124,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":217,"vwap":243},"2026-09-28",92.06,92.2111,-1.1097,-1.19,689.4248,92.0697,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":226,"vwap":251},"2026-09-25",93.14,93.3208,0.5869,0.63,1274.4248,93.1617,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":217,"vwap":258},"2026-09-24",92.7339,0.0293,0.03,162.4248,92.6745,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":241,"volume":265,"transactions":266,"vwap":267},"2026-09-23",92.89,92.695,92.7046,-1.1195,554.4248,25,92.7854,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":217,"vwap":275},"2026-09-22",93.37,93.8241,0.5961,0.64,1445.4248,93.5136,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":184,"vwap":282},"2026-09-21",93.228,2.2713,2.5,19.478479,92.6002,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":266,"vwap":291},"2026-09-18",90.48,90.9567,90.385,0.2554,0.28,1363.4138,90.4781,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":184,"vwap":299},"2026-09-17",90.73,90.7013,1.8163,2.04,127.4138,90.6745,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":266,"vwap":307},"2026-09-16",88.15,88.885,-0.252,-0.28,5868.4138,88.1852,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":226,"vwap":314},"2026-09-15",89.137,-0.2449,-0.27,202.742,88.3284,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",89.4,89.3819,-2.0154,-2.21,417.742,37,89.4599,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":266,"vwap":330},"2026-09-11",91.3973,1.0924,1.21,75.359064,91.5,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",90.4,90.18,90.3049,-1.2881,-1.41,2506.751171,30,90.3633,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":35,"volume":345,"transactions":266,"vwap":346},"2026-09-09",91.593,-0.437,130.742,92.1228,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":115,"volume":351,"transactions":339,"vwap":352},"2026-09-08",92.03,0.2812,408.378,92.0732,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":234,"vwap":360},"2026-09-04",91.46,91.7488,0.8611,0.95,1727.742,91.4611,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":217,"vwap":368},"2026-09-03",90.83,90.8877,0.7913,0.88,231.742,91.0994,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":134,"volume":373,"transactions":234,"vwap":374},"2026-09-02",90.0964,0.529,89.730852,90.0095,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",89.53,89.5674,89.4899,-1.3191,-1.45,1247.868439,31,89.5478,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":256,"volume":390,"transactions":391,"vwap":392},"2026-08-31",90.76,90.8865,0.0256,308.742,33,90.7655,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":64,"volume":398,"transactions":200,"vwap":399},"2026-08-28",91.87,90.8609,-1.1982,1275.45508,91.8345,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",92.0591,1.1494,1.26,36.777,20,91.8515,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":166,"volume":412,"transactions":184,"vwap":413},"2026-08-26",90.9097,0.1105,40.777,90.9021,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",90.68,90.7992,90.62,0.7534,0.84,5232.777,58,90.6524,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":266,"vwap":431},"2026-08-24",89.95,90.0458,-1.3478,-1.47,758.777,89.9494,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",91.3936,0.3304,0.36,53.777,23,91.3699,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":191,"vwap":447},"2026-08-20",91.14,91.0632,-0.4436,-0.48,647.777,91.1248,{"date":449,"open":330,"high":450,"low":330,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":438,"vwap":454},"2026-08-19",91.5068,-0.4623,-0.5,125.777,91.5338,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":438,"vwap":461},"2026-08-18",91.9691,-2.4905,-2.64,20.777,92.3075,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":226,"vwap":468},"2026-08-17",94.4596,0.229,0.24,49.777,94.6668,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":266,"vwap":477},"2026-08-14",94.46,93.82,94.2306,0.1769,0.19,2243.777,94.1447,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":134,"volume":482,"transactions":226,"vwap":483},"2026-08-13",94.0537,0.5537,121.507825,94.0526,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":266,"vwap":490},"2026-08-12",93.5,0.9166,0.99,267.777,93.5926,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":406,"vwap":499},"2026-08-11",92.61,92.44,92.5834,0.2403,0.26,260.777,92.5293,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",92.84,92.34,92.3431,-0.5152,-0.55,16289.777,66,92.63,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":266,"vwap":518},"2026-08-07",92.72,92.8583,92.67,1.045,1.14,4031.873185,92.6882,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":226,"vwap":526},"2026-08-06",92.04,91.8133,-0.2159,-0.23,6349.777,91.9803,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":226,"vwap":534},"2026-08-05",92.13,92.0292,-0.7843,-0.85,1145.777,92.1918,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":322,"vwap":542},"2026-08-04",90.45,92.8135,3.1819,3.55,12505.777,91.2929,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":383,"vwap":549},"2026-08-03",89.6316,1.2495,1.41,150.81,89.4411,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":215,"volume":555,"transactions":200,"vwap":556},"2026-07-31",87.94,88.3821,0.5255,1161.2851,87.9654,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":438,"vwap":563},"2026-07-30",87.8566,3.5517,4.21,22.2851,87.3222,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":406,"vwap":570},"2026-07-29",84.3049,-2.3915,-2.76,74.2851,85.3763,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":406,"vwap":577},"2026-07-28",86.6964,-1.6456,-1.86,20.2851,86.4036,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":312,"volume":582,"transactions":406,"vwap":583},"2026-07-27",88.342,-0.2383,89.2851,87.9761,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":217,"vwap":590},"2026-07-24",88.5803,-1.6974,-1.88,62.6717,89.1736,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":191,"vwap":597},"2026-07-23",90.2777,-1.0466,-1.15,19.009709,90.708,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",91.43,91.3243,-0.2378,-0.26,702.4981,29,91.4379,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":406,"vwap":613},"2026-07-21",91.5621,2.4713,2.77,18.2851,90.925,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":406,"vwap":620},"2026-07-20",89.0908,-0.226,-0.25,51.166472,89.8962,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":406,"vwap":628},"2026-07-17",89.61,89.3168,-0.6532,-0.73,385.2851,89.5651,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":191,"vwap":635},"2026-07-16",89.97,-2.3189,-2.51,380.2851,89.9946,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",91.73,92.2889,91.095,-0.6969,-0.75,762.5371,34,91.6531,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":406,"vwap":652},"2026-07-14",92.9858,1.3462,1.47,35.2851,92.923,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":406,"vwap":661},"2026-07-13",92.11,92.5,91.6396,-2.2324,-2.38,2129.2851,92.1855,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",93.872,0.023,0.02,100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":667,"transactions":9,"vwap":670},"2026-07-09",93.849,1.375,1.49,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":667,"transactions":9,"vwap":675},"2026-07-08",92.474,0.397,0.43,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":667,"transactions":9,"vwap":680},"2026-07-07",92.077003,-2.446,-2.59,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",94.6,94.8,94.523,1.554,1.67,2000,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":667,"transactions":9,"vwap":693},"2026-07-02",92.969,-2.323,-2.44,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",95.86,95.292,-2.254,-2.31,300,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":667,"transactions":9,"vwap":705},"2026-06-30",97.546,1.996,2.09,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":667,"transactions":9,"vwap":710},"2026-06-29",95.55,1.688,1.8,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-26",93.98,93.862,-1.757,-1.84,1500,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":667,"transactions":9,"vwap":722},"2026-06-25",95.619,1.112,1.18,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":702,"transactions":9,"vwap":728},"2026-06-24",95.85,94.507,-0.772,-0.81,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-23",95.78,95.279,-3.982,-4.01,200,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",99.6,99.261,0.436,0.44,1100,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",97.94,98.89,98.825,2.274,2.36,400,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":752,"transactions":9,"vwap":757},"2026-06-17",98.32,98.46,96.551,-0.684,-0.7,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":717,"percent_change":763,"volume":667,"transactions":9,"vwap":762},"2026-06-16",97.235,-1.77,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":667,"transactions":9,"vwap":766},"2026-06-15",98.992,1.788,1.84,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-12",97.36,97.204,0.685,0.71,600,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":667,"transactions":9,"vwap":778},"2026-06-11",96.519,3.235,3.47,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":667,"transactions":9,"vwap":783},"2026-06-10",93.284,-1.618,-1.7,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-09",92.97,94.902,-0.894,-0.93,900,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":328,"volume":792,"transactions":9,"vwap":796},"2026-06-08",95.83,95.796,1.149,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":667,"transactions":9,"vwap":800},"2026-06-05",94.647,-5.205,-5.21,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":156,"volume":737,"transactions":9,"vwap":806},"2026-06-04",100.12,99.852,-0.423,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",100.31,100.59,100.275,-0.398,-0.4,1200,{"date":817,"open":818,"high":22,"low":818,"close":22,"change":819,"percent_change":672,"volume":820,"transactions":9,"vwap":22},"2026-06-02",99.538,1.474,3200,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-01",98.94,99.199,0.207,0.21,700,{"date":829,"open":766,"high":766,"low":766,"close":766,"change":830,"percent_change":830,"volume":667,"transactions":9,"vwap":766},"2026-05-29",-0.15,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":737,"transactions":9,"vwap":834},"2026-05-28",99.38,99.142,0.766,0.78,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":815,"transactions":9,"vwap":840},"2026-05-27",97.99,98.376,-0.601,-0.61,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":667,"transactions":9,"vwap":845},"2026-05-26",98.977,2.16,2.23,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":667,"transactions":9,"vwap":850},"2026-05-22",96.817,0.45,0.47,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":702,"transactions":9,"vwap":856},"2026-05-21",95.63,96.367,0.54,0.56,{"date":860,"open":686,"high":861,"low":686,"close":861,"change":862,"percent_change":863,"volume":775,"transactions":9,"vwap":861},"2026-05-20",95.827,1.674,1.78,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":730,"volume":737,"transactions":9,"vwap":867},"2026-05-19",94.295,94.153,-0.769,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":312,"volume":667,"transactions":9,"vwap":871},"2026-05-18",94.922,-0.253,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":667,"transactions":9,"vwap":875},"2026-05-15",95.175,-1.925,-1.98,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":667,"transactions":9,"vwap":880},"2026-05-14",97.099998,0.212,0.22,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":737,"transactions":9,"vwap":886},"2026-05-13",97.019997,96.888,0.831,0.87,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":744,"transactions":9,"vwap":893},"2026-05-12",95.795,96.095001,96.056999,-1.098,-1.13,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":775,"transactions":9,"vwap":900},"2026-05-11",96.16,97.35,97.155,0.893,0.93,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":667,"transactions":9,"vwap":905},"2026-05-08",96.262,1.717,1.82,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":595,"volume":914,"transactions":9,"vwap":912},"2026-05-07",94.79,94.88,94.545,-1.101,1700,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":667,"transactions":9,"vwap":917},"2026-05-06",95.646,1.921,2.05,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-05",93.72,93.725,1.569,1.7,1800,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":827,"transactions":9,"vwap":930},"2026-05-04",92.66,92.156,-0.637,-0.69,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":436,"volume":667,"transactions":9,"vwap":935},"2026-05-01",92.793,0.333,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":667,"transactions":9,"vwap":939},"2026-04-30",92.46,1.781,1.96,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":826,"volume":702,"transactions":9,"vwap":945},"2026-04-29",90.37,90.679,0.191,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":719,"transactions":9,"vwap":950},"2026-04-28",90.24,90.488,-0.896,-0.98,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":667,"transactions":9,"vwap":955},"2026-04-27",91.384,-0.033,-0.04,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":667,"transactions":9,"vwap":960},"2026-04-24",91.417,1.168,1.29,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":667,"transactions":9,"vwap":965},"2026-04-23",90.249,-0.528,-0.58,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":724,"percent_change":971,"volume":667,"transactions":9,"vwap":970},"2026-04-22",90.777,1.32,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":667,"transactions":9,"vwap":974},"2026-04-21",89.597,-0.761,-0.84,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":667,"transactions":9,"vwap":979},"2026-04-20",90.358,-0.084,-0.09,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":667,"transactions":9,"vwap":984},"2026-04-17",90.442,1.202,1.35,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":737,"transactions":9,"vwap":990},"2026-04-16",88.68,89.24,0.429,0.48,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":466,"volume":667,"transactions":9,"vwap":995},"2026-04-15",88.811,0.209,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":547,"volume":667,"transactions":9,"vwap":999},"2026-04-14",88.602,1.234,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":206,"volume":667,"transactions":9,"vwap":1003},"2026-04-13",87.368,0.928,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":667,"transactions":9,"vwap":1007},"2026-04-10",86.44,0.279,0.32,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-09",86.14,86.17,86.161,0.328,0.38,1400,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":667,"transactions":9,"vwap":1020},"2026-04-08",85.833,2.967,3.58,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":826,"volume":667,"transactions":9,"vwap":1025},"2026-04-07",82.866,0.172,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":667,"transactions":9,"vwap":1029},"2026-04-06",82.694,0.292,0.35,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":110,"volume":667,"transactions":9,"vwap":1034},"2026-04-02",82.402,-0.321,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":962,"volume":667,"transactions":9,"vwap":1038},"2026-04-01",82.723,1.05,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":667,"transactions":9,"vwap":1042},"2026-03-31",81.673,2.9,3.68,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":737,"transactions":9,"vwap":1047},"2026-03-30",78.773,-0.693,-0.87,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1049,"volume":175,"transactions":9,"vwap":1053},"2026-03-27",79.39,79.466,-0.694,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":926,"transactions":9,"vwap":1058},"2026-03-26",80.84,80.16,-2.295,-2.78,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":986,"volume":1017,"transactions":9,"vwap":1066},"2026-03-25",82.45,82.74,82.4,82.455,1.098,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":667,"transactions":9,"vwap":1070},"2026-03-24",81.357,-0.297,-0.36,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":702,"transactions":9,"vwap":1076},"2026-03-23",81.43,81.654,1.433,1.79,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":667,"transactions":9,"vwap":1081},"2026-03-20",80.221,-2.284,-2.77,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":305,"volume":667,"transactions":9,"vwap":1086},"2026-03-19",82.505,-0.234,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":752,"transactions":9,"vwap":1091},"2026-03-18",83.52,82.739,-1.419,-1.69,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":198,"volume":792,"transactions":9,"vwap":1098},"2026-03-17",83.87,84.2,84.158,0.444,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":667,"transactions":9,"vwap":1102},"2026-03-16",83.714,1.438,1.75,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":976,"volume":775,"transactions":9,"vwap":1109},"2026-03-13",83.17,83.77,82.276,-0.697,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":737,"transactions":9,"vwap":1114},"2026-03-12",83.245,82.973,-1.895,-2.23,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":825,"percent_change":466,"volume":752,"transactions":9,"vwap":1120},"2026-03-11",84.77,84.868,84.68,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":71,"volume":667,"transactions":9,"vwap":1124},"2026-03-10",84.661,0.278,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":702,"transactions":9,"vwap":1129},"2026-03-09",82.49,84.383,1.209,1.45,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":737,"transactions":9,"vwap":1135},"2026-03-06",83.575,83.174,-1.063,-1.26,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":785,"volume":667,"transactions":9,"vwap":1140},"2026-03-05",84.237,-1.453,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":667,"transactions":9,"vwap":1144},"2026-03-04",85.69,1.155,1.37,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":702,"transactions":9,"vwap":1151},"2026-03-03",85,84.14,84.535,-3.134,-3.57,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":312,"volume":667,"transactions":9,"vwap":1156},"2026-03-02",87.669,-0.236,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":667,"transactions":9,"vwap":1160},"2026-02-27",87.905,-0.45,-0.51,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":759,"volume":667,"transactions":9,"vwap":1165},"2026-02-26",88.355,-0.622,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":516,"volume":667,"transactions":9,"vwap":1169},"2026-02-25",88.977,0.999,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":516,"volume":667,"transactions":9,"vwap":1173},"2026-02-24",87.978,0.995,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":702,"transactions":9,"vwap":1178},"2026-02-23",87,86.983,-0.539,-0.62,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":737,"transactions":9,"vwap":1183},"2026-02-20",87.522,0.981,1.13,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":305,"volume":702,"transactions":9,"vwap":1189},"2026-02-19",86.4,86.541,-0.242,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-18",87.15,86.783,0.714,0.83,500,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":312,"volume":667,"transactions":9,"vwap":1200},"2026-02-17",86.069,-0.229,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":198,"percent_change":1205,"volume":667,"transactions":9,"vwap":1204},"2026-02-13",86.298,0.62,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-12",85.88,85.768,-1.671,-1.91,6600,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":888,"volume":667,"transactions":9,"vwap":1215},"2026-02-11",87.439,0.755,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":156,"volume":667,"transactions":9,"vwap":1219},"2026-02-10",86.684,-0.365,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":737,"transactions":9,"vwap":1224},"2026-02-09",87.089996,87.049004,1.077,1.25,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":667,"transactions":9,"vwap":1229},"2026-02-06",85.972,2.56,3.07,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":667,"transactions":9,"vwap":1235},"2026-02-05",83.665,83.412,-1.588,-1.87,{"date":1239,"open":1149,"high":1149,"low":1149,"close":1149,"change":1240,"percent_change":1241,"volume":737,"transactions":9,"vwap":1149},"2026-02-04",-0.876,-1.02,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":667,"transactions":9,"vwap":1244},"2026-02-03",85.876,0.395,0.46,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":702,"transactions":9,"vwap":1250},"2026-02-02",85.47,85.481,0.146,0.17,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":667,"transactions":9,"vwap":1255},"2026-01-30",85.335,-2.413,-2.75,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":702,"transactions":9,"vwap":1261},"2026-01-29",87.34,87.748,-0.462,-0.52,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":667,"transactions":9,"vwap":1266},"2026-01-28",88.21,0.598,0.68,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":962,"percent_change":672,"volume":667,"transactions":9,"vwap":1271},"2026-01-27",87.612,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":466,"volume":702,"transactions":9,"vwap":1275},"2026-01-26",86.68,86.322,0.206,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":115,"volume":702,"transactions":9,"vwap":1281},"2026-01-23",86.12,86.089996,86.116,0.264,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":667,"transactions":9,"vwap":1285},"2026-01-22",85.852,0.836,0.98,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":667,"transactions":9,"vwap":1290},"2026-01-21",85.015999,1.36,1.63,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":241,"volume":667,"transactions":9,"vwap":1295},"2026-01-20",83.656,-1.005,{"date":1298,"open":1124,"high":1124,"low":1124,"close":1124,"change":1299,"percent_change":1300,"volume":667,"transactions":9,"vwap":1124},"2026-01-16",0.095,0.11,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":667,"transactions":9,"vwap":1303},"2026-01-15",84.566,0.228,0.27,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":171,"volume":667,"transactions":9,"vwap":1308},"2026-01-14",84.338,-0.026,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":827,"transactions":9,"vwap":1313},"2026-01-13",84.93,84.364,-0.109,-0.13,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":773,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-12",84.31,84.473,0.82,1300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1196,"volume":1327,"transactions":9,"vwap":1325},"2026-01-09",83.64,83.788,0.693,2500,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-08",82.91,83.095001,-0.178,-0.21,3600,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":667,"transactions":9,"vwap":1337},"2026-01-07",83.273,-0.524,-0.63,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":737,"transactions":9,"vwap":1342},"2026-01-06",83.797,0.883,1.06,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1185,"volume":737,"transactions":9,"vwap":1347},"2026-01-05",82.914,0.923,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":792,"transactions":9,"vwap":1352},"2026-01-02",81.72,81.991,1.131,1.4,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":337,"volume":1360,"transactions":9,"vwap":1358},"2025-12-31",81.12,80.86,-1.157,1600,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":-6,"volume":827,"transactions":9,"vwap":1364},"2025-12-30",82.099998,82.016998,-0.003,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":667,"transactions":9,"vwap":1368},"2025-12-29",82.019997,-0.685,-0.83,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":882,"volume":667,"transactions":9,"vwap":1373},"2025-12-26",82.705,0.185,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":466,"volume":1197,"transactions":9,"vwap":1377},"2025-12-24",82.52,0.201,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":851,"volume":667,"transactions":9,"vwap":1381},"2025-12-23",82.319,0.369,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1039,"volume":667,"transactions":9,"vwap":1385},"2025-12-22",81.95,0.85,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1320,"percent_change":1390,"volume":667,"transactions":9,"vwap":1389},"2025-12-19",81.099998,1.02,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":667,"transactions":9,"vwap":1393},"2025-12-18",80.28,0.877,1.1,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1197,"transactions":9,"vwap":1399},"2025-12-17",80.65,79.403,-0.917,-1.14,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1072,"volume":719,"transactions":9,"vwap":1405},"2025-12-16",80.019997,80.32,-0.288,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":667,"transactions":9,"vwap":1409},"2025-12-15",80.608,-0.141,-0.17,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1197,"transactions":9,"vwap":1415},"2025-12-12",80.82,80.749,-1.369,-1.67,{"date":1419,"open":1385,"high":1420,"low":1385,"close":1421,"change":1422,"percent_change":71,"volume":1321,"transactions":9,"vwap":1421},"2025-12-11",82.13,82.118,0.273,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":888,"volume":702,"transactions":9,"vwap":1426},"2025-12-10",82,81.845,0.709,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":882,"volume":667,"transactions":9,"vwap":1430},"2025-12-09",81.136,0.182,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":667,"transactions":9,"vwap":1434},"2025-12-08",80.954,-0.085,-0.1,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1009,"volume":792,"transactions":9,"vwap":1441},"2025-12-05",80.8,81.25,81.039001,0.258,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":882,"volume":744,"transactions":9,"vwap":1446},"2025-12-04",80.78,80.781,0.179,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":13,"volume":667,"transactions":9,"vwap":1450},"2025-12-03",80.602,0.399,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":667,"transactions":9,"vwap":1454},"2025-12-02",80.203,0.442,0.55,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":452,"volume":1197,"transactions":9,"vwap":1461},"2025-12-01",79.78,79.83,79.761,-0.402,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":667,"transactions":9,"vwap":1465},"2025-11-28",80.163,0.522,0.66,{"date":1469,"open":1052,"high":1470,"low":1052,"close":1470,"change":1170,"percent_change":1471,"volume":175,"transactions":9,"vwap":1470},"2025-11-26",79.641,1.27,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":888,"volume":752,"transactions":9,"vwap":1475},"2025-11-25",78.56,78.642,0.676,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":768,"volume":667,"transactions":9,"vwap":1479},"2025-11-24",77.966,1.407,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1205,"volume":702,"transactions":9,"vwap":1484},"2025-11-21",76.56,76.559,0.469,{"date":1487,"open":23,"high":23,"low":23,"close":23,"change":1488,"percent_change":320,"volume":667,"transactions":9,"vwap":23},"2025-11-20",-1.722,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1252,"volume":775,"transactions":9,"vwap":1492},"2025-11-19",77.76,77.812,0.131,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":667,"transactions":9,"vwap":1496},"2025-11-18",77.681,-0.626,-0.8,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1296,"percent_change":1502,"volume":667,"transactions":9,"vwap":1501},"2025-11-17",78.307,-1.27,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1332,"percent_change":1506,"volume":667,"transactions":9,"vwap":1505},"2025-11-14",79.312,-0.22,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":667,"transactions":9,"vwap":1509},"2025-11-13",79.49,-1.497,-1.85,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":71,"volume":667,"transactions":9,"vwap":1514},"2025-11-12",80.987,0.266,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1436,"volume":667,"transactions":9,"vwap":1518},"2025-11-11",80.721,-0.083,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":667,"transactions":9,"vwap":1522},"2025-11-10",80.804,1.699,2.15,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":702,"transactions":9,"vwap":1528},"2025-11-07",79.099998,79.105,-0.044,-0.06,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":667,"transactions":9,"vwap":1533},"2025-11-06",79.149,-1.08,-1.35,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":792,"transactions":9,"vwap":1540},"2025-11-05",80.27,80.227,80.229,0.973,1.23,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":667,"transactions":9,"vwap":1545},"2025-11-04",79.256,-1.839,-2.27,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":667,"transactions":9,"vwap":1550},"2025-11-03",81.095001,0.165,0.2,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1009,"volume":752,"transactions":9,"vwap":1556},"2025-10-31",80.77,80.93,0.262,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":667,"transactions":9,"vwap":1560},"2025-10-30",80.668,-0.837,-1.03,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":702,"transactions":9,"vwap":1566},"2025-10-29",81.41,81.505,0.118,0.14,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1252,"percent_change":826,"volume":667,"transactions":9,"vwap":1571},"2025-10-28",81.387,{"date":1573,"open":1556,"high":1574,"low":1556,"close":1574,"change":1575,"percent_change":488,"volume":737,"transactions":9,"vwap":1574},"2025-10-27",81.217,0.8,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":667,"transactions":9,"vwap":1578},"2025-10-24",80.417,0.616,0.77,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":667,"transactions":9,"vwap":1583},"2025-10-23",79.801,0.878,1.11,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":642,"volume":737,"transactions":9,"vwap":1588},"2025-10-22",78.923,-0.596,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1197,"transactions":9,"vwap":1594},"2025-10-21",79.46,79.55,79.519,-0.855,-1.06,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1170,"percent_change":404,"volume":702,"transactions":9,"vwap":1600},"2025-10-20",80.372,80.374,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":305,"volume":690,"transactions":9,"vwap":1605},"2025-10-17",79.29,79.48,79.375,-0.222,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":497,"volume":667,"transactions":9,"vwap":1610},"2025-10-16",79.45,79.597,0.208,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":366,"volume":702,"transactions":9,"vwap":1615},"2025-10-15",79.66,79.389,0.692,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":737,"transactions":9,"vwap":1620},"2025-10-14",78.19,78.697,-0.264,-0.33,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":737,"transactions":9,"vwap":1626},"2025-10-13",78.37,78.961,1.608,2.08,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":667,"transactions":9,"vwap":1631},"2025-10-10",77.353,-2.167,-2.73,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":667,"transactions":9,"vwap":1636},"2025-10-09",79.52,-0.43,-0.54,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":737,"transactions":9,"vwap":1641},"2025-10-08",79.95,0.906,1.15,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1339,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-07",79.69,79.043999,-0.79,2100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":134,"volume":1656,"transactions":9,"vwap":1653},"2025-10-06",79.58,79.674,78.93,0.465,3100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":51,"volume":737,"transactions":9,"vwap":1660},"2025-10-03",79.299,79.209,0.079,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":667,"transactions":9,"vwap":1665},"2025-10-02",78.66,79.13,0.385,0.49,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":13,"volume":737,"transactions":9,"vwap":1671},"2025-10-01",78.54,78.745,0.392,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":992,"volume":737,"transactions":9,"vwap":1676},"2025-09-30",78.26,78.353,0.377,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1467,"volume":667,"transactions":9,"vwap":1681},"2025-09-29",78.050003,77.976,0.511,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1268,"volume":702,"transactions":9,"vwap":1686},"2025-09-26",77.145,77.465,0.525,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1161,"percent_change":967,"volume":1693,"transactions":9,"vwap":1691},"2025-09-25",76.92,76.94,76.9,4200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":737,"transactions":9,"vwap":1697},"2025-09-24",77.66,77.39,-0.446,-0.57,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1072,"volume":667,"transactions":9,"vwap":1703},"2025-09-23",78.22,77.836,-0.283,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":667,"transactions":9,"vwap":1707},"2025-09-22",78.119,0.453,0.58,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1009,"volume":1715,"transactions":9,"vwap":1713},"2025-09-19",77.37,77.666,0.25,5700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1320,"volume":1723,"transactions":9,"vwap":1721},"2025-09-18",77.4,77.51,77.335,77.416,0.633,3500,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1072,"volume":667,"transactions":9,"vwap":1726},"2025-09-17",76.783,-0.275,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1568,"volume":1197,"transactions":9,"vwap":1731},"2025-09-16",76.83,77.057999,0.109,{"date":1734,"open":1730,"high":1735,"low":1730,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-15",76.96,76.949,0.568,0.74,12900,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":667,"transactions":9,"vwap":1742},"2025-09-12",76.381,0.052,0.07,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":667,"transactions":9,"vwap":1747},"2025-09-11",76.329,0.708,0.94,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":882,"volume":667,"transactions":9,"vwap":1752},"2025-09-10",75.621,0.169,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1568,"volume":667,"transactions":9,"vwap":1756},"2025-09-09",75.452,0.106,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":888,"volume":667,"transactions":9,"vwap":1760},"2025-09-08",75.346,0.653,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":936,"percent_change":851,"volume":667,"transactions":9,"vwap":1764},"2025-09-05",74.693,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":677,"percent_change":1709,"volume":667,"transactions":9,"vwap":1767},"2025-09-04",74.36,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1282,"percent_change":436,"volume":827,"transactions":9,"vwap":1771},"2025-09-03",73.63,73.93,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":932,"volume":737,"transactions":9,"vwap":1775},"2025-09-02",73.48,73.666,-0.514,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":702,"transactions":9,"vwap":1780},"2025-08-29",74.12,74.18,-0.647,-0.86,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":134,"volume":667,"transactions":9,"vwap":1785},"2025-08-28",74.827,0.441,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":957,"volume":667,"transactions":9,"vwap":1789},"2025-08-27",74.386,-0.031,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":475,"volume":667,"transactions":9,"vwap":1793},"2025-08-26",74.417,0.144,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":667,"transactions":9,"vwap":1797},"2025-08-25",74.273,-0.579,-0.77,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1077,"percent_change":1804,"volume":737,"transactions":9,"vwap":1803},"2025-08-22",73.5,74.852,1.95,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":814,"volume":667,"transactions":9,"vwap":1807},"2025-08-21",73.419,-0.295,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1743,"percent_change":1744,"volume":667,"transactions":9,"vwap":1811},"2025-08-20",73.714,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":667,"transactions":9,"vwap":1814},"2025-08-19",73.662,-0.817,-1.1,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1530,"volume":667,"transactions":9,"vwap":1820},"2025-08-18",74.44,74.479,-0.042,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":667,"transactions":9,"vwap":1824},"2025-08-15",74.521,0.134,0.18,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1333,"volume":667,"transactions":9,"vwap":1829},"2025-08-14",74.387,-0.158,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":436,"volume":775,"transactions":9,"vwap":1834},"2025-08-13",74.45,74.545,0.269,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":737,"transactions":9,"vwap":1839},"2025-08-12",74.14,74.276,0.855,1.16,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":667,"transactions":9,"vwap":1844},"2025-08-11",73.421,-0.358,-0.49,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":667,"transactions":9,"vwap":1849},"2025-08-08",73.779,0.301,0.41,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":215,"volume":667,"transactions":9,"vwap":1854},"2025-08-07",73.478,0.439,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1386,"volume":702,"transactions":9,"vwap":1859},"2025-08-06",72.29,73.039001,0.614,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":667,"transactions":9,"vwap":1863},"2025-08-05",72.425,0.004,0.01,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":488,"percent_change":1869,"volume":667,"transactions":9,"vwap":1868},"2025-08-04",72.421,1.39,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":667,"transactions":9,"vwap":1872},"2025-08-01",71.431,-0.701,-0.97,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":967,"volume":667,"transactions":9,"vwap":1877},"2025-07-31",72.132,-0.419,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1162,"volume":667,"transactions":9,"vwap":1881},"2025-07-30",72.551,-0.37,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":171,"volume":737,"transactions":9,"vwap":1885},"2025-07-29",72.921,-0.021,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1049,"volume":667,"transactions":9,"vwap":1889},"2025-07-28",72.942,-0.643,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":667,"transactions":9,"vwap":1893},"2025-07-25",73.585,0.094,0.13,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":752,"transactions":9,"vwap":1899},"2025-07-24",73.49,73.491,-0.306,-0.41,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1542,"volume":667,"transactions":9,"vwap":1904},"2025-07-23",73.797,0.894,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1661,"percent_change":1300,"volume":667,"transactions":9,"vwap":1908},"2025-07-22",72.903,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1672,"percent_change":857,"volume":175,"transactions":9,"vwap":1913},"2025-07-21",73.050003,73.059998,72.824,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":65,"volume":702,"transactions":9,"vwap":1916},"2025-07-18",72.432,-0.037,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":289,"volume":667,"transactions":9,"vwap":1920},"2025-07-17",72.469,0.205,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":737,"transactions":9,"vwap":1925},"2025-07-16",72.2,72.264,0.304,0.42,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1161,"volume":667,"transactions":9,"vwap":1930},"2025-07-15",71.96,-0.323,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":166,"percent_change":1252,"volume":737,"transactions":9,"vwap":1934},"2025-07-14",72.283,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":667,"transactions":9,"vwap":1937},"2025-07-11",72.163,-0.489,-0.67,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":956,"percent_change":65,"volume":667,"transactions":9,"vwap":1942},"2025-07-10",72.652,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":667,"transactions":9,"vwap":1945},"2025-07-09",72.685,0.543,0.75,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":667,"transactions":9,"vwap":1950},"2025-07-08",72.142,0.215,0.3,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":730,"volume":667,"transactions":9,"vwap":1955},"2025-07-07",71.927,-0.588,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":198,"volume":667,"transactions":9,"vwap":1959},"2025-07-03",72.515,0.379,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":134,"volume":667,"transactions":9,"vwap":1963},"2025-07-02",72.136,0.424,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1087,"percent_change":1622,"volume":667,"transactions":9,"vwap":1967},"2025-07-01",71.712,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":249,"volume":775,"transactions":9,"vwap":1971},"2025-06-30",71.55,71.946,0.449,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":466,"volume":737,"transactions":9,"vwap":1976},"2025-06-27",71.29,71.497,0.168,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":667,"transactions":9,"vwap":1980},"2025-06-26",71.329,0.646,0.91,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1882,"volume":752,"transactions":9,"vwap":1986},"2025-06-25",70.64,70.683,-0.259,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":737,"transactions":9,"vwap":1991},"2025-06-24",70.96,70.942,1.007,1.44,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1196,"volume":752,"transactions":9,"vwap":1997},"2025-06-23",69.68,69.935,0.574,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1406,"percent_change":1901,"volume":667,"transactions":9,"vwap":2001},"2025-06-20",69.361,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1895,"volume":667,"transactions":9,"vwap":2004},"2025-06-18",69.649,0.087,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":702,"transactions":9,"vwap":2009},"2025-06-17",69.69,69.562,-0.849,-1.21,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":667,"transactions":9,"vwap":2014},"2025-06-16",70.411,0.626,0.9,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":595,"volume":667,"transactions":9,"vwap":2019},"2025-06-13",69.785,-0.811,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":677,"volume":667,"transactions":9,"vwap":2023},"2025-06-12",70.596,0.299,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":224,"volume":667,"transactions":9,"vwap":2027},"2025-06-11",70.297,0.031,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":1895,"volume":667,"transactions":9,"vwap":2031},"2025-06-10",70.266,0.091,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1744,"volume":667,"transactions":9,"vwap":2035},"2025-06-09",70.175,0.048,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1855,"percent_change":249,"volume":667,"transactions":9,"vwap":2039},"2025-06-06",70.127,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1506,"volume":667,"transactions":9,"vwap":2042},"2025-06-05",69.688,-0.152,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":1826,"volume":702,"transactions":9,"vwap":2047},"2025-06-04",69.71,69.84,0.127,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1744,"volume":667,"transactions":9,"vwap":2051},"2025-06-03",69.713,0.05,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":667,"transactions":9,"vwap":2055},"2025-06-02",69.663,0.548,0.79,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1886,"percent_change":171,"volume":667,"transactions":9,"vwap":2060},"2025-05-30",69.115,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":667,"transactions":9,"vwap":2063},"2025-05-29",69.136,0.268,0.39,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":452,"percent_change":2070,"volume":702,"transactions":9,"vwap":2069},"2025-05-28",68.99,68.868,-0.72,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":105,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-05-27",69.34,69.368,1.3,2200,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1436,"volume":667,"transactions":9,"vwap":2079},"2025-05-23",68.478,-0.068,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":830,"volume":667,"transactions":9,"vwap":2083},"2025-05-22",68.546,-0.105,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":667,"transactions":9,"vwap":2087},"2025-05-21",68.651,-0.65,-0.94,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":51,"volume":667,"transactions":9,"vwap":2092},"2025-05-20",69.301,0.066,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":13,"volume":667,"transactions":9,"vwap":2096},"2025-05-19",69.235,0.342,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":667,"transactions":9,"vwap":2100},"2025-05-16",68.893,0.233,0.34,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":852,"percent_change":139,"volume":667,"transactions":9,"vwap":2105},"2025-05-15",68.66,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1197,"transactions":9,"vwap":2109},"2025-05-14",68.089996,68.19,-0.207,-0.3,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":667,"transactions":9,"vwap":2114},"2025-05-13",68.397,0.701,1.04,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":902,"percent_change":1869,"volume":667,"transactions":9,"vwap":2119},"2025-05-12",67.696,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2123},"2025-05-09",66.75,66.766,66.74,0.245,0.37,6000,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":1252,"volume":667,"transactions":9,"vwap":2130},"2025-05-08",66.521,0.115,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":1865,"volume":667,"transactions":9,"vwap":2134},"2025-05-07",66.406,0.007,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":737,"transactions":9,"vwap":2139},"2025-05-06",66.55,66.399,-0.123,-0.18,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":65,"percent_change":2145,"volume":667,"transactions":9,"vwap":2144},"2025-05-05",66.522,-0.08,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":667,"transactions":9,"vwap":2148},"2025-05-02",66.572,1.127,1.72,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":667,"transactions":9,"vwap":2153},"2025-05-01",65.445,0.151,0.23,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":312,"volume":737,"transactions":9,"vwap":2158},"2025-04-30",65.294,-0.175,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":667,"transactions":9,"vwap":2162},"2025-04-29",65.469,0.187,0.29,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":851,"volume":667,"transactions":9,"vwap":2167},"2025-04-28",65.282,0.294,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":2170,"percent_change":2170,"volume":667,"transactions":9,"vwap":177},0]