[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBLB":3,"homepage-market-summary":21,"stock-historical-BBLB":164},{"ticker":4,"date":5,"profile":6,"quote":11},"BBLB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":12,"avg_volume_52w":19,"range_52w_percent":17,"record_count":20},73.11,73.271,-0.161,-0.22,317.348678,0,101.756,2931.907423096624,859,{"status":22,"indices":23,"watchlist":68,"sectors":90,"benchmarks":146},"success",[24,32,39,46,53,60],{"symbol":25,"name":26,"price":27,"change":28,"pct_change":29,"is_up":30,"sparkline":31,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":30,"sparkline":38,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":30,"sparkline":45,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":30,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":30,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":30,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":30,"sparkline":82,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":30,"sparkline":89,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":30},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":30},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":30},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":30},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":30},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":30},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":30},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":30},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":30},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":30},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":30},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":30},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":30},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":30},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":165,"page":37,"page_size":166,"total_pages":37,"summary":167,"data":173},365,1000,{"period_high":168,"period_low":12,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},87.010002,1872,683108.47644,-10.88,"2025-04-22",[174,177,184,193,201,208,218,225,234,242,250,258,267,274,282,291,299,308,317,323,329,336,343,351,359,367,376,382,391,399,408,415,424,433,441,451,459,466,474,482,491,498,506,513,521,528,537,546,555,562,569,577,584,589,596,602,609,617,625,636,643,649,653,658,663,670,675,682,687,694,701,708,712,716,722,730,735,740,745,752,756,763,768,773,777,782,788,793,797,803,809,814,820,825,831,836,840,846,850,855,860,865,868,873,882,889,894,898,903,907,911,917,921,925,930,934,940,948,955,960,964,969,973,977,982,989,995,1001,1006,1012,1017,1022,1027,1033,1036,1041,1047,1051,1057,1062,1067,1070,1076,1081,1087,1091,1098,1103,1107,1114,1122,1127,1131,1136,1143,1147,1152,1155,1159,1163,1167,1172,1178,1184,1190,1193,1199,1204,1208,1213,1218,1224,1231,1235,1238,1242,1246,1251,1256,1260,1264,1269,1274,1279,1284,1289,1292,1298,1303,1309,1315,1319,1325,1331,1337,1341,1346,1351,1357,1361,1365,1370,1375,1379,1385,1389,1395,1401,1405,1408,1412,1417,1421,1425,1432,1438,1442,1445,1450,1458,1462,1467,1471,1475,1481,1486,1490,1495,1499,1503,1506,1510,1515,1521,1526,1530,1536,1540,1543,1548,1554,1558,1563,1569,1574,1580,1585,1590,1594,1598,1604,1609,1614,1617,1622,1627,1634,1638,1644,1648,1653,1657,1661,1666,1669,1672,1677,1680,1686,1691,1698,1704,1710,1716,1721,1726,1730,1734,1737,1741,1747,1753,1757,1761,1766,1771,1776,1781,1786,1793,1797,1802,1806,1810,1816,1820,1823,1829,1835,1840,1844,1848,1853,1856,1861,1867,1872,1875,1883,1887,1892,1895,1899,1902,1906,1911,1913,1917,1921,1929,1933,1937,1942,1946,1951,1955,1959,1964,1969,1973,1978,1983,1988,1992,1996,2003,2007,2013,2018,2022,2026,2033,2038,2043,2049,2054,2058,2063,2068,2073,2077,2082,2088,2093,2098,2102,2105,2110,2115,2119,2123,2128,2134,2139,2146],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},32,73.2123,{"date":178,"open":13,"high":13,"low":13,"close":13,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",-0.199,-0.27,249.4471,30,72.8823,{"date":185,"open":186,"high":187,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",73.3,73.47,-0.4236,-0.57,19499.8271,34,73.4706,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",73.8936,-0.3538,-0.48,36.879,28,73.826,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":199,"vwap":207},"2026-09-28",74.2474,-0.6956,-0.93,122.8531,74.1383,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",74.99,74.565,74.943,-0.1019,-0.14,1666.7971,42,74.8016,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":191,"vwap":224},"2026-09-24",75.0449,-0.8986,-1.18,115.6131,75.5175,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",75.9,75.9435,-1.2604,-1.63,162.861208,31,76.0986,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",77.2039,-0.0164,-0.02,35.7821,21,77.2328,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",77.2203,0.5394,0.7,71.831158,26,77.0998,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",76.6809,-0.5491,-0.71,41.7571,23,76.7777,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",77.01,77.23,0.83,1.09,336.5891,24,77.0994,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":248,"vwap":273},"2026-09-16",76.4,0.16,0.21,703.8481,76.4196,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",76.24,-0.2257,-0.3,1376.529687,27,76.1625,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",76.29,76.4657,0.1074,0.14,386.4771,36,76.2719,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",76.3583,0.0706,0.09,15.7571,16,76.5739,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",76.61,76.2877,-0.8876,-1.15,948.838432,29,76.4983,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":57,"vwap":316},"2026-09-09",77.59,77.61,77.1753,-0.4747,-0.61,1750.087,77.5443,{"date":318,"open":310,"high":319,"low":310,"close":319,"change":320,"percent_change":238,"volume":321,"transactions":265,"vwap":322},"2026-09-08",77.65,-0.0157,1523.423,77.6035,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":286,"percent_change":287,"volume":326,"transactions":327,"vwap":328},"2026-09-04",77.6657,15.778456,18,77.7362,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":265,"vwap":335},"2026-09-03",77.5583,0.1583,0.2,63.923123,77.7451,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":287,"volume":341,"transactions":248,"vwap":342},"2026-09-02",77.37,77.4,0.1094,1895.509686,77.3748,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":254,"volume":349,"transactions":306,"vwap":350},"2026-09-01",77.62,77.666,77.2906,-0.551,1687.4226,77.6229,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":199,"vwap":358},"2026-08-31",77.755,77.8416,-0.3899,-0.5,374.649986,77.7864,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",78.2315,-0.2601,-0.33,42.720441,19,78.3423,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",78.58,78.4916,-0.1212,-0.15,169.7832,20,78.5494,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":180,"volume":380,"transactions":240,"vwap":381},"2026-08-26",78.6128,-0.2123,16.638981,78.6266,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":57,"vwap":390},"2026-08-25",78.5,78.8251,78.46,0.8351,1.07,789.571522,78.5799,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":374,"vwap":398},"2026-08-24",78.02,77.99,0.518,0.67,415.4535,77.9962,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":256,"vwap":407},"2026-08-21",77.48,77.4337,77.472,-0.3143,-0.4,402.2866,77.4422,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":374,"vwap":414},"2026-08-20",77.7863,-0.5867,-0.75,20.3366,77.7936,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":182,"vwap":423},"2026-08-19",78.4863,78.2647,78.373,1.2225,1.58,2744.446798,78.2861,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",76.77,77.1505,0.2639,0.34,1343.3786,39,76.9906,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":199,"vwap":440},"2026-08-17",77.26,76.8866,-0.6078,-0.78,397.9672,77.1324,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",77.665,77.71,77.4944,-0.4908,-0.63,1555.38459,33,77.6537,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":280,"vwap":458},"2026-08-13",78.069,77.9852,0.4552,0.59,134.438808,78.0757,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":232,"vwap":465},"2026-08-12",77.53,-0.2524,-0.32,480.3786,77.6105,{"date":467,"open":468,"high":469,"low":345,"close":469,"change":470,"percent_change":134,"volume":471,"transactions":472,"vwap":473},"2026-08-11",77.64,77.7824,0.2488,20067.3496,350,77.6797,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":431,"vwap":481},"2026-08-10",77.615,77.5336,-0.6864,-0.88,359.335831,77.5972,{"date":483,"open":484,"high":485,"low":486,"close":484,"change":487,"percent_change":144,"volume":488,"transactions":489,"vwap":490},"2026-08-07",78.22,78.26,78.14,0.2732,14477.8814,100,78.2398,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":374,"vwap":497},"2026-08-06",77.9468,-0.4339,-0.55,17.3246,78.13,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",78.3807,0.171,0.22,129.425748,44,78.4327,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":256,"vwap":512},"2026-08-04",78.2097,0.5591,0.72,87.258,78.0648,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":306,"vwap":520},"2026-08-03",77.7,77.6506,0.0095,0.01,156.485034,77.6984,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":182,"vwap":527},"2026-07-31",77.6411,-0.6526,-0.83,103.7973,77.6345,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":449,"vwap":536},"2026-07-30",78.34,78.36,78.2937,-0.0345,-0.04,1354.542844,78.3496,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":289,"vwap":545},"2026-07-29",79.21,78.281,78.3282,-1.2918,-1.62,1246.2833,78.6409,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":191,"vwap":554},"2026-07-28",79.5701,79.6399,79.62,0.3793,0.48,1315.0763,79.5581,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":248,"vwap":561},"2026-07-27",79.2407,0.4794,0.61,76.9491,79.1561,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":374,"vwap":568},"2026-07-24",78.7613,0.1424,0.18,29.1841,78.8431,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",78.6189,-0.2459,-0.31,15.2221,17,78.5598,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":278,"volume":582,"transactions":191,"vwap":583},"2026-07-22",78.95,78.8648,-0.2376,1139.2597,78.9488,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":572,"percent_change":573,"volume":587,"transactions":374,"vwap":588},"2026-07-21",79.1024,68.196468,79.0694,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":495,"percent_change":593,"volume":594,"transactions":256,"vwap":595},"2026-07-20",79.69,79.3483,-0.69,225.20855,79.6547,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":119,"volume":600,"transactions":365,"vwap":601},"2026-07-17",79.8983,0.3172,77.1961,80.0419,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":374,"vwap":608},"2026-07-16",79.5811,-0.0884,-0.11,24.2468,79.4657,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":327,"vwap":616},"2026-07-15",79.63,79.6695,0.1534,0.19,113.270648,79.6277,{"date":618,"open":550,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":280,"vwap":624},"2026-07-14",79.73,79.5161,0.1313,0.17,1319.2091,79.7187,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",79.59,79.6,79.37,79.3848,-0.4272,-0.54,1393.158263,37,79.51,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",79.975,79.812,-0.039,-0.05,200,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":566,"volume":648,"transactions":9,"vwap":646},"2026-07-09",79.74,79.851,0.144,2400,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":573,"volume":642,"transactions":9,"vwap":651},"2026-07-08",79.707,-0.245,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":489,"transactions":9,"vwap":655},"2026-07-07",79.952,-0.8,-0.99,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":489,"transactions":9,"vwap":660},"2026-07-06",80.752,-0.128,-0.16,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",80.906,80.88,0.028,0.03,700,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":489,"transactions":9,"vwap":672},"2026-07-01",80.852,-0.948,-1.16,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-30",82.39,81.8,-0.946,-1.14,13200,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":489,"transactions":9,"vwap":684},"2026-06-29",82.746,0.191,0.23,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-26",82.285,82.555,0.013,0.02,300,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":669,"transactions":9,"vwap":698},"2026-06-25",82.815,82.895,82.542,-0.072,-0.09,{"date":702,"open":690,"high":703,"low":704,"close":705,"change":706,"percent_change":74,"volume":707,"transactions":9,"vwap":705},"2026-06-24",82.675,82.535,82.614,1.094,800,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":287,"volume":489,"transactions":9,"vwap":710},"2026-06-23",81.52,0.115,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":593,"volume":489,"transactions":9,"vwap":714},"2026-06-22",81.405,-0.563,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":693,"transactions":9,"vwap":719},"2026-06-18",82.050003,81.968,0.344,0.42,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-17",81.605,81.64,81.624,0.068,0.08,500,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":489,"transactions":9,"vwap":732},"2026-06-16",81.556,0.502,0.62,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":489,"transactions":9,"vwap":737},"2026-06-15",81.054001,0.04,0.05,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":363,"volume":642,"transactions":9,"vwap":743},"2026-06-12",80.94,81.014,-0.266,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",80.59,81.28,1.026,1.28,1200,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":463,"volume":489,"transactions":9,"vwap":754},"2026-06-10",80.254,-0.257,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-09",80.35,80.511,0.433,0.54,400,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":489,"transactions":9,"vwap":765},"2026-06-08",80.078003,-0.328,-0.41,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":489,"transactions":9,"vwap":770},"2026-06-05",80.406,-0.429,-0.53,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":686,"volume":489,"transactions":9,"vwap":775},"2026-06-04",80.835,0.183,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":405,"volume":693,"transactions":9,"vwap":780},"2026-06-03",80.651,80.652,-0.327,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":489,"transactions":9,"vwap":785},"2026-06-02",81.14,80.979,0.228,0.28,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":489,"transactions":9,"vwap":790},"2026-06-01",80.751,-0.232,-0.29,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":662,"volume":489,"transactions":9,"vwap":795},"2026-05-29",80.983,-0.133,{"date":798,"open":666,"high":799,"low":666,"close":800,"change":721,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-28",81.15,81.116,0.52,11800,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":693,"transactions":9,"vwap":806},"2026-05-27",80.76,80.696,0.209,0.26,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":489,"transactions":9,"vwap":811},"2026-05-26",80.487,0.41,0.51,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":707,"transactions":9,"vwap":817},"2026-05-22",80.51,80.077003,0.439,0.55,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":489,"transactions":9,"vwap":822},"2026-05-21",79.638,0.238,0.3,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":489,"transactions":9,"vwap":828},"2026-05-20",79.38,79.4,0.874,1.11,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":314,"percent_change":835,"volume":693,"transactions":9,"vwap":834},"2026-05-19",78.68,78.526,-0.77,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":-6,"volume":489,"transactions":9,"vwap":838},"2026-05-18",79.136,-0.002,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":166,"transactions":9,"vwap":843},"2026-05-15",79.409,79.138,-1.236,-1.54,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":622,"volume":489,"transactions":9,"vwap":848},"2026-05-14",80.374,0.139,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":489,"transactions":9,"vwap":852},"2026-05-13",80.235,-0.211,-0.26,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":489,"transactions":9,"vwap":857},"2026-05-12",80.446,-0.518,-0.64,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":489,"transactions":9,"vwap":862},"2026-05-11",80.964,-0.479,-0.59,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":812,"percent_change":813,"volume":489,"transactions":9,"vwap":867},"2026-05-08",81.443,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":642,"transactions":9,"vwap":870},"2026-05-07",81.032997,-0.502,-0.62,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-06",81.49,81.56,81.48,81.535,0.708,0.88,2700,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-05",80.626,80.827,0.423,0.53,600,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":642,"transactions":9,"vwap":891},"2026-05-04",80.404,-0.565,-0.7,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":728,"volume":489,"transactions":9,"vwap":896},"2026-05-01",80.969,0.065,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":489,"transactions":9,"vwap":900},"2026-04-30",80.904,-0.184,-0.23,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":835,"volume":489,"transactions":9,"vwap":905},"2026-04-29",81.087997,-0.632,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":668,"volume":489,"transactions":9,"vwap":909},"2026-04-28",81.72,0.027,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":762,"transactions":9,"vwap":914},"2026-04-27",81.865,81.693,-0.349,-0.43,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":99,"volume":489,"transactions":9,"vwap":919},"2026-04-24",82.042,0.047,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":372,"volume":489,"transactions":9,"vwap":923},"2026-04-23",81.995,-0.122,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":642,"transactions":9,"vwap":927},"2026-04-22",82.117,0.12,0.15,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":197,"volume":489,"transactions":9,"vwap":932},"2026-04-21",81.997,-0.394,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":104,"volume":888,"transactions":9,"vwap":938},"2026-04-20",82.275,82.396,82.391,-0.006,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-17",82.55,82.32,82.397,0.673,0.82,19500,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":729,"transactions":9,"vwap":952},"2026-04-16",81.75,81.66,81.724,-0.461,-0.56,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":489,"transactions":9,"vwap":957},"2026-04-15",82.185,-0.36,-0.44,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":44,"volume":489,"transactions":9,"vwap":962},"2026-04-14",82.545,0.406,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":489,"transactions":9,"vwap":966},"2026-04-13",82.139,0.273,0.33,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":15,"volume":489,"transactions":9,"vwap":971},"2026-04-10",81.866,-0.181,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":854,"volume":489,"transactions":9,"vwap":975},"2026-04-09",82.046997,-0.218,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":429,"volume":642,"transactions":9,"vwap":980},"2026-04-08",82.16,82.265,0.277,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":606,"volume":988,"transactions":9,"vwap":986},"2026-04-07",81.99,82.010002,81.988,-0.091,9400,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":762,"transactions":9,"vwap":992},"2026-04-06",81.88,82.079002,-0.052,-0.06,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":456,"volume":707,"transactions":9,"vwap":998},"2026-04-02",82.095001,82.131,82.019997,0.482,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":489,"transactions":9,"vwap":1003},"2026-04-01",81.649,-0.383,-0.47,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":333,"volume":1011,"transactions":9,"vwap":1009},"2026-03-31",82.13,82.031998,0.166,311000,{"date":1013,"open":1014,"high":1014,"low":971,"close":971,"change":1015,"percent_change":1016,"volume":642,"transactions":9,"vwap":971},"2026-03-30",81.9,1.091,1.35,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":489,"transactions":9,"vwap":1019},"2026-03-27",80.775,-0.538,-0.66,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":888,"transactions":9,"vwap":1024},"2026-03-26",81.313,-0.592,-0.72,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":489,"transactions":9,"vwap":1030},"2026-03-25",81.91,81.905,0.725,0.89,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":933,"percent_change":197,"volume":489,"transactions":9,"vwap":1035},"2026-03-24",81.18,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":489,"transactions":9,"vwap":1038},"2026-03-23",81.574,0.622,0.77,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":669,"transactions":9,"vwap":1044},"2026-03-20",80.911,80.952,-1.64,-1.99,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":129,"volume":489,"transactions":9,"vwap":1049},"2026-03-19",82.592,0.544,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":642,"transactions":9,"vwap":1054},"2026-03-18",82.31,82.047997,-0.498,-0.6,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":489,"transactions":9,"vwap":1059},"2026-03-17",82.546,0.296,0.36,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":456,"percent_change":510,"volume":888,"transactions":9,"vwap":1066},"2026-03-16",82.22,82.288,82.25,{"date":1068,"open":951,"high":951,"low":951,"close":951,"change":1069,"percent_change":772,"volume":489,"transactions":9,"vwap":951},"2026-03-13",-0.434,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":489,"transactions":9,"vwap":1073},"2026-03-12",82.040001,82.094002,-0.149,-0.18,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":489,"transactions":9,"vwap":1078},"2026-03-11",82.243,-1.067,-1.28,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":729,"transactions":9,"vwap":1084},"2026-03-10",83.75,83.31,-0.87,-1.03,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":124,"percent_change":1090,"volume":693,"transactions":9,"vwap":1089},"2026-03-09",84.18,0.94,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":166,"transactions":9,"vwap":1095},"2026-03-06",83.32,83.463,83.4,-0.387,-0.46,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":489,"transactions":9,"vwap":1100},"2026-03-05",83.787,-0.331,-0.39,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":902,"percent_change":180,"volume":489,"transactions":9,"vwap":1106},"2026-03-04",84.185,84.118,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":662,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-03",84.146,84.39,84.348,-0.19,2000,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-02",84.613,84.32,84.508,-1.155,-1.35,1700,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":819,"volume":489,"transactions":9,"vwap":1125},"2026-02-27",85.568,85.663,0.466,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":552,"volume":489,"transactions":9,"vwap":1129},"2026-02-26",85.197,0.407,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":692,"volume":642,"transactions":9,"vwap":1134},"2026-02-25",84.66,84.79,0.018,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-24",84.85,84.772,0.11,0.13,1400,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":144,"volume":489,"transactions":9,"vwap":1145},"2026-02-23",84.662,0.298,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":854,"volume":729,"transactions":9,"vwap":1150},"2026-02-20",84.306,84.364,-0.222,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1141,"percent_change":929,"volume":489,"transactions":9,"vwap":1154},"2026-02-19",84.586,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":767,"volume":489,"transactions":9,"vwap":1157},"2026-02-18",84.456,-0.347,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":502,"volume":489,"transactions":9,"vwap":1161},"2026-02-17",84.803,0.189,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":552,"volume":489,"transactions":9,"vwap":1165},"2026-02-13",84.614,0.401,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":489,"transactions":9,"vwap":1169},"2026-02-12",84.213,1.182,1.42,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":772,"volume":1177,"transactions":9,"vwap":1175},"2026-02-11",83.186,83.030998,-0.445,900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":693,"transactions":9,"vwap":1181},"2026-02-10",83.39,83.476,0.921,1.12,{"date":1185,"open":1186,"high":690,"low":1187,"close":690,"change":1188,"percent_change":738,"volume":1189,"transactions":9,"vwap":690},"2026-02-09",82.29,82.26,0.032,3300,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":518,"percent_change":518,"volume":489,"transactions":9,"vwap":1192},"2026-02-06",82.523,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":693,"transactions":9,"vwap":1196},"2026-02-05",82.421,82.513,0.855,1.05,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":489,"transactions":9,"vwap":1201},"2026-02-04",81.658,-0.197,-0.24,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":501,"percent_change":271,"volume":888,"transactions":9,"vwap":1207},"2026-02-03",81.59,81.855,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":489,"transactions":9,"vwap":1210},"2026-02-02",81.684,-0.666,-0.81,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":707,"transactions":9,"vwap":1215},"2026-01-30",82.35,-0.311,-0.38,{"date":1219,"open":1220,"high":1221,"low":942,"close":1221,"change":1222,"percent_change":1223,"volume":1142,"transactions":9,"vwap":1221},"2026-01-29",82.66,82.661,0.086,0.1,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":15,"volume":1177,"transactions":9,"vwap":1229},"2026-01-28",82.561,82.58,82.56,82.575,-0.182,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1021,"volume":489,"transactions":9,"vwap":1233},"2026-01-27",82.757,-0.553,{"date":1236,"open":1084,"high":1084,"low":1084,"close":1084,"change":1061,"percent_change":1237,"volume":489,"transactions":9,"vwap":1084},"2026-01-26",0.43,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":808,"volume":489,"transactions":9,"vwap":1240},"2026-01-23",82.95,0.212,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":552,"volume":642,"transactions":9,"vwap":1244},"2026-01-22",82.738,0.393,{"date":1247,"open":718,"high":1248,"low":718,"close":1248,"change":1249,"percent_change":396,"volume":1250,"transactions":9,"vwap":1248},"2026-01-21",82.345,0.548,1100,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":489,"transactions":9,"vwap":1253},"2026-01-20",81.797,-1.065,-1.29,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1097,"percent_change":495,"volume":762,"transactions":9,"vwap":1259},"2026-01-16",83.13,82.862,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":518,"volume":489,"transactions":9,"vwap":1262},"2026-01-15",83.322,0.011,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":456,"volume":642,"transactions":9,"vwap":1267},"2026-01-14",82.985,83.311,0.491,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":622,"volume":489,"transactions":9,"vwap":1272},"2026-01-13",82.84,82.82,0.143,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":573,"volume":729,"transactions":9,"vwap":1277},"2026-01-12",82.85,82.677,-0.253,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":246,"volume":489,"transactions":9,"vwap":1282},"2026-01-09",82.18,82.93,0.575,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":864,"volume":642,"transactions":9,"vwap":1287},"2026-01-08",82.36,82.355,-0.485,{"date":1290,"open":1271,"high":1271,"low":1271,"close":1271,"change":1126,"percent_change":1291,"volume":489,"transactions":9,"vwap":1271},"2026-01-07",0.57,{"date":1293,"open":979,"high":1294,"low":979,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-06",82.374,-0.167,-0.2,1500,{"date":1299,"open":1186,"high":1300,"low":1186,"close":1300,"change":1301,"percent_change":1302,"volume":166,"transactions":9,"vwap":1300},"2026-01-05",82.541,0.383,0.47,{"date":1304,"open":937,"high":937,"low":1305,"close":1306,"change":1307,"percent_change":1296,"volume":1308,"transactions":9,"vwap":1306},"2026-01-02",82.11,82.158,-0.166,1600,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":762,"transactions":9,"vwap":1312},"2025-12-31",82.5,82.324,-0.945,-1.13,{"date":1316,"open":1180,"high":1180,"low":1317,"close":1317,"change":1318,"percent_change":902,"volume":888,"transactions":9,"vwap":1317},"2025-12-30",83.269,-0.188,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":144,"volume":1324,"transactions":9,"vwap":1322},"2025-12-29",83.28,83.457,0.29,4900,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":642,"transactions":9,"vwap":1328},"2025-12-26",83.422,83.167,-0.294,-0.35,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":693,"transactions":9,"vwap":1334},"2025-12-24",83.391,83.461,0.529,0.64,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":928,"percent_change":287,"volume":693,"transactions":9,"vwap":1340},"2025-12-23",82.69,82.932,{"date":1342,"open":1272,"high":1272,"low":1343,"close":1344,"change":1345,"percent_change":700,"volume":1177,"transactions":9,"vwap":1344},"2025-12-22",82.721,82.812,-0.071,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":489,"transactions":9,"vwap":1348},"2025-12-19",82.883,-0.407,-0.49,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":642,"transactions":9,"vwap":1354},"2025-12-18",83.21,83.29,0.377,0.45,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":606,"volume":642,"transactions":9,"vwap":1359},"2025-12-17",82.913,-0.088,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1356,"percent_change":819,"volume":707,"transactions":9,"vwap":1364},"2025-12-16",82.38,83.00099945,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":489,"transactions":9,"vwap":1367},"2025-12-15",82.551,0.061,0.07,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":489,"transactions":9,"vwap":1372},"2025-12-12",82.49,-0.779,-0.94,{"date":1376,"open":1317,"high":1317,"low":1317,"close":1317,"change":1377,"percent_change":1378,"volume":489,"transactions":9,"vwap":1317},"2025-12-11",-0.082,-0.1,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1061,"volume":707,"transactions":9,"vwap":1383},"2025-12-10",83.34,83.37,83.351,0.295,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":739,"volume":489,"transactions":9,"vwap":1387},"2025-12-09",83.056,0.041,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":693,"transactions":9,"vwap":1392},"2025-12-08",82.96,83.014999,-0.233,-0.28,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":959,"volume":762,"transactions":9,"vwap":1399},"2025-12-05",83.5,83.169,83.248,-0.371,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":954,"volume":489,"transactions":9,"vwap":1403},"2025-12-04",83.619,-0.467,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":271,"percent_change":114,"volume":489,"transactions":9,"vwap":1407},"2025-12-03",84.085999,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":728,"volume":489,"transactions":9,"vwap":1410},"2025-12-02",83.876,0.064,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":489,"transactions":9,"vwap":1414},"2025-12-01",83.812,-1.407,-1.65,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":959,"volume":489,"transactions":9,"vwap":1419},"2025-11-28",85.219,-0.377,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":812,"volume":489,"transactions":9,"vwap":1423},"2025-11-26",85.596,0.351,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1323,"volume":1431,"transactions":9,"vwap":1429},"2025-11-25",85.3,85.5,85.245,0.243,3200,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":489,"transactions":9,"vwap":1435},"2025-11-24",85.050003,85.0019989,0.477,0.56,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":566,"percent_change":271,"volume":642,"transactions":9,"vwap":1441},"2025-11-21",84.62,84.525,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1424,"percent_change":721,"volume":489,"transactions":9,"vwap":1444},"2025-11-20",84.345,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":214,"volume":489,"transactions":9,"vwap":1448},"2025-11-19",84.29,83.994,-0.118,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-11-18",84.36,84.38,84.112,-0.067,-0.08,3100,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":271,"volume":489,"transactions":9,"vwap":1460},"2025-11-17",84.179,0.179,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":489,"transactions":9,"vwap":1464},"2025-11-14",84,-0.486,-0.58,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":835,"volume":489,"transactions":9,"vwap":1469},"2025-11-13",84.486,-0.653,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":929,"volume":489,"transactions":9,"vwap":1473},"2025-11-12",85.139,0.127,{"date":1476,"open":1434,"high":1434,"low":1477,"close":1478,"change":1479,"percent_change":887,"volume":1480,"transactions":9,"vwap":1478},"2025-11-11",84.989,85.012001,0.445,1300,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":994,"volume":489,"transactions":9,"vwap":1484},"2025-11-10",84.52,84.567,-0.053,{"date":1487,"open":1440,"high":1440,"low":1440,"close":1440,"change":1488,"percent_change":1489,"volume":489,"transactions":9,"vwap":1440},"2025-11-07",-0.178,-0.21,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":489,"transactions":9,"vwap":1492},"2025-11-06",84.798,0.769,0.92,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":679,"percent_change":1498,"volume":489,"transactions":9,"vwap":1497},"2025-11-05",84.028999,-1.11,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":114,"volume":489,"transactions":9,"vwap":1501},"2025-11-04",84.975,0.208,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1056,"percent_change":893,"volume":489,"transactions":9,"vwap":1505},"2025-11-03",84.767,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":573,"volume":489,"transactions":9,"vwap":1508},"2025-10-31",85.367,-0.263,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":489,"transactions":9,"vwap":1512},"2025-10-30",85.63,-0.442,-0.51,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":642,"transactions":9,"vwap":1518},"2025-10-29",86.61,86.071999,-0.886,-1.02,{"date":1522,"open":168,"high":168,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":642,"transactions":9,"vwap":1523},"2025-10-28",86.958,0.231,0.27,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":144,"volume":489,"transactions":9,"vwap":1528},"2025-10-27",86.727,0.304,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":692,"volume":751,"transactions":9,"vwap":1534},"2025-10-24",86.296,86.5,86.423,0.021,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":893,"volume":489,"transactions":9,"vwap":1538},"2025-10-23",86.402,-0.608,{"date":1541,"open":168,"high":168,"low":168,"close":168,"change":1542,"percent_change":99,"volume":489,"transactions":9,"vwap":168},"2025-10-22",0.051,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":489,"transactions":9,"vwap":1545},"2025-10-21",86.959,0.432,0.5,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":721,"volume":1297,"transactions":9,"vwap":1551},"2025-10-20",86.48,86.527,86.451,0.362,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1489,"volume":489,"transactions":9,"vwap":1556},"2025-10-17",86.165,-0.183,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":489,"transactions":9,"vwap":1560},"2025-10-16",86.348,0.676,0.79,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1203,"volume":693,"transactions":9,"vwap":1567},"2025-10-15",86.070999,86.080002,85.672,-0.207,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":489,"transactions":9,"vwap":1571},"2025-10-14",85.879,0.379,0.44,{"date":1575,"open":1576,"high":1428,"low":1576,"close":1428,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1428},"2025-10-13",85.35,-0.112,-0.13,2100,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":642,"transactions":9,"vwap":1582},"2025-10-10",85.612,1.303,1.55,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":238,"volume":729,"transactions":9,"vwap":1588},"2025-10-09",84.206,84.309,-0.016,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":295,"volume":489,"transactions":9,"vwap":1592},"2025-10-08",84.325,0.077,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":887,"volume":489,"transactions":9,"vwap":1596},"2025-10-07",84.248,0.441,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":593,"volume":762,"transactions":9,"vwap":1602},"2025-10-06",83.838,83.87,83.807,-0.584,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":489,"transactions":9,"vwap":1606},"2025-10-03",84.391,-0.212,-0.25,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":489,"transactions":9,"vwap":1611},"2025-10-02",84.603,0.258,0.31,{"date":1615,"open":1616,"high":1483,"low":1444,"close":1444,"change":661,"percent_change":372,"volume":693,"transactions":9,"vwap":1444},"2025-10-01",84.488,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":278,"volume":642,"transactions":9,"vwap":1620},"2025-09-30",84.693,84.473,-0.255,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":489,"transactions":9,"vwap":1624},"2025-09-29",84.728,0.671,0.8,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1177,"transactions":9,"vwap":1631},"2025-09-26",84.14,84.155,84.056999,-0.097,-0.12,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":99,"volume":489,"transactions":9,"vwap":1636},"2025-09-25",84.154,0.053,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":916,"volume":1643,"transactions":9,"vwap":1641},"2025-09-24",84.21,84.101,-0.365,8500,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1336,"volume":489,"transactions":9,"vwap":1646},"2025-09-23",84.466,0.536,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":489,"transactions":9,"vwap":1650},"2025-09-22",83.93,-0.287,-0.34,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1578,"volume":489,"transactions":9,"vwap":1655},"2025-09-19",84.217,-0.113,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1498,"volume":489,"transactions":9,"vwap":1659},"2025-09-18",84.33,-0.95,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":372,"percent_change":1075,"volume":881,"transactions":9,"vwap":1665},"2025-09-17",85.4,85.22,85.28,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":271,"percent_change":114,"volume":642,"transactions":9,"vwap":1668},"2025-09-16",85.43,{"date":1670,"open":1664,"high":1664,"low":1664,"close":1664,"change":1671,"percent_change":333,"volume":642,"transactions":9,"vwap":1664},"2025-09-15",0.168,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":489,"transactions":9,"vwap":1674},"2025-09-12",85.052002,-0.315,-0.37,{"date":1678,"open":1508,"high":1508,"low":1508,"close":1508,"change":1679,"percent_change":456,"volume":489,"transactions":9,"vwap":1508},"2025-09-11",0.497,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":642,"transactions":9,"vwap":1683},"2025-09-10",85.014,84.87,0.492,0.58,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":356,"volume":1250,"transactions":9,"vwap":1689},"2025-09-09",84.437,84.378,-0.422,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":750,"volume":1697,"transactions":9,"vwap":1695},"2025-09-08",84.34,84.82,84.8,1.068,2600,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1177,"transactions":9,"vwap":1701},"2025-09-05",83.479,83.732,1.286,1.56,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":693,"transactions":9,"vwap":1707},"2025-09-04",82.238,82.446,0.535,0.65,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":489,"transactions":9,"vwap":1713},"2025-09-03",81.76,81.911,0.95,1.17,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":489,"transactions":9,"vwap":1718},"2025-09-02",80.961,-1.029,-1.26,{"date":1722,"open":1723,"high":1723,"low":1724,"close":984,"change":1725,"percent_change":1056,"volume":1177,"transactions":9,"vwap":984},"2025-08-29",82.059998,81.96,-0.495,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1336,"volume":489,"transactions":9,"vwap":1728},"2025-08-28",82.485,0.528,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":987,"percent_change":606,"volume":642,"transactions":9,"vwap":1733},"2025-08-27",81.5,81.957,{"date":1735,"open":1736,"high":1054,"low":1736,"close":1054,"change":699,"percent_change":700,"volume":693,"transactions":9,"vwap":1054},"2025-08-26",81.942,{"date":1738,"open":1072,"high":943,"low":1072,"close":1739,"change":1740,"percent_change":1608,"volume":1177,"transactions":9,"vwap":1739},"2025-08-25",82.12,-0.205,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":888,"transactions":9,"vwap":1744},"2025-08-22",82.51,82.325,0.582,0.71,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1350,"volume":1643,"transactions":9,"vwap":1751},"2025-08-21",81.84,81.513,81.743,-0.405,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":270,"volume":489,"transactions":9,"vwap":1755},"2025-08-20",82.148,0.134,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":734,"volume":489,"transactions":9,"vwap":1759},"2025-08-19",82.014,0.506,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1394,"volume":489,"transactions":9,"vwap":1764},"2025-08-18",81.67,81.508,-0.227,{"date":1767,"open":1072,"high":1072,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":693,"transactions":9,"vwap":1768},"2025-08-15",81.735,-0.549,-0.67,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1470,"percent_change":1775,"volume":642,"transactions":9,"vwap":1774},"2025-08-14",82.7,82.284,-0.79,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":489,"transactions":9,"vwap":1778},"2025-08-13",82.937,0.696,0.85,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":356,"volume":693,"transactions":9,"vwap":1784},"2025-08-12",82.142,82.241,-0.417,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1140,"volume":751,"transactions":9,"vwap":1791},"2025-08-11",82.751,82.78,82.597,82.658,0.088,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1097,"volume":489,"transactions":9,"vwap":1795},"2025-08-08",82.57,-0.379,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1578,"volume":729,"transactions":9,"vwap":1800},"2025-08-07",83.040001,82.949,-0.108,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1056,"volume":693,"transactions":9,"vwap":1804},"2025-08-06",83.056999,-0.503,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1061,"volume":489,"transactions":9,"vwap":1808},"2025-08-05",83.56,0.302,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":686,"volume":1815,"transactions":9,"vwap":1813},"2025-08-04",83.029999,83.258,0.192,2200,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1626,"volume":489,"transactions":9,"vwap":1818},"2025-08-01",83.066002,0.656,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1671,"percent_change":333,"volume":489,"transactions":9,"vwap":1822},"2025-07-31",82.41,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":314,"volume":729,"transactions":9,"vwap":1827},"2025-07-30",82.33,82.07,82.242,-0.505,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":693,"transactions":9,"vwap":1832},"2025-07-29",82.27,82.747,1.346,1.65,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":189,"volume":1121,"transactions":9,"vwap":1838},"2025-07-28",81.362,81.401,-0.468,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":559,"volume":489,"transactions":9,"vwap":1842},"2025-07-25",81.869,0.496,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":661,"percent_change":662,"volume":489,"transactions":9,"vwap":1847},"2025-07-24",81.58,81.373,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":954,"volume":489,"transactions":9,"vwap":1851},"2025-07-23",81.36,81.501,-0.463,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":818,"percent_change":761,"volume":489,"transactions":9,"vwap":1855},"2025-07-22",81.964,{"date":1857,"open":1207,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1090,"volume":1579,"transactions":9,"vwap":1859},"2025-07-21",81.93,81.525,0.763,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1141,"volume":166,"transactions":9,"vwap":1865},"2025-07-18",80.844,80.859,80.762,0.103,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1369,"volume":693,"transactions":9,"vwap":1870},"2025-07-17",80.895,80.659,0.058,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":99,"percent_change":1369,"volume":642,"transactions":9,"vwap":1874},"2025-07-16",80.601,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":412,"volume":1882,"transactions":9,"vwap":1880},"2025-07-15",80.56,80.565,80.456,80.541,-0.605,3700,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1633,"volume":489,"transactions":9,"vwap":1885},"2025-07-14",81.146,-0.094,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":680,"percent_change":1891,"volume":762,"transactions":9,"vwap":1890},"2025-07-11",81.19,81.24,-1.38,{"date":1893,"open":1894,"high":1363,"low":1894,"close":1363,"change":728,"percent_change":1223,"volume":1308,"transactions":9,"vwap":1363},"2025-07-10",82.070999,{"date":1896,"open":1897,"high":1898,"low":1014,"close":1898,"change":946,"percent_change":94,"volume":888,"transactions":9,"vwap":1898},"2025-07-09",81.949,82.3,{"date":1900,"open":1901,"high":877,"low":799,"close":877,"change":606,"percent_change":1578,"volume":751,"transactions":9,"vwap":877},"2025-07-08",81.187,{"date":1903,"open":678,"high":678,"low":1206,"close":1206,"change":1904,"percent_change":1905,"volume":1177,"transactions":9,"vwap":1206},"2025-07-07",-0.865,-1.05,{"date":1907,"open":1286,"high":1908,"low":1286,"close":1909,"change":1910,"percent_change":189,"volume":1177,"transactions":9,"vwap":1909},"2025-07-03",82.665,82.455,-0.475,{"date":1912,"open":1227,"high":1282,"low":1227,"close":1282,"change":772,"percent_change":859,"volume":1308,"transactions":9,"vwap":1282},"2025-07-02",{"date":1914,"open":1093,"high":1915,"low":1093,"close":1915,"change":1916,"percent_change":278,"volume":693,"transactions":9,"vwap":1915},"2025-07-01",83.46,-0.249,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":263,"volume":489,"transactions":9,"vwap":1919},"2025-06-30",83.709,0.899,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":872,"volume":1928,"transactions":9,"vwap":1926},"2025-06-27",83.010002,83.48,82.72,82.81,-0.52,3400,{"date":1930,"open":1931,"high":1932,"low":1925,"close":1932,"change":1573,"percent_change":887,"volume":888,"transactions":9,"vwap":1932},"2025-06-26",82.89,83.33,{"date":1934,"open":1898,"high":1931,"low":1898,"close":1931,"change":1935,"percent_change":104,"volume":1936,"transactions":9,"vwap":1931},"2025-06-25",-0.009,1800,{"date":1938,"open":1789,"high":1939,"low":1789,"close":1939,"change":1940,"percent_change":1941,"volume":888,"transactions":9,"vwap":1939},"2025-06-24",82.899,0.614,0.75,{"date":1943,"open":677,"high":1944,"low":689,"close":689,"change":1945,"percent_change":812,"volume":693,"transactions":9,"vwap":689},"2025-06-23",82.74,0.335,{"date":1947,"open":1948,"high":979,"low":1948,"close":1949,"change":972,"percent_change":15,"volume":1950,"transactions":9,"vwap":1949},"2025-06-20",81.593,81.95,19000,{"date":1952,"open":1953,"high":1743,"low":998,"close":998,"change":1954,"percent_change":1141,"volume":729,"transactions":9,"vwap":998},"2025-06-18",82.354,0.108,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1715,"volume":642,"transactions":9,"vwap":1957},"2025-06-17",82.023003,0.952,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":489,"transactions":9,"vwap":1961},"2025-06-16",81.070999,-0.737,-0.9,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":657,"volume":707,"transactions":9,"vwap":1967},"2025-06-13",81.681,81.808,-0.815,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":37,"percent_change":1972,"volume":489,"transactions":9,"vwap":1971},"2025-06-12",82.623,1.23,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":824,"volume":762,"transactions":9,"vwap":1976},"2025-06-11",81.515,81.623,0.241,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":489,"transactions":9,"vwap":1980},"2025-06-10",81.382,0.371,0.46,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1140,"volume":693,"transactions":9,"vwap":1986},"2025-06-09",80.95,81.011002,0.089,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1080,"volume":489,"transactions":9,"vwap":1990},"2025-06-06",80.922,-1.052,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":738,"volume":762,"transactions":9,"vwap":1994},"2025-06-05",81.974,0.034,{"date":1997,"open":1998,"high":999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-06-04",81.61,81.94,1.376,1.71,4400,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":662,"volume":762,"transactions":9,"vwap":2005},"2025-06-03",80.564,-0.127,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":222,"volume":166,"transactions":9,"vwap":2011},"2025-06-02",80.815,80.65,80.691,-0.961,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":104,"volume":693,"transactions":9,"vwap":2016},"2025-05-30",81.78,81.652,-0.011,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":37,"volume":489,"transactions":9,"vwap":2020},"2025-05-29",81.663,0.808,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":954,"volume":489,"transactions":9,"vwap":2024},"2025-05-28",80.855,-0.455,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":2032,"volume":1480,"transactions":9,"vwap":2029},"2025-05-27",80.9,81.31,80.896,1.106,1.38,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":686,"volume":1480,"transactions":9,"vwap":2036},"2025-05-23",80.16,80.204,0.184,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":801,"volume":707,"transactions":9,"vwap":2041},"2025-05-22",79.92,80.019997,0.412,{"date":2044,"open":2045,"high":2045,"low":628,"close":2046,"change":2047,"percent_change":1045,"volume":2048,"transactions":9,"vwap":2046},"2025-05-21",80.39,79.608,-1.329,33100,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":656,"volume":693,"transactions":9,"vwap":2052},"2025-05-20",81.039001,80.937,-0.652,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":180,"percent_change":363,"volume":2002,"transactions":9,"vwap":2057},"2025-05-19",80.482,81.589,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":787,"volume":888,"transactions":9,"vwap":2061},"2025-05-16",81.98,81.859,0.227,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":81,"volume":762,"transactions":9,"vwap":2066},"2025-05-15",81.204,81.632,0.822,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":893,"volume":669,"transactions":9,"vwap":2071},"2025-05-14",81.29,80.81,-0.571,{"date":2074,"open":2075,"high":2075,"low":799,"close":2076,"change":1330,"percent_change":916,"volume":648,"transactions":9,"vwap":2076},"2025-05-13",81.71,81.381,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":489,"transactions":9,"vwap":2079},"2025-05-12",81.731,-0.76,-0.92,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":692,"volume":2087,"transactions":9,"vwap":2085},"2025-05-09",82.602,82.491,0.019,5200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":657,"volume":762,"transactions":9,"vwap":2091},"2025-05-08",83.149,82.472,-0.824,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":1573,"volume":729,"transactions":9,"vwap":2096},"2025-05-07",83.53,83.296,0.363,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":134,"volume":489,"transactions":9,"vwap":2100},"2025-05-06",82.933,0.263,{"date":2103,"open":1227,"high":2104,"low":1227,"close":2104,"change":1910,"percent_change":189,"volume":693,"transactions":9,"vwap":2104},"2025-05-05",82.67,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":693,"transactions":9,"vwap":2107},"2025-05-02",83.145,-0.808,-0.96,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1891,"volume":693,"transactions":9,"vwap":2113},"2025-05-01",83.8,83.953,-1.171,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1005,"volume":489,"transactions":9,"vwap":2117},"2025-04-30",85.124,-0.403,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":946,"volume":642,"transactions":9,"vwap":2121},"2025-04-29",85.527,0.699,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":396,"volume":762,"transactions":9,"vwap":2126},"2025-04-28",84.676,84.828,0.565,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":762,"transactions":9,"vwap":2131},"2025-04-25",84.3,84.263,0.525,0.63,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":489,"transactions":9,"vwap":2136},"2025-04-24",83.738,0.911,1.1,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-04-23",84.15,82.827,0.787,0.96,11600,{"date":172,"open":1898,"high":1898,"low":1072,"close":1072,"change":854,"percent_change":463,"volume":693,"transactions":9,"vwap":1072}]