[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AADR":3,"homepage-market-summary":24,"stock-historical-AADR":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AADR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AdvisorShares Dorsey Wright ADR ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},80.7701,80.77,81.6696,-0.8995,-1.1,458.124,0,98.38,24.62,7606.589747360981,76.1,4075,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},69.37,3260,1189853.220496,15.07,"2025-04-21",[177,180,188,198,206,216,226,234,243,252,261,271,279,288,297,307,316,325,333,343,351,360,369,378,386,396,406,414,424,433,441,450,459,469,478,488,498,509,520,528,539,547,557,566,576,585,592,602,610,615,624,634,643,652,660,668,676,685,692,697,703,709,716,723,729,736,742,749,755,762,770,778,783,786,793,799,806,814,821,828,835,840,846,849,853,858,864,870,876,882,889,894,899,904,908,915,922,928,934,938,945,951,959,965,970,977,984,991,999,1005,1011,1017,1022,1025,1032,1038,1044,1049,1056,1061,1066,1072,1078,1086,1094,1098,1103,1108,1115,1121,1129,1135,1144,1151,1159,1167,1173,1178,1182,1187,1192,1198,1204,1210,1216,1220,1228,1233,1242,1251,1257,1263,1269,1276,1282,1288,1293,1298,1304,1311,1316,1322,1329,1338,1344,1351,1359,1364,1372,1380,1385,1390,1397,1405,1410,1417,1423,1428,1433,1438,1444,1448,1455,1460,1467,1472,1478,1485,1492,1498,1503,1508,1514,1519,1525,1530,1536,1541,1544,1549,1555,1561,1566,1571,1576,1579,1583,1588,1591,1596,1602,1607,1612,1616,1619,1625,1631,1635,1639,1644,1647,1651,1653,1656,1661,1664,1666,1670,1676,1681,1684,1687,1691,1694,1698,1701,1706,1713,1718,1722,1726,1732,1736,1740,1746,1752,1756,1763,1766,1771,1774,1780,1784,1788,1793,1797,1801,1804,1808,1813,1817,1820,1823,1827,1829,1832,1835,1838,1841,1844,1848,1852,1855,1859,1861,1864,1871,1873,1877,1882,1886,1891,1894,1898,1903,1906,1909,1913,1918,1921,1924,1927,1933,1940,1947,1954,1960,1964,1968,1973,1979,1984,1988,1994,1997,2001,2008,2013,2016,2021,2027,2033,2040,2046,2050,2056,2063,2068,2072,2078,2083,2089,2096,2100,2106,2111,2115,2121,2125,2129,2132,2137,2141,2145,2150,2153,2155,2158,2162,2168,2173,2179,2184,2189,2194,2199,2202,2207,2210,2216,2219,2224,2231,2235,2241,2247,2254,2261,2266,2272,2277,2281,2289,2295,2301],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},49,80.6975,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",82.3463,-0.4782,-0.58,1269.9224,57,82.0499,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",83.77,80.86,82.1478,-0.1897,-0.23,2954.6021,74,81.6625,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",82.3375,-0.4134,-0.5,407.2161,73,82.3469,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",82.58,82.7509,82.49,0.3159,0.38,628.397392,56,82.5602,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",82.56,82.01,82.435,-0.3748,-0.45,2239.2671,48,82.3154,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",82.8098,-1.2211,-1.45,300.3411,31,83.3024,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",85.02,84.0309,-0.505,-0.6,1062.7191,46,84.1684,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",84.525,84.5359,0.663,0.79,489.859118,43,84.4433,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",83.45,83.8729,-0.5841,-0.69,274.1594,32,83.5951,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",83.07,84.58,84.457,1.388,1.67,3390.683978,65,84.1603,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":222,"volume":276,"transactions":277,"vwap":278},"2026-09-16",83.97,83.069,-0.3765,1125.22182,50,83.6163,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",83.3,83.4455,-0.5972,-0.71,956.8544,44,83.3274,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":105,"volume":294,"transactions":295,"vwap":296},"2026-09-14",84.98,83.88,84.0427,-1.1245,3502.5028,117,84.0743,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",86.27,85.04,85.1672,0.725,0.86,935.6456,34,85.3295,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":277,"vwap":315},"2026-09-10",84.47,84.54,84.4422,-0.6848,-0.8,1526.6456,84.486,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",86.32,85.127,0.0534,0.06,1171.9826,42,85.3808,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",85.0736,0.3936,0.46,575.6236,35,84.8626,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":89,"volume":340,"transactions":341,"vwap":342},"2026-09-04",84.765,84.8501,84.43,84.68,-0.1726,9021.8666,79,84.5471,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",84.8526,0.5675,0.67,114.875718,36,84.79,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",84,84.2851,0.9688,1.16,376.885578,45,84.0424,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",84.18,83.3163,-0.2025,-0.24,1053.6267,47,83.5579,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",83.2,83.5188,0.0724,0.09,1375.0189,53,83.4026,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":286,"vwap":385},"2026-08-28",84.44,83.4464,-0.7131,-0.85,411.9797,84.098,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",84.14,84.1595,84.0201,-0.0917,-0.11,2363.0833,97,84.0622,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",84.365,84.41,84.2512,-0.0698,-0.08,467.011912,40,84.3489,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":404,"vwap":413},"2026-08-25",83.92,84.321,0.5992,0.72,1460.871246,84.0472,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",83.59,83.7218,83.2701,-0.3959,-0.47,2217.7933,52,83.6167,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":204,"vwap":432},"2026-08-21",84.09,84.26,84.1177,0.9129,1.1,2789.0926,84.1835,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":277,"vwap":440},"2026-08-20",84.74,83.2048,-0.6552,-0.78,800.8216,83.8273,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",85.67,83.86,-0.2294,-0.27,4568.0926,82,84.3665,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":204,"vwap":458},"2026-08-18",85.4,83.5,84.0894,-0.8556,-1.01,1461.0816,84.4127,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":47,"volume":466,"transactions":467,"vwap":468},"2026-08-17",85.45,85.63,84.86,84.945,0.033,4773.914182,83,85.3022,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":392,"volume":476,"transactions":358,"vwap":477},"2026-08-14",85.27,85.65,84.7989,84.912,-0.0964,2801.2383,85.0844,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",84.325,85.49,85.0084,0.4034,0.48,5552.1196,70,85.0144,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",84.04,85.03,84.605,0.568,0.68,8153.8116,139,84.6058,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",84.65,84.72,83.48,84.037,-0.212,-0.25,8654.1036,118,84.2417,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",83.81,84.59,83.69,84.249,-0.0996,-0.12,5368.1126,105,84.128,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":224,"vwap":527},"2026-08-07",86.24,84.3486,-0.2193,-0.26,857.054334,85.2041,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",84.4418,84.995,83.96,84.5679,0.4112,0.49,8801.7582,66,84.4965,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":139,"volume":545,"transactions":224,"vwap":546},"2026-08-05",84.99,83.89,84.1567,0.5117,1284.1333,84.3738,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":248,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",83.23,84.02,83.18,83.645,0.95,6820.0847,109,83.5541,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":392,"volume":564,"transactions":277,"vwap":565},"2026-08-03",82.7288,83.0699,82.33,82.855,-0.0946,3921.029902,82.9043,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":353,"vwap":575},"2026-07-31",83.14,83.16,82.71,82.9496,-0.3194,-0.38,7946.6141,82.9181,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":349,"vwap":584},"2026-07-30",82.99,83.269,82.25,2.6349,3.27,1577.9721,82.3907,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":81,"volume":590,"transactions":259,"vwap":591},"2026-07-29",81.22,80.6341,-0.6559,1486.2501,81.1335,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",80.97,81.29,80.8701,-1.36,-1.65,520.4961,41,81.1199,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",82.65,0.07,0.08,521.2211,29,82.7111,{"date":611,"open":208,"high":208,"low":208,"close":208,"change":612,"percent_change":115,"volume":613,"transactions":46,"vwap":614},"2026-07-24",-0.2713,123.1411,83.1939,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":204,"vwap":623},"2026-07-23",83.08,82.7,82.8513,-0.9937,-1.19,970.8283,83.102,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",83.58,84.07,83.845,1.43,1.74,2116.5121,63,83.8857,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":600,"vwap":642},"2026-07-21",82.45,82.5,82.415,0.9947,1.22,26746.0131,82.4974,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":383,"volume":649,"transactions":650,"vwap":651},"2026-07-20",82.47,81.17,81.4203,-0.6947,1924.2681,81,81.7345,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":600,"vwap":659},"2026-07-17",82.4999,82.115,-0.105,-0.13,2173.1091,82.3892,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":621,"volume":666,"transactions":277,"vwap":667},"2026-07-16",81.79,84.15,82.22,-0.99,1157.117,82.7674,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":194,"volume":673,"transactions":674,"vwap":675},"2026-07-15",83.03,83.21,-0.1878,247.284116,28,83.0228,{"date":677,"open":671,"high":678,"low":671,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",83.64,83.3978,0.1878,0.23,707.1141,23,83.3396,{"date":686,"open":671,"high":671,"low":671,"close":671,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",-0.98,-1.16,96.0501,26,83.5186,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":47,"percent_change":66,"volume":696,"transactions":9,"vwap":695},"2026-07-10",83.35,84.19,3900,{"date":698,"open":699,"high":695,"low":699,"close":663,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":663},"2026-07-09",83.75,1.06,1.28,700,{"date":704,"open":705,"high":371,"low":706,"close":707,"change":374,"percent_change":100,"volume":708,"transactions":9,"vwap":707},"2026-07-08",82.55,82.4,83.089996,400,{"date":710,"open":711,"high":711,"low":712,"close":467,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":467},"2026-07-07",83.12,82.39,-1.17,-1.39,1200,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",81.9,84.17,1.69,2.05,1400,{"date":724,"open":626,"high":626,"low":725,"close":726,"change":727,"percent_change":728,"volume":715,"transactions":9,"vwap":726},"2026-07-02",81.98,82.48,0.84,1.03,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":184,"volume":735,"transactions":9,"vwap":733},"2026-07-01",82.15,81.13,81.64,-0.48,2900,{"date":737,"open":738,"high":210,"low":738,"close":739,"change":640,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-30",80.98,82.12,1.51,2200,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",79.95,80.9,0.12,0.15,2000,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",80.78,-0.63,-0.77,300,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":629,"volume":761,"transactions":9,"vwap":759},"2026-06-25",80.7,81.93,81.41,1.15,1900,{"date":763,"open":764,"high":646,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",80.31,80.15,80.26,-1.49,-1.82,5100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":597,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-23",81.61,82.18,81.37,81.75,-1.64,1800,{"date":779,"open":618,"high":780,"low":618,"close":781,"change":47,"percent_change":66,"volume":782,"transactions":9,"vwap":781},"2026-06-22",83.42,83.11,2700,{"date":784,"open":785,"high":785,"low":706,"close":263,"change":420,"percent_change":134,"volume":735,"transactions":9,"vwap":263},"2026-06-18",85.029999,{"date":787,"open":788,"high":785,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",84.75,83.54,-0.46,-0.55,2400,{"date":794,"open":795,"high":795,"low":796,"close":353,"change":525,"percent_change":797,"volume":798,"transactions":9,"vwap":353},"2026-06-16",84.46,83.8,-0.31,3100,{"date":800,"open":795,"high":801,"low":802,"close":427,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":427},"2026-06-15",84.78,84.019997,0.69,0.83,3300,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",83.63,84.4,83.57,0.73,0.88,1600,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":748,"transactions":9,"vwap":817},"2026-06-11",81.31,82.84,81.25,2.26,2.8,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":805,"transactions":9,"vwap":825},"2026-06-10",81.21,80.4,80.58,-1.78,-2.16,{"date":829,"open":637,"high":637,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-09",82.19,82.36,-0.15,-0.18,3000,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":160,"percent_change":47,"volume":702,"transactions":9,"vwap":839},"2026-06-08",82.8,82.42,82.51,{"date":841,"open":780,"high":780,"low":842,"close":726,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":726},"2026-06-05",82.059998,-2.79,-3.27,1700,{"date":847,"open":549,"high":848,"low":549,"close":471,"change":60,"percent_change":484,"volume":741,"transactions":9,"vwap":471},"2026-06-04",85.35,{"date":850,"open":463,"high":463,"low":463,"close":463,"change":851,"percent_change":438,"volume":852,"transactions":9,"vwap":463},"2026-06-03",-0.67,100,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":88,"percent_change":81,"volume":715,"transactions":9,"vwap":857},"2026-06-02",85.72,85.059998,85.53,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-01",84.51,86.23,0.02,2500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":194,"percent_change":446,"volume":869,"transactions":9,"vwap":868},"2026-05-29",87.3,85.86,86.21,2100,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":446,"percent_change":797,"volume":875,"transactions":9,"vwap":874},"2026-05-28",85.19,86.85,86.44,1300,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":752,"percent_change":881,"volume":845,"transactions":9,"vwap":880},"2026-05-27",87.07,86.7,86.71,-0.72,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":782,"transactions":9,"vwap":886},"2026-05-26",85.96,87.45,87.34,1.38,1.61,{"date":890,"open":891,"high":892,"low":884,"close":884,"change":89,"percent_change":194,"volume":893,"transactions":9,"vwap":884},"2026-05-22",86.53,86.67,1500,{"date":895,"open":884,"high":896,"low":884,"close":896,"change":897,"percent_change":898,"volume":702,"transactions":9,"vwap":896},"2026-05-21",86.16,0.45,0.53,{"date":900,"open":273,"high":901,"low":273,"close":901,"change":902,"percent_change":903,"volume":893,"transactions":9,"vwap":901},"2026-05-20",85.71,1.54,1.83,{"date":905,"open":695,"high":906,"low":796,"close":719,"change":907,"percent_change":753,"volume":875,"transactions":9,"vwap":719},"2026-05-19",84.35,-0.65,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-18",84.89,84.82,0.76,0.9,500,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",86.65,84.059998,-3.23,-3.7,3700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":402,"volume":722,"transactions":9,"vwap":926},"2026-05-14",88.71,86.84,87.29,-0.07,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":722,"transactions":9,"vwap":931},"2026-05-13",85.74,87.36,1.27,1.48,{"date":935,"open":801,"high":936,"low":801,"close":936,"change":790,"percent_change":937,"volume":169,"transactions":9,"vwap":936},"2026-05-12",86.089996,-0.53,{"date":939,"open":910,"high":940,"low":910,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-11",86.62,86.55,0.89,1.04,5000,{"date":946,"open":443,"high":443,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-08",85.66,-0.09,-0.1,5300,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-07",86.76,86.78,85.75,-1.37,-1.57,1100,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":702,"transactions":9,"vwap":962},"2026-05-06",86.010002,87.12,2.39,2.82,{"date":966,"open":967,"high":968,"low":427,"close":969,"change":411,"percent_change":303,"volume":845,"transactions":9,"vwap":969},"2026-05-05",84.45,85.31,84.73,{"date":971,"open":353,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":863,"transactions":9,"vwap":974},"2026-05-04",84.24,83.56,84.010002,-0.52,-0.62,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":525,"volume":983,"transactions":9,"vwap":981},"2026-05-01",84.92,84.16,84.53,-0.22,3400,{"date":985,"open":986,"high":788,"low":987,"close":788,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":788},"2026-04-30",83.53,83.4,2.13,2.58,2800,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-29",83.010002,82.3,82.62,-0.51,-0.61,6700,{"date":1000,"open":263,"high":1001,"low":263,"close":1002,"change":1003,"percent_change":1004,"volume":958,"transactions":9,"vwap":1002},"2026-04-28",83.31,83.13,-0.74,-0.88,{"date":1006,"open":551,"high":1007,"low":551,"close":1008,"change":833,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-27",84.56,83.87,-0.21,4700,{"date":1012,"open":532,"high":1013,"low":1014,"close":1013,"change":898,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-24",84.050003,83.25,0.63,3200,{"date":1018,"open":986,"high":796,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":863,"transactions":9,"vwap":1019},"2026-04-23",83.52,-0.41,-0.49,{"date":1023,"open":380,"high":380,"low":986,"close":1024,"change":1020,"percent_change":1021,"volume":748,"transactions":9,"vwap":1024},"2026-04-22",83.93,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":777,"transactions":9,"vwap":1029},"2026-04-21",86.46,84.099998,84.34,-2.19,-2.53,{"date":1033,"open":1034,"high":1034,"low":981,"close":891,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":891},"2026-04-20",87.35,-1.51,-1.72,4500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":813,"transactions":9,"vwap":1041},"2026-04-17",89,88.040001,1.5,1.73,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":134,"percent_change":1048,"volume":702,"transactions":9,"vwap":1047},"2026-04-16",86.35,86.54,-0.64,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":813,"transactions":9,"vwap":1053},"2026-04-15",87.75,86.81,87.099998,-1.04,-1.18,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":60,"percent_change":1060,"volume":702,"transactions":9,"vwap":1059},"2026-04-14",88.63,88.14,0.47,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":95,"volume":715,"transactions":9,"vwap":1064},"2026-04-13",86.75,87.73,0.91,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":948,"percent_change":949,"volume":845,"transactions":9,"vwap":1071},"2026-04-10",87.55,87.78,86.45,86.82,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":411,"volume":958,"transactions":9,"vwap":1075},"2026-04-09",86.73,86.91,86.56,0.62,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-08",85.85,86.88,86.29,3.62,4.38,4200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-07",82.95,81.53,82.67,-0.29,-0.35,13100,{"date":1095,"open":388,"high":388,"low":1096,"close":1097,"change":1091,"percent_change":1092,"volume":792,"transactions":9,"vwap":1097},"2026-04-06",82.9,82.96,{"date":1099,"open":1014,"high":1100,"low":1101,"close":1014,"change":194,"percent_change":1102,"volume":741,"transactions":9,"vwap":1014},"2026-04-02",83.84,82.88,-0.28,{"date":1104,"open":541,"high":541,"low":1105,"close":502,"change":1106,"percent_change":1107,"volume":990,"transactions":9,"vwap":502},"2026-04-01",83.27,1.85,2.27,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":782,"transactions":9,"vwap":1111},"2026-03-31",81.49,81.63,80.96,3.32,4.24,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":907,"percent_change":1120,"volume":834,"transactions":9,"vwap":1119},"2026-03-30",78.8,77.69,78.31,-0.82,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-27",79.59,79.96,78.96,-0.97,-1.21,4100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":826,"percent_change":1134,"volume":958,"transactions":9,"vwap":1133},"2026-03-26",79.94,80,79.93,-2.18,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-25",81.85,81.99,81.54,81.71,1.32,1.64,3800,{"date":1145,"open":1146,"high":745,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-24",79.099998,80.39,-0.44,-0.54,14700,{"date":1152,"open":1153,"high":1139,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-23",80.6,80.3,80.83,1.91,2.42,3500,{"date":1160,"open":1161,"high":594,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-20",80.93,78.4,78.92,-2.39,-2.94,9600,{"date":1168,"open":824,"high":1111,"low":1169,"close":816,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":816},"2026-03-19",80.14,-1.11,-1.35,29500,{"date":1174,"open":1175,"high":1175,"low":838,"close":838,"change":1176,"percent_change":1177,"volume":944,"transactions":9,"vwap":838},"2026-03-18",84.6,-1.99,-2.36,{"date":1179,"open":1180,"high":1180,"low":1181,"close":399,"change":804,"percent_change":125,"volume":845,"transactions":9,"vwap":399},"2026-03-17",85.34,84.38,{"date":1183,"open":1184,"high":626,"low":1184,"close":626,"change":1185,"percent_change":1186,"volume":990,"transactions":9,"vwap":626},"2026-03-16",82.24,1.12,1.36,{"date":1188,"open":273,"high":695,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":715,"transactions":9,"vwap":1189},"2026-03-13",82.46,-1.31,-1.56,{"date":1193,"open":1194,"high":1195,"low":190,"close":190,"change":1196,"percent_change":1197,"volume":735,"transactions":9,"vwap":190},"2026-03-12",85.12,86.059998,-2.96,-3.41,{"date":1199,"open":1200,"high":1074,"low":1046,"close":1074,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1074},"2026-03-11",86.51,-1.68,-1.9,900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":963,"volume":777,"transactions":9,"vwap":1208},"2026-03-10",88.44,89.67,88.41,2.06,{"date":1211,"open":1212,"high":1046,"low":1212,"close":1046,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1046},"2026-03-09",84.8,0.56,0.65,3600,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1170,"percent_change":1219,"volume":754,"transactions":9,"vwap":1218},"2026-03-06",85.79,-1.28,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1196,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-05",87.49,87.54,85.99,86.9,-3.29,4800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":902,"percent_change":630,"volume":798,"transactions":9,"vwap":1232},"2026-03-04",88,90.25,89.86,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-03",87.74,88.87,86.79,88.32,-5.11,-5.47,7900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-02",92.82,93.85,92.49,93.43,-1.08,-1.14,2300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":975,"percent_change":791,"volume":741,"transactions":9,"vwap":1256},"2026-02-27",94.13,94.57,93.97,94.51,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":66,"percent_change":66,"volume":1262,"transactions":9,"vwap":1260},"2026-02-26",93.98,95.029999,93.83,800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":715,"transactions":9,"vwap":1266},"2026-02-25",95.44,94.98,0.51,0.54,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":907,"percent_change":1275,"volume":782,"transactions":9,"vwap":1274},"2026-02-24",94.84,94.92,94.16,94.47,-0.68,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":976,"volume":792,"transactions":9,"vwap":1280},"2026-02-23",96.24,95.07,95.12,-0.59,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":804,"percent_change":1287,"volume":761,"transactions":9,"vwap":1286},"2026-02-20",95.050003,95.88,95.71,0.87,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":47,"percent_change":47,"volume":792,"transactions":9,"vwap":1292},"2026-02-19",93.78,94.89,94.88,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1271,"change":553,"percent_change":1297,"volume":845,"transactions":9,"vwap":1271},"2026-02-18",93.51,95.3,1.01,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":383,"percent_change":1303,"volume":715,"transactions":9,"vwap":1302},"2026-02-17",94.11,94.45,93.89,-0.9,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":912,"volume":834,"transactions":9,"vwap":1309},"2026-02-13",94.86,94.96,94.49,94.74,0.71,{"date":1312,"open":394,"high":394,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":798,"transactions":9,"vwap":1313},"2026-02-12",94.029999,-1.79,-1.87,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":760,"percent_change":1321,"volume":761,"transactions":9,"vwap":1320},"2026-02-11",96.050003,95.27,95.82,1.21,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1148,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",97.27,94.35,94.67,-0.42,25700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-09",94.73,95.64,94.44,95.089996,1.81,1.94,12500,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":777,"transactions":9,"vwap":1341},"2026-02-06",91.42,93.28,3.44,3.83,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":722,"transactions":9,"vwap":1348},"2026-02-05",91.48,89.57,89.84,-2.8,-3.02,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-04",95.059998,91.88,92.64,-2.08,-2.2,6200,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":629,"volume":1262,"transactions":9,"vwap":1362},"2026-02-03",94.43,94.72,1.34,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":356,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-02",92.76,93.76,92.73,93.38,1.26,10700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-30",97.85,91.65,92.22,-3.51,-3.67,4000,{"date":1381,"open":1382,"high":1382,"low":1291,"close":1383,"change":597,"percent_change":1384,"volume":863,"transactions":9,"vwap":1383},"2026-01-29",96.89,95.73,-1.4,{"date":1386,"open":19,"high":19,"low":1387,"close":1388,"change":1389,"percent_change":139,"volume":813,"transactions":9,"vwap":1388},"2026-01-28",96.55,97.089996,0.59,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1203,"transactions":9,"vwap":1394},"2026-01-27",96.16,96.9,96.5,1.9,2.01,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-26",96.28,94.2,94.6,0.13,0.14,4400,{"date":1406,"open":1400,"high":1274,"low":1407,"close":1274,"change":1408,"percent_change":1409,"volume":845,"transactions":9,"vwap":1274},"2026-01-23",93.94,0.77,0.82,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":813,"transactions":9,"vwap":1414},"2026-01-22",94.41,93.3,93.7,0.7,0.75,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":553,"percent_change":728,"volume":748,"transactions":9,"vwap":1422},"2026-01-21",92.79,93.35,92.61,93,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":573,"percent_change":1020,"volume":990,"transactions":9,"vwap":1427},"2026-01-20",91,92.4,92.050003,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":525,"percent_change":1102,"volume":875,"transactions":9,"vwap":1432},"2026-01-16",93.080002,92.28,92.43,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":248,"percent_change":303,"volume":748,"transactions":9,"vwap":1437},"2026-01-15",92.25,93.099998,92.69,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":832,"volume":958,"transactions":9,"vwap":1442},"2026-01-14",92.24,91.87,91.9,-0.14,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":402,"percent_change":948,"volume":777,"transactions":9,"vwap":1447},"2026-01-13",92.72,92.040001,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":73,"percent_change":1454,"volume":983,"transactions":9,"vwap":1453},"2026-01-12",91.99,92.47,91.82,92.12,2.77,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":898,"percent_change":1389,"volume":1085,"transactions":9,"vwap":1459},"2026-01-09",89.12,90.059998,89.64,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1158,"transactions":9,"vwap":1464},"2026-01-08",88.55,89.6,89.11,-0.17,-0.19,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":949,"percent_change":392,"volume":761,"transactions":9,"vwap":1471},"2026-01-07",90.46,88.88,89.28,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":535,"percent_change":1477,"volume":813,"transactions":9,"vwap":1476},"2026-01-06",90,90.32,89.38,0.55,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":640,"percent_change":1484,"volume":869,"transactions":9,"vwap":1483},"2026-01-05",88.79,89.4,88.67,88.89,1.39,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":1203,"transactions":9,"vwap":1488},"2026-01-02",87.21,87.67,86.43,1.41,1.63,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1102,"percent_change":1497,"volume":722,"transactions":9,"vwap":1496},"2025-12-31",86.58,86.93,86.26,-0.32,{"date":1499,"open":1500,"high":1501,"low":1047,"close":1047,"change":151,"percent_change":1502,"volume":777,"transactions":9,"vwap":1047},"2025-12-30",86.69,87.089996,0.21,{"date":1504,"open":1505,"high":1505,"low":896,"close":1506,"change":1219,"percent_change":1507,"volume":845,"transactions":9,"vwap":1506},"2025-12-29",87.85,86.36,-1.46,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1262,"transactions":9,"vwap":1511},"2025-12-26",87.8,87.64,0.5,0.57,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-24",87.14,-0.01,200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":212,"percent_change":1524,"volume":702,"transactions":9,"vwap":1523},"2025-12-23",87.51,87.52,87.15,0.44,{"date":1526,"open":1527,"high":1523,"low":1527,"close":1528,"change":1529,"percent_change":1141,"volume":958,"transactions":9,"vwap":1528},"2025-12-22",86.64,86.77,1.13,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":875,"transactions":9,"vwap":1533},"2025-12-19",86.080002,85.64,0.8,0.94,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1403,"percent_change":1540,"volume":735,"transactions":9,"vwap":1539},"2025-12-18",84.5,84.84,0.17,{"date":1542,"open":1223,"high":1223,"low":1543,"close":1543,"change":1497,"percent_change":573,"volume":875,"transactions":9,"vwap":1543},"2025-12-17",84.7,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":134,"percent_change":907,"volume":1203,"transactions":9,"vwap":1548},"2025-12-16",85.24,85.25,85.019997,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1540,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-15",85.17,85.58,0.2,6000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":169,"transactions":9,"vwap":1558},"2025-12-12",87.99,85.41,-1.3,-1.5,{"date":1562,"open":1563,"high":1528,"low":318,"close":880,"change":1564,"percent_change":1565,"volume":696,"transactions":9,"vwap":880},"2025-12-11",86.41,1.24,1.45,{"date":1567,"open":979,"high":1568,"low":979,"close":1568,"change":1569,"percent_change":1570,"volume":702,"transactions":9,"vwap":1568},"2025-12-10",85.47,0.25,0.29,{"date":1572,"open":848,"high":1573,"low":1574,"close":1574,"change":1570,"percent_change":1575,"volume":1203,"transactions":9,"vwap":1574},"2025-12-09",85.6,85.22,0.34,{"date":1577,"open":936,"high":936,"low":1578,"close":1578,"change":1517,"percent_change":1517,"volume":813,"transactions":9,"vwap":1578},"2025-12-08",84.93,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1466,"percent_change":982,"volume":958,"transactions":9,"vwap":1582},"2025-12-05",85.82,84.94,{"date":1584,"open":1585,"high":867,"low":1586,"close":1587,"change":1502,"percent_change":1569,"volume":869,"transactions":9,"vwap":1587},"2025-12-04",85.099998,84.77,85.13,{"date":1589,"open":795,"high":848,"low":795,"close":979,"change":110,"percent_change":1590,"volume":813,"transactions":9,"vwap":979},"2025-12-03",-0.04,{"date":1592,"open":1180,"high":1593,"low":1578,"close":1594,"change":797,"percent_change":1595,"volume":169,"transactions":9,"vwap":1594},"2025-12-02",85.52,84.95,-0.36,{"date":1597,"open":1598,"high":1598,"low":541,"close":1599,"change":1600,"percent_change":1601,"volume":805,"transactions":9,"vwap":1599},"2025-12-01",86.019997,85.26,-0.75,-0.87,{"date":1603,"open":1604,"high":1604,"low":1605,"close":961,"change":1606,"percent_change":1408,"volume":777,"transactions":9,"vwap":961},"2025-11-28",86.6,85.38,0.66,{"date":1608,"open":461,"high":461,"low":435,"close":848,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":848},"2025-11-26",1.23,1.46,600,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1065,"percent_change":74,"volume":1262,"transactions":9,"vwap":1615},"2025-11-25",83.029999,84.12,{"date":1617,"open":1112,"high":671,"low":1112,"close":671,"change":1618,"percent_change":989,"volume":958,"transactions":9,"vwap":671},"2025-11-24",2.09,{"date":1620,"open":773,"high":773,"low":1621,"close":1622,"change":1623,"percent_change":1512,"volume":1624,"transactions":9,"vwap":1622},"2025-11-21",79.41,81.12,0.4,5800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":958,"transactions":9,"vwap":1628},"2025-11-20",85.050003,80.72,-2.22,-2.68,{"date":1632,"open":981,"high":981,"low":1633,"close":1634,"change":110,"percent_change":1590,"volume":1262,"transactions":9,"vwap":1634},"2025-11-19",82.29,82.94,{"date":1636,"open":705,"high":1637,"low":1638,"close":1637,"change":1465,"percent_change":89,"volume":950,"transactions":9,"vwap":1637},"2025-11-18",82.97,82.14,{"date":1640,"open":707,"high":1641,"low":707,"close":568,"change":1642,"percent_change":1643,"volume":169,"transactions":9,"vwap":568},"2025-11-17",84.22,-0.79,-0.94,{"date":1645,"open":467,"high":380,"low":467,"close":1024,"change":1646,"percent_change":438,"volume":1250,"transactions":9,"vwap":1024},"2025-11-14",-0.66,{"date":1648,"open":1649,"high":896,"low":512,"close":512,"change":1035,"percent_change":1650,"volume":741,"transactions":9,"vwap":512},"2025-11-13",86.099998,-1.75,{"date":1652,"open":1649,"high":1649,"low":1649,"close":1649,"change":1009,"percent_change":365,"volume":754,"transactions":9,"vwap":1649},"2025-11-12",{"date":1654,"open":954,"high":954,"low":1655,"close":1655,"change":898,"percent_change":1077,"volume":863,"transactions":9,"vwap":1655},"2025-11-11",86.31,{"date":1657,"open":1538,"high":1658,"low":1538,"close":1658,"change":1659,"percent_change":1660,"volume":869,"transactions":9,"vwap":1658},"2025-11-10",85.78,2.02,2.41,{"date":1662,"open":1002,"high":362,"low":210,"close":1663,"change":746,"percent_change":1403,"volume":777,"transactions":9,"vwap":1663},"2025-11-07",83.76,{"date":1665,"open":1175,"high":1175,"low":678,"close":678,"change":1443,"percent_change":1465,"volume":169,"transactions":9,"vwap":678},"2025-11-06",{"date":1667,"open":973,"high":1013,"low":973,"close":1668,"change":1669,"percent_change":888,"volume":702,"transactions":9,"vwap":1668},"2025-11-05",83.78,1.33,{"date":1671,"open":1029,"high":1029,"low":1672,"close":636,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":636},"2025-11-04",82.28,-2.05,-2.43,9800,{"date":1677,"open":1678,"high":1007,"low":1028,"close":1538,"change":1679,"percent_change":1680,"volume":777,"transactions":9,"vwap":1538},"2025-11-03",84.27,-0.34,-0.4,{"date":1682,"open":1683,"high":1548,"low":1683,"close":1539,"change":18,"percent_change":18,"volume":1262,"transactions":9,"vwap":1539},"2025-10-31",84.42,{"date":1685,"open":1686,"high":452,"low":1686,"close":1539,"change":1327,"percent_change":1021,"volume":798,"transactions":9,"vwap":1539},"2025-10-30",84.69,{"date":1688,"open":1689,"high":1690,"low":1599,"close":1599,"change":516,"percent_change":1443,"volume":741,"transactions":9,"vwap":1599},"2025-10-29",85.81,86,{"date":1692,"open":795,"high":1693,"low":795,"close":1605,"change":727,"percent_change":125,"volume":735,"transactions":9,"vwap":1605},"2025-10-28",85.5,{"date":1695,"open":981,"high":435,"low":1696,"close":310,"change":1697,"percent_change":912,"volume":769,"transactions":9,"vwap":310},"2025-10-27",83.91,0.64,{"date":1699,"open":190,"high":1700,"low":190,"close":1700,"change":1697,"percent_change":1408,"volume":893,"transactions":9,"vwap":1700},"2025-10-24",83.9,{"date":1702,"open":551,"high":408,"low":1703,"close":1704,"change":1267,"percent_change":1077,"volume":1705,"transactions":9,"vwap":1704},"2025-10-23",82.78,83.26,8300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":383,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-22",81.6,83.34,82.75,-1.02,14300,{"date":1714,"open":1715,"high":1715,"low":467,"close":1716,"change":598,"percent_change":1717,"volume":1404,"transactions":9,"vwap":1716},"2025-10-21",86.72,83.6,-1.94,{"date":1719,"open":695,"high":1720,"low":695,"close":1547,"change":1721,"percent_change":701,"volume":798,"transactions":9,"vwap":1547},"2025-10-20",85.62,1.08,{"date":1723,"open":911,"high":911,"low":1724,"close":719,"change":1725,"percent_change":105,"volume":761,"transactions":9,"vwap":719},"2025-10-17",83.19,-1.13,{"date":1727,"open":1585,"high":1581,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":863,"transactions":9,"vwap":1729},"2025-10-16",84.96,85.3,0.24,0.28,{"date":1733,"open":542,"high":1734,"low":542,"close":856,"change":1735,"percent_change":1490,"volume":875,"transactions":9,"vwap":856},"2025-10-15",85.33,1.18,{"date":1737,"open":711,"high":906,"low":711,"close":291,"change":1738,"percent_change":1148,"volume":1739,"transactions":9,"vwap":291},"2025-10-14",-0.37,4600,{"date":1741,"open":1742,"high":967,"low":678,"close":1743,"change":1744,"percent_change":1745,"volume":735,"transactions":9,"vwap":1743},"2025-10-13",83.72,84.25,2.66,3.26,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1250,"transactions":9,"vwap":1749},"2025-10-10",84.64,81.59,-3.05,-3.6,{"date":1753,"open":472,"high":1754,"low":974,"close":1748,"change":1755,"percent_change":1036,"volume":921,"transactions":9,"vwap":1748},"2025-10-09",85.83,-1.48,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":60,"percent_change":484,"volume":1762,"transactions":9,"vwap":1761},"2025-10-08",86.2,86.42,85.73,86.12,5400,{"date":1764,"open":930,"high":1765,"low":1547,"close":901,"change":1600,"percent_change":1601,"volume":715,"transactions":9,"vwap":901},"2025-10-07",86.33,{"date":1767,"open":879,"high":1516,"low":1768,"close":1027,"change":40,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1027},"2025-10-06",86.14,0.36,5700,{"date":1772,"open":1511,"high":1511,"low":1690,"close":1773,"change":365,"percent_change":1102,"volume":1158,"transactions":9,"vwap":1773},"2025-10-03",86.15,{"date":1775,"open":1528,"high":1237,"low":1776,"close":1777,"change":1778,"percent_change":1646,"volume":1779,"transactions":9,"vwap":1777},"2025-10-02",86.13,86.39,-0.57,6500,{"date":1781,"open":1782,"high":1782,"low":941,"close":1783,"change":1553,"percent_change":681,"volume":875,"transactions":9,"vwap":1783},"2025-10-01",87.23,86.96,{"date":1785,"open":1786,"high":1786,"low":953,"close":953,"change":374,"percent_change":1787,"volume":754,"transactions":9,"vwap":953},"2025-09-30",87.11,0.1,{"date":1789,"open":1523,"high":1790,"low":892,"close":892,"change":1791,"percent_change":1792,"volume":893,"transactions":9,"vwap":892},"2025-09-29",87.26,0.3,0.35,{"date":1794,"open":1795,"high":1796,"low":1729,"close":1796,"change":1310,"percent_change":804,"volume":722,"transactions":9,"vwap":1796},"2025-09-26",86.18,86.37,{"date":1798,"open":1799,"high":1799,"low":1800,"close":947,"change":18,"percent_change":18,"volume":863,"transactions":9,"vwap":947},"2025-09-25",85.77,85.16,{"date":1802,"open":917,"high":892,"low":1803,"close":947,"change":392,"percent_change":657,"volume":777,"transactions":9,"vwap":947},"2025-09-24",85.54,{"date":1805,"open":1806,"high":953,"low":1573,"close":1799,"change":1807,"percent_change":1092,"volume":1379,"transactions":9,"vwap":1799},"2025-09-23",86.17,-0.3,{"date":1809,"open":1810,"high":1811,"low":901,"close":1812,"change":100,"percent_change":1402,"volume":875,"transactions":9,"vwap":1812},"2025-09-22",85.84,86.3,86.07,{"date":1814,"open":1815,"high":1224,"low":1815,"close":884,"change":1609,"percent_change":1565,"volume":1816,"transactions":9,"vwap":884},"2025-09-19",85.11,4900,{"date":1818,"open":1658,"high":1658,"low":1743,"close":969,"change":1819,"percent_change":1466,"volume":921,"transactions":9,"vwap":969},"2025-09-18",-0.16,{"date":1821,"open":1822,"high":1822,"low":1538,"close":910,"change":1730,"percent_change":1731,"volume":805,"transactions":9,"vwap":910},"2025-09-17",85.51,{"date":1824,"open":1825,"high":1627,"low":1826,"close":500,"change":1091,"percent_change":1679,"volume":1262,"transactions":9,"vwap":500},"2025-09-16",84.85,84.61,{"date":1828,"open":1224,"high":1224,"low":1578,"close":1582,"change":160,"percent_change":47,"volume":715,"transactions":9,"vwap":1582},"2025-09-15",{"date":1830,"open":860,"high":1547,"low":860,"close":1831,"change":1807,"percent_change":1092,"volume":722,"transactions":9,"vwap":1831},"2025-09-12",84.91,{"date":1833,"open":1548,"high":1834,"low":1548,"close":1834,"change":1370,"percent_change":1042,"volume":708,"transactions":9,"vwap":1834},"2025-09-11",85.21,{"date":1836,"open":1175,"high":1175,"low":1837,"close":1837,"change":797,"percent_change":1738,"volume":761,"transactions":9,"vwap":1837},"2025-09-10",83.95,{"date":1839,"open":1840,"high":512,"low":1840,"close":427,"change":484,"percent_change":1513,"volume":1227,"transactions":9,"vwap":427},"2025-09-09",83.66,{"date":1842,"open":453,"high":542,"low":453,"close":1668,"change":1214,"percent_change":1843,"volume":1250,"transactions":9,"vwap":1668},"2025-09-08",0.78,{"date":1845,"open":1846,"high":502,"low":1847,"close":1002,"change":1310,"percent_change":303,"volume":863,"transactions":9,"vwap":1002},"2025-09-05",83.41,82.43,{"date":1849,"open":636,"high":1850,"low":1851,"close":838,"change":1102,"percent_change":1679,"volume":1250,"transactions":9,"vwap":838},"2025-09-04",82.69,82.07,{"date":1853,"open":1854,"high":1854,"low":1184,"close":618,"change":411,"percent_change":812,"volume":893,"transactions":9,"vwap":618},"2025-09-03",82.77,{"date":1856,"open":775,"high":1857,"low":1858,"close":725,"change":1020,"percent_change":202,"volume":748,"transactions":9,"vwap":725},"2025-09-02",82.13,81.5,{"date":1860,"open":830,"high":712,"low":830,"close":712,"change":100,"percent_change":1402,"volume":722,"transactions":9,"vwap":712},"2025-08-29",{"date":1862,"open":1110,"high":995,"low":1110,"close":1672,"change":1863,"percent_change":484,"volume":748,"transactions":9,"vwap":1672},"2025-08-28",0.39,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":769,"transactions":9,"vwap":1867},"2025-08-27",81.57,81.89,81.059998,-1.27,-1.53,{"date":1872,"open":569,"high":569,"low":569,"close":569,"change":505,"percent_change":1807,"volume":702,"transactions":9,"vwap":569},"2025-08-26",{"date":1874,"open":1875,"high":1875,"low":1846,"close":1846,"change":753,"percent_change":1876,"volume":169,"transactions":9,"vwap":1846},"2025-08-25",84.029999,-0.91,{"date":1878,"open":1879,"high":1029,"low":1879,"close":362,"change":1880,"percent_change":1881,"volume":1675,"transactions":9,"vwap":362},"2025-08-22",83.019997,2.1,2.56,{"date":1883,"open":1708,"high":1884,"low":1708,"close":1884,"change":1885,"percent_change":897,"volume":708,"transactions":9,"vwap":1884},"2025-08-21",82.080002,0.37,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1140,"change":1060,"percent_change":1890,"volume":722,"transactions":9,"vwap":1140},"2025-08-20",81.23,81.86,0.58,{"date":1892,"open":1708,"high":1708,"low":1893,"close":1893,"change":1248,"percent_change":1190,"volume":702,"transactions":9,"vwap":1893},"2025-08-19",81.24,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":516,"percent_change":832,"volume":1203,"transactions":9,"vwap":1897},"2025-08-18",82.81,82.32,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1502,"percent_change":1902,"volume":754,"transactions":9,"vwap":1901},"2025-08-15",82.34,82.44,0.26,{"date":1904,"open":1710,"high":1710,"low":1905,"close":1905,"change":1009,"percent_change":505,"volume":715,"transactions":9,"vwap":1905},"2025-08-14",82.23,{"date":1907,"open":1908,"high":995,"low":1908,"close":1901,"change":494,"percent_change":804,"volume":869,"transactions":9,"vwap":1901},"2025-08-13",82.38,{"date":1910,"open":775,"high":1911,"low":775,"close":1912,"change":1721,"percent_change":1363,"volume":1128,"transactions":9,"vwap":1912},"2025-08-12",82.2,81.76,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":937,"percent_change":907,"volume":990,"transactions":9,"vwap":1917},"2025-08-11",80.79,81.019997,80.68,{"date":1919,"open":1920,"high":823,"low":1628,"close":823,"change":212,"percent_change":1060,"volume":1762,"transactions":9,"vwap":823},"2025-08-08",80.92,{"date":1922,"open":1923,"high":816,"low":1155,"close":1155,"change":402,"percent_change":949,"volume":722,"transactions":9,"vwap":1155},"2025-08-07",80.91,{"date":1925,"open":1923,"high":1923,"low":1923,"close":1923,"change":1529,"percent_change":1926,"volume":754,"transactions":9,"vwap":1923},"2025-08-06",1.42,{"date":1928,"open":1146,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1721,"volume":715,"transactions":9,"vwap":1931},"2025-08-05",80.029999,79.080002,79.78,0.85,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":875,"transactions":9,"vwap":1937},"2025-08-04",78.77,79.11,78.93,1.57,2.03,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1171,"volume":1250,"transactions":9,"vwap":1945},"2025-08-01",77.040001,77.37,76.84,77.36,-1.06,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":40,"percent_change":1623,"volume":1953,"transactions":9,"vwap":1952},"2025-07-31",78.44,78.58,78.18,78.42,23400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1559,"volume":792,"transactions":9,"vwap":1958},"2025-07-30",77.89,78.61,78.11,-1.03,{"date":1961,"open":1952,"high":1962,"low":1952,"close":1962,"change":1963,"percent_change":1535,"volume":869,"transactions":9,"vwap":1962},"2025-07-29",79.14,0.74,{"date":1965,"open":1966,"high":1162,"low":1967,"close":1162,"change":1601,"percent_change":16,"volume":813,"transactions":9,"vwap":1162},"2025-07-28",78.07,78.050003,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":790,"percent_change":184,"volume":741,"transactions":9,"vwap":1972},"2025-07-25",78.85,79.5,79.27,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1003,"percent_change":1978,"volume":748,"transactions":9,"vwap":1977},"2025-07-24",80.36,79.36,79.73,-0.92,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":701,"percent_change":1983,"volume":893,"transactions":9,"vwap":1982},"2025-07-23",79.33,80.47,1.62,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":329,"percent_change":1890,"volume":1203,"transactions":9,"vwap":1987},"2025-07-22",78.73,79.19,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1986,"change":1993,"percent_change":402,"volume":748,"transactions":9,"vwap":1986},"2025-07-21",78.87,79.029999,78.66,-0.06,{"date":1995,"open":1971,"high":1971,"low":1996,"close":1996,"change":982,"percent_change":1102,"volume":1262,"transactions":9,"vwap":1996},"2025-07-18",78.79,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":494,"percent_change":1287,"volume":1203,"transactions":9,"vwap":2000},"2025-07-17",78.65,79.010002,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1009,"percent_change":446,"volume":2007,"transactions":9,"vwap":2006},"2025-07-16",78.15,78.62,78.010002,78.33,10300,{"date":2009,"open":1950,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1477,"volume":722,"transactions":9,"vwap":2011},"2025-07-15",79.29,78.54,0.43,{"date":2014,"open":2015,"high":1996,"low":1958,"close":1958,"change":1402,"percent_change":1540,"volume":798,"transactions":9,"vwap":1958},"2025-07-14",78.24,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":797,"percent_change":1680,"volume":777,"transactions":9,"vwap":2020},"2025-07-11",78.099998,78.74,77.98,{"date":2022,"open":2023,"high":1991,"low":2024,"close":2024,"change":1127,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-10",78.3,78.29,-1.52,7300,{"date":2028,"open":1971,"high":2029,"low":2030,"close":1971,"change":2031,"percent_change":912,"volume":2032,"transactions":9,"vwap":1971},"2025-07-09",79.9,79.26,0.6,9200,{"date":2034,"open":2035,"high":341,"low":2036,"close":2037,"change":411,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-08",78.75,78,78.9,0.92,65500,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1951,"change":2044,"percent_change":791,"volume":2045,"transactions":9,"vwap":1951},"2025-07-07",78.94,77.52,-0.43,8100,{"date":2047,"open":2048,"high":1970,"low":2048,"close":1957,"change":303,"percent_change":2049,"volume":958,"transactions":9,"vwap":1957},"2025-07-03",77.49,1.11,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":862,"percent_change":160,"volume":761,"transactions":9,"vwap":2055},"2025-07-02",78.48,78.5,77.47,77.75,{"date":2057,"open":1119,"high":1949,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-01",77.44,77.73,-1.25,-1.58,6900,{"date":2064,"open":1991,"high":2065,"low":2066,"close":2067,"change":1214,"percent_change":804,"volume":1779,"transactions":9,"vwap":2067},"2025-06-30",79.3,78.36,78.98,{"date":2069,"open":2070,"high":2070,"low":1967,"close":2006,"change":1403,"percent_change":151,"volume":2071,"transactions":9,"vwap":2006},"2025-06-27",79.72,7600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":392,"percent_change":1443,"volume":863,"transactions":9,"vwap":2077},"2025-06-26",77.95,78.51,77.77,78.19,{"date":2079,"open":2080,"high":2023,"low":2081,"close":2023,"change":40,"percent_change":1623,"volume":2082,"transactions":9,"vwap":2023},"2025-06-25",77.99,77.5,4300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2080,"change":1880,"percent_change":1454,"volume":2088,"transactions":9,"vwap":2080},"2025-06-24",76.45,78.38,76.43,5200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":134,"percent_change":2095,"volume":777,"transactions":9,"vwap":2094},"2025-06-23",76,76.33,75.51,75.89,-0.73,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2085,"change":1738,"percent_change":734,"volume":1158,"transactions":9,"vwap":2085},"2025-06-20",76.96,76.16,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":927,"volume":1143,"transactions":9,"vwap":2104},"2025-06-18",76.54,77.83,76.82,-0.05,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":1035,"percent_change":2110,"volume":944,"transactions":9,"vwap":2109},"2025-06-17",77.43,76.87,-1.93,{"date":2112,"open":1162,"high":2004,"low":2086,"close":2086,"change":2113,"percent_change":2114,"volume":798,"transactions":9,"vwap":2086},"2025-06-16",1.37,1.78,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1262,"transactions":9,"vwap":2118},"2025-06-13",77.18,77.010002,-1.12,-1.43,{"date":2122,"open":2123,"high":1162,"low":2123,"close":2124,"change":1730,"percent_change":40,"volume":1158,"transactions":9,"vwap":2124},"2025-06-12",77.65,78.13,{"date":2126,"open":2127,"high":2128,"low":1956,"close":1956,"change":1680,"percent_change":996,"volume":702,"transactions":9,"vwap":1956},"2025-06-11",77.9,78.12,{"date":2130,"open":1930,"high":1930,"low":2131,"close":2024,"change":1465,"percent_change":982,"volume":1262,"transactions":9,"vwap":2024},"2025-06-10",78.089996,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1769,"percent_change":329,"volume":741,"transactions":9,"vwap":2136},"2025-06-09",79.089996,77.67,78.46,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2018,"change":1517,"percent_change":1517,"volume":722,"transactions":9,"vwap":2018},"2025-06-06",79.15,77.45,{"date":2142,"open":2143,"high":1958,"low":2144,"close":1958,"change":40,"percent_change":1623,"volume":169,"transactions":9,"vwap":1958},"2025-06-05",78.059998,78.040001,{"date":2146,"open":2036,"high":2147,"low":2076,"close":2148,"change":949,"percent_change":657,"volume":2149,"transactions":9,"vwap":2148},"2025-06-04",78.25,77.8,6600,{"date":2151,"open":2152,"high":2080,"low":2152,"close":2127,"change":1819,"percent_change":89,"volume":748,"transactions":9,"vwap":2127},"2025-06-03",77.27,{"date":2154,"open":2055,"high":2143,"low":2055,"close":2143,"change":484,"percent_change":1077,"volume":708,"transactions":9,"vwap":2143},"2025-06-02",{"date":2156,"open":2104,"high":2157,"low":2104,"close":2157,"change":1679,"percent_change":1148,"volume":1262,"transactions":9,"vwap":2157},"2025-05-30",77.58,{"date":2159,"open":2036,"high":2036,"low":2160,"close":2161,"change":982,"percent_change":1102,"volume":792,"transactions":9,"vwap":2161},"2025-05-29",77.28,77.92,{"date":2163,"open":2024,"high":2024,"low":2020,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-05-28",78.14,-1.96,-2.45,9900,{"date":2169,"open":646,"high":646,"low":2170,"close":2171,"change":913,"percent_change":2172,"volume":893,"transactions":9,"vwap":2171},"2025-05-27",79.86,80.099998,1.14,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1738,"percent_change":790,"volume":722,"transactions":9,"vwap":2178},"2025-05-23",78.91,79.83,78.17,79.2,{"date":2180,"open":2181,"high":1929,"low":2182,"close":2183,"change":897,"percent_change":1513,"volume":845,"transactions":9,"vwap":2183},"2025-05-22",79.23,79.21,79.57,{"date":2185,"open":2186,"high":1917,"low":2187,"close":2187,"change":688,"percent_change":2188,"volume":869,"transactions":9,"vwap":2187},"2025-05-21",80.55,79.12,-1.44,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":1389,"percent_change":1963,"volume":863,"transactions":9,"vwap":2193},"2025-05-20",80.95,79.89,80.28,{"date":2195,"open":2187,"high":2196,"low":2187,"close":2197,"change":430,"percent_change":2198,"volume":798,"transactions":9,"vwap":2197},"2025-05-19",79.84,79.69,1.4,{"date":2200,"open":1935,"high":1935,"low":1966,"close":2201,"change":1517,"percent_change":1517,"volume":813,"transactions":9,"vwap":2201},"2025-05-16",78.59,{"date":2203,"open":2204,"high":2204,"low":2161,"close":2205,"change":239,"percent_change":2206,"volume":741,"transactions":9,"vwap":2205},"2025-05-15",79.37,78.6,-0.76,{"date":2208,"open":2209,"high":2065,"low":2075,"close":2178,"change":1885,"percent_change":1060,"volume":2149,"transactions":9,"vwap":2178},"2025-05-14",79.25,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1721,"percent_change":1484,"volume":741,"transactions":9,"vwap":2215},"2025-05-13",78.99,79.28,77.84,78.83,{"date":2217,"open":2104,"high":2077,"low":2104,"close":2055,"change":1106,"percent_change":2218,"volume":805,"transactions":9,"vwap":2055},"2025-05-12",2.44,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":47,"percent_change":66,"volume":813,"transactions":9,"vwap":2222},"2025-05-09",75.55,75.9,74.92,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1792,"percent_change":329,"volume":2230,"transactions":9,"vwap":2229},"2025-05-08",76.019997,76.44,75.58,75.86,36000,{"date":2232,"open":2233,"high":2234,"low":2093,"close":2093,"change":257,"percent_change":1876,"volume":958,"transactions":9,"vwap":2093},"2025-05-07",75.7,76.059998,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1403,"percent_change":151,"volume":2240,"transactions":9,"vwap":2239},"2025-05-06",75.17,76.67,76.2,7700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2234,"change":605,"percent_change":374,"volume":2246,"transactions":9,"vwap":2234},"2025-05-05",75.99,76.76,75.74,16400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2243,"change":2252,"percent_change":2253,"volume":1143,"transactions":9,"vwap":2243},"2025-05-02",76.17,76.36,75.77,1.31,1.75,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":89,"percent_change":446,"volume":2260,"transactions":9,"vwap":2259},"2025-05-01",74.88,74.93,74.23,74.68,6100,{"date":2262,"open":2263,"high":2256,"low":2264,"close":2256,"change":862,"percent_change":160,"volume":2265,"transactions":9,"vwap":2256},"2025-04-30",74.34,73.98,6800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1524,"volume":893,"transactions":9,"vwap":2269},"2025-04-29",74.46,74.86,74.15,0.33,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":1843,"percent_change":700,"volume":2088,"transactions":9,"vwap":2275},"2025-04-28",73.75,74.53,73.55,{"date":2278,"open":2279,"high":2274,"low":2280,"close":2274,"change":1890,"percent_change":248,"volume":722,"transactions":9,"vwap":2274},"2025-04-25",73.31,73.11,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":863,"transactions":9,"vwap":2286},"2025-04-24",73.36,74.080002,73.12,73.17,-1.81,-2.41,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":1083,"volume":1143,"transactions":9,"vwap":2292},"2025-04-23",73.8,74.98,73.26,2.62,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":813,"transactions":9,"vwap":2298},"2025-04-22",71.44,72.36,2.17,3.09,{"date":175,"open":2302,"high":2302,"low":171,"close":2303,"change":621,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},71.38,70.19,-1.67,16700]