[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBSC":3,"homepage-market-summary":25,"stock-historical-BBSC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBSC","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. Small Cap Equity ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},86.35,86.3,86.15,85.4389,0.9111,1.07,30894,0,93.3593,48.57,27847.970413713992,84.4,1465,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},55.74,13326,4864076.656091,52.56,"2025-04-22",[178,181,190,199,210,221,231,242,251,262,272,282,292,302,310,320,328,338,346,357,366,374,383,394,404,414,424,434,442,452,462,470,479,487,497,504,514,524,534,545,555,563,572,582,592,599,608,617,625,635,646,655,664,672,680,690,700,710,719,730,736,745,752,760,767,773,781,789,794,801,807,814,821,826,833,840,846,854,862,868,874,883,889,897,904,912,919,926,933,939,947,952,960,967,973,980,987,995,1001,1008,1015,1020,1027,1034,1040,1046,1054,1059,1066,1075,1082,1089,1096,1102,1110,1117,1123,1130,1137,1142,1148,1155,1164,1172,1180,1185,1191,1198,1206,1214,1222,1229,1236,1243,1251,1256,1262,1271,1279,1287,1292,1300,1306,1313,1320,1327,1336,1342,1349,1357,1364,1372,1377,1383,1390,1398,1406,1412,1420,1428,1435,1443,1448,1455,1463,1469,1475,1483,1491,1497,1505,1512,1518,1525,1530,1537,1544,1552,1560,1565,1573,1581,1590,1594,1600,1608,1614,1621,1628,1633,1639,1644,1649,1655,1661,1667,1672,1680,1686,1692,1699,1704,1710,1716,1723,1729,1733,1739,1744,1751,1757,1762,1768,1773,1781,1788,1796,1803,1809,1816,1823,1828,1834,1841,1846,1853,1859,1864,1869,1875,1881,1888,1894,1898,1903,1909,1915,1921,1928,1934,1940,1944,1950,1956,1962,1968,1974,1981,1986,1992,1998,2002,2007,2014,2020,2025,2031,2040,2047,2052,2056,2059,2065,2073,2080,2086,2092,2097,2103,2108,2114,2120,2127,2134,2139,2147,2152,2159,2165,2170,2177,2185,2189,2195,2201,2205,2211,2218,2224,2229,2236,2242,2248,2254,2262,2269,2275,2280,2286,2292,2298,2303,2310,2316,2321,2327,2335,2342,2348,2353,2360,2366,2372,2375,2381,2386,2392,2399,2406,2413,2419,2426,2434,2440,2446,2452,2458,2465,2471,2478,2485,2492,2498,2505,2512,2519,2526,2533,2542,2549,2556,2562,2567,2574,2581,2586,2593,2597,2602,2607,2612,2619,2625,2632,2640,2647,2653,2660,2669,2676,2682,2689,2695,2701,2709],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},107,86.3317,{"date":182,"open":183,"high":184,"low":183,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",85.27,85.485,0.4489,0.53,3803.713008,45,85.3756,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",85.5525,84.99,-0.2282,-0.27,214298.82211,46,85.0889,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",85.28,85.38,84.81,85.2182,-0.2416,-0.28,6834.196924,780,85.1321,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",85.48,85.63,85.119,85.4598,-0.7618,-0.88,2872.1247,176,85.5005,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",85.81,86.53,86.2216,0.1563,0.18,2708.9788,65,86.1928,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",85.82,86.16,85.6349,86.0653,-0.1755,-0.2,1935.0417,54,85.9146,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",87.05,86.2408,-1.3192,-1.51,1812.3257,59,86.5373,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",87.63,87.94,87.38,87.56,0.223,0.26,4244.228803,57,87.5678,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",87.54,87.3,87.337,0.6017,0.69,8826.8257,113,87.425,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",86.61,86.7353,86.46,-0.5447,-0.62,7790.2417,123,86.5999,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",88.03,87.27,87.28,0.5382,0.62,28954.4857,62,87.3696,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",87.43,87.5949,86.7418,-0.1932,-0.22,773.8377,64,87.39,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":188,"vwap":309},"2026-09-15",86.955,86.935,-0.8195,-0.93,974.0517,86.9865,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",87.49,88,87.7545,-0.3485,-0.4,8018.7605,1760,87.9403,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":186,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",88.3,88.103,0.61,3251.1037,68,88.2078,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",88.1,88.13,87.573,-0.8816,-1,2382.355306,175,87.8572,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",88.4546,-1.1854,-1.32,180.3297,31,88.5788,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",90.05,90.15,89.58,89.64,-0.552,-0.61,56168.595296,657,89.9344,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",89.96,90.192,0.2104,0.23,1147.220898,32,89.9537,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":290,"vwap":373},"2026-09-03",89.48,89.9816,0.4574,0.51,3907.0306,89.8096,{"date":375,"open":376,"high":351,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",89.28,89.5242,0.9276,1.05,2782.2086,56,89.5133,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",89.66,89.67,88.59,88.5966,-1.3734,-1.53,4152.478928,184,89.3886,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",89.59,90.008,89.97,-0.5282,-0.58,33688.2786,90,89.9609,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",91.19,91.2201,90.4982,-1.1675,-1.27,711.761596,48,91.2124,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",91.43,91.6657,91.41,0.34,0.37,2801.7036,185,91.516,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",91.3999,91.21,91.3257,0.0629,0.07,599.2046,40,91.2552,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":419,"volume":439,"transactions":440,"vwap":441},"2026-08-25",91.1,91.2628,0.306,559.0306,100,91.1275,{"date":443,"open":436,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",91.16,90.86,90.9568,-0.6461,-0.71,12719.471758,170,91.031,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",91.66,91.48,91.6029,0.7529,0.83,334.745,36,91.5172,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",90.85,-1.1493,-1.25,238.7766,37,90.9366,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",92.34,91.9993,0.3067,0.33,839.7923,30,92.3118,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":460,"vwap":486},"2026-08-18",92.02,91.6926,-1.2099,-1.3,546.6203,92.0208,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":313,"vwap":496},"2026-08-17",92.86,92.99,92.81,92.9025,-0.4568,-0.49,4063.6223,92.8569,{"date":498,"open":499,"high":20,"low":499,"close":20,"change":500,"percent_change":48,"volume":501,"transactions":502,"vwap":503},"2026-08-14",93.1887,0.4593,765.6323,34,93.2263,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",93.2334,92.68,92.9,0.2619,0.28,3262.7103,137,92.9555,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",92.84,92.4699,92.6381,0.5881,0.64,1223.6303,148,92.6057,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",92.04,92.33,92.05,0.1943,0.21,3916.6203,70,92.2158,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",91.99,92.125,91.73,91.8557,-0.5141,-0.56,11614.207466,202,91.9883,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",92.165,92.45,92.3698,0.892,0.98,3863.2962,75,92.2556,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":477,"vwap":562},"2026-08-06",92.215,91.4778,-0.5909,-0.64,656.976816,91.9531,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",93,92.0687,-0.4713,-0.51,1644.7923,38,92.5693,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",91.3,92.72,92.54,1.6734,1.84,37205.879101,2555,92.3,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",90.53,90.895,90.8666,1.5846,1.77,4082.2063,47,90.5731,{"date":593,"open":402,"high":402,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":460,"vwap":598},"2026-07-31",89.282,-0.3647,-0.41,388.7493,89.4284,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",89.565,89.6467,1.1159,1.26,1540.704534,105,89.2074,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",89.76,88.5308,-1.3964,-1.55,2168.7853,120,89.2644,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":138,"volume":622,"transactions":623,"vwap":624},"2026-07-28",89.23,89.9272,0.287,1899.506189,413,89.6869,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",89.39,89.6402,89.221,0.6325,0.71,33224.7923,104,89.3904,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",88.91,89.41,88.9099,89.0077,-0.1243,-0.14,2600.9353,501,89.1585,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",88.75,89.132,-0.6986,-0.78,11948.311033,132,88.9007,{"date":656,"open":657,"high":657,"low":386,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",90.17,89.8306,-0.7814,-0.86,5144.0823,247,90.0536,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":188,"vwap":671},"2026-07-21",90.4065,90.612,1.0945,1.22,904.681625,90.4038,{"date":673,"open":349,"high":349,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",89.5175,-0.4473,-0.5,2366.6533,529,89.9693,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",90.26,89.6908,89.9648,-0.2922,-0.32,3283.6203,84,90.096,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":412,"vwap":699},"2026-07-16",90.6,90.78,90.14,90.257,-0.0343,-0.04,1772.9343,90.4797,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",90.54,90.265,90.2913,0.4006,0.45,432.6203,108,90.349,{"date":711,"open":385,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",89.8907,89.631,0.3776,0.42,1379.9103,96,89.7569,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",89.73,89.79,89.25,89.5131,-0.7459,-0.83,2468.4533,808,89.6187,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":170,"transactions":9,"vwap":733},"2026-07-10",89.78,90.259,-0.386,-0.43,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",90.439,90.8,90.21,90.645,1.219,1.36,1900,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":744,"transactions":9,"vwap":748},"2026-07-08",88.653,89.426,88.57,-1.045,-1.16,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",90.57,90.97,90.471,-0.73,-0.8,1200,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":186,"volume":766,"transactions":9,"vwap":764},"2026-07-06",91.5,91.61,91.201,0.483,6900,{"date":768,"open":536,"high":536,"low":769,"close":770,"change":771,"percent_change":660,"volume":772,"transactions":9,"vwap":770},"2026-07-02",90.33,90.718,-0.788,700,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",91.75,92.32,91.506,-0.344,-0.37,600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":631,"volume":788,"transactions":9,"vwap":786},"2026-06-30",91.79,92.025002,91.72,91.85,0.652,290800,{"date":790,"open":574,"high":574,"low":657,"close":791,"change":792,"percent_change":227,"volume":793,"transactions":9,"vwap":791},"2026-06-29",91.198,0.163,4600,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":55,"volume":800,"transactions":9,"vwap":797},"2026-06-26",90.43,91.035004,90.42,1.067,5600,{"date":802,"open":803,"high":803,"low":386,"close":804,"change":805,"percent_change":62,"volume":806,"transactions":9,"vwap":804},"2026-06-25",90.3,89.968,0.806,1300,{"date":808,"open":809,"high":385,"low":810,"close":811,"change":812,"percent_change":520,"volume":813,"transactions":9,"vwap":811},"2026-06-24",88.82,88.744,89.162,0.565,3300,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":541,"volume":820,"transactions":9,"vwap":818},"2026-06-23",87.64,88.69,88.597,-0.496,14300,{"date":822,"open":721,"high":721,"low":823,"close":823,"change":824,"percent_change":825,"volume":772,"transactions":9,"vwap":823},"2026-06-22",89.093002,0.182,0.2,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",88.555,88.911,1.476,1.69,800,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",88.31,87.435,-0.505,-0.57,1100,{"date":841,"open":842,"high":843,"low":254,"close":254,"change":844,"percent_change":217,"volume":845,"transactions":9,"vwap":254},"2026-06-16",89.050003,89.37,-0.779,3100,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",89.53,89.56,88.719,0.459,0.52,2100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",88.019997,89.010002,88.26,0.697,0.8,3700,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":839,"transactions":9,"vwap":865},"2026-06-11",85.86,87.563,2.269,2.66,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":772,"transactions":9,"vwap":871},"2026-06-10",86.099998,85.294,-0.564,-0.66,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",86.72,87.15,84.37,85.858,0.408,0.48,8400,{"date":884,"open":223,"high":223,"low":885,"close":886,"change":887,"percent_change":62,"volume":888,"transactions":9,"vwap":886},"2026-06-08",85.41,85.45,0.761,1500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":744,"transactions":9,"vwap":894},"2026-06-05",85.525,85.72,84.48,84.689,-2.451,-2.81,{"date":898,"open":864,"high":899,"low":864,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",87.2,87.14,1.305,1.52,3400,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",86.27,85.745,85.835,-0.967,-1.11,2800,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":123,"volume":918,"transactions":9,"vwap":916},"2026-06-02",86.48,86.86,86.802,0.342,2700,{"date":920,"open":921,"high":922,"low":923,"close":276,"change":924,"percent_change":642,"volume":925,"transactions":9,"vwap":276},"2026-06-01",85.662,86.7,85.54,-0.12,3000,{"date":927,"open":12,"high":928,"low":12,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",86.67,86.58,-0.546,-0.63,5300,{"date":934,"open":922,"high":935,"low":936,"close":937,"change":938,"percent_change":143,"volume":813,"transactions":9,"vwap":937},"2026-05-28",87.23,86.36,87.126,0.326,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":697,"volume":946,"transactions":9,"vwap":944},"2026-05-27",87,87.31,86.6,86.8,-0.032,132900,{"date":948,"open":928,"high":949,"low":928,"close":949,"change":950,"percent_change":951,"volume":780,"transactions":9,"vwap":949},"2026-05-26",86.832,1.55,1.82,{"date":953,"open":954,"high":885,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",85.13,85.059998,85.282,0.766,0.91,1600,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":852,"volume":966,"transactions":9,"vwap":963},"2026-05-21",83.91,84.516,83.577,0.438,1400,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":759,"transactions":9,"vwap":970},"2026-05-20",82.42,84.078003,1.877,2.28,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":759,"transactions":9,"vwap":977},"2026-05-19",82.019997,82.33,82.201,-0.812,-0.98,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":759,"transactions":9,"vwap":984},"2026-05-18",83.35,82.83,83.013,-0.154,-0.19,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",83.26,83.34,83.167,-1.601,-1.89,900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":143,"percent_change":706,"volume":994,"transactions":9,"vwap":1000},"2026-05-14",84.77,85.07,84.76,84.768,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":986,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",83.94,84.388,83.87,-0.159,7100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":888,"transactions":9,"vwap":1011},"2026-05-12",84.14,84.547,83.59,-0.869,-1.02,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":924,"volume":832,"transactions":9,"vwap":1018},"2026-05-11",85.94,85.416,-0.103,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":631,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",85.24,85.62,85.519,0.84,2500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":959,"transactions":9,"vwap":1031},"2026-05-07",85.37,84.78,84.809,-1.047,-1.22,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":170,"transactions":9,"vwap":1037},"2026-05-06",85.15,85.856,0.932,1.1,{"date":1041,"open":1042,"high":193,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":966,"transactions":9,"vwap":1043},"2026-05-05",84.64,84.924,1.354,1.62,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-04",84.21,83.55,83.57,-0.544,-0.65,3500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":852,"volume":772,"transactions":9,"vwap":1057},"2026-05-01",83.95,84.114,0.434,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",82.795,83.68,1.823,2.23,7300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-29",82.07,82.11,81.789,81.857,-0.613,-0.74,1800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":813,"transactions":9,"vwap":1079},"2026-04-28",83.16,82.34,82.47,-0.76,-0.91,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",83.42,83.23,0.119,0.14,3600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":888,"transactions":9,"vwap":1093},"2026-04-24",84.73,83.080002,83.111,0.522,0.63,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":316,"volume":888,"transactions":9,"vwap":1100},"2026-04-23",82.8,82.19,82.589,-0.333,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":123,"volume":1109,"transactions":9,"vwap":1107},"2026-04-22",82.95,83.010002,82.7,82.922,0.332,2900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1081,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",83.37,82.54,82.59,-0.759,1700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":371,"volume":772,"transactions":9,"vwap":1121},"2026-04-20",82.6,83.48,83.349,0.427,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1107,"change":1128,"percent_change":1129,"volume":845,"transactions":9,"vwap":1107},"2026-04-17",83.014999,83.14,82.69,1.942,2.4,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":475,"volume":1136,"transactions":9,"vwap":1134},"2026-04-16",80.615,80.99,80.98,0.264,12600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":362,"volume":994,"transactions":9,"vwap":1140},"2026-04-15",80.5,80.716,0.184,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":324,"percent_change":1147,"volume":772,"transactions":9,"vwap":1146},"2026-04-14",80.62,80.46,80.532,0.76,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",79.67,79.922,1.091,1.38,4100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",79.19,79.26,78.76,78.831,-0.534,-0.67,3900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",78.43,79.61,79.365,0.511,0.65,6400,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",79.059998,78.55,78.854,2.157,2.81,15600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":362,"volume":759,"transactions":9,"vwap":1183},"2026-04-07",75.859,76.697,0.174,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":772,"transactions":9,"vwap":1188},"2026-04-06",76.19,76.523,0.512,0.67,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-02",74.58,76.011002,0.541,0.72,21400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",75.75,76.29,75.47,0.405,0.54,306900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",73.95,75.12,75.065002,2.377,3.27,2000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":888,"transactions":9,"vwap":1219},"2026-03-30",73.39,73.53,72.39,72.688,-0.841,-1.14,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":170,"transactions":9,"vwap":1226},"2026-03-27",73.845,73.365,73.529,-1.394,-1.86,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-26",75.7,74.923,-1.237,-1.62,500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":759,"transactions":9,"vwap":1240},"2026-03-25",76.31,75.83,76.16,0.89,1.18,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":825,"volume":1250,"transactions":9,"vwap":1248},"2026-03-24",74.705,75.66,74.665,75.27,0.15,12900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1209,"change":951,"percent_change":1255,"volume":1053,"transactions":9,"vwap":1209},"2026-03-23",74.79,75.835,2.48,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":806,"transactions":9,"vwap":1259},"2026-03-20",74.82,73.3,-1.564,-2.09,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-19",74.019997,75.48,73.834,74.864,0.407,0.55,2600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",74.9,75.18,74.457,-1.061,-1.4,4300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1196,"volume":1286,"transactions":9,"vwap":1284},"2026-03-17",75.38,75.84,75.35,75.518,0.543,17000,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":113,"volume":832,"transactions":9,"vwap":1290},"2026-03-16",75.57,74.975,0.837,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-13",75.050003,73.96,74.138,-0.217,-0.29,4000,{"date":1301,"open":1273,"high":1273,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":813,"transactions":9,"vwap":1303},"2026-03-12",74.33,74.355,-1.669,-2.2,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":170,"transactions":9,"vwap":1309},"2026-03-11",75.88,76.024002,75.54,-0.044,-0.06,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":793,"transactions":9,"vwap":1317},"2026-03-10",76.26,77.2,76.068001,-0.35,-0.46,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",74.74,76.418,0.612,0.81,2300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",75.65,75.95,75.61,75.806,-1.793,-2.31,4900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1277,"percent_change":1341,"volume":806,"transactions":9,"vwap":1340},"2026-03-05",78.12,76.97,77.599,-1.77,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":458,"volume":1348,"transactions":9,"vwap":1346},"2026-03-04",78.42,79.010002,78.999,0.649,5400,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",76.82,78.59,78.35,-0.981,-1.24,285800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",77.67,79.331,0.811,1.03,48800,{"date":1365,"open":1366,"high":1352,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",78.45,78.14,78.52,-1.232,-1.54,42800,{"date":1373,"open":1158,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":186,"volume":759,"transactions":9,"vwap":1374},"2026-02-26",79.752,78.74,0.419,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":832,"transactions":9,"vwap":1380},"2026-02-25",78.705,79.333,0.467,0.59,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1074,"transactions":9,"vwap":1387},"2026-02-24",78.63,78.9,78.866,1.127,1.45,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",77.88,77.32,77.739,-1.633,-2.06,33000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":170,"transactions":9,"vwap":1403},"2026-02-20",79.49,79.76,79.13,79.372,0.04,0.05,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1404,"volume":759,"transactions":9,"vwap":1409},"2026-02-19",78.853,79.332,78.84,0.03,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":759,"transactions":9,"vwap":1417},"2026-02-18",79.37,79.84,79.16,79.302,0.366,0.46,{"date":1421,"open":1422,"high":1423,"low":1166,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-17",78.935,79.3,78.936,-0.024,-0.03,19100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":839,"transactions":9,"vwap":1432},"2026-02-13",79.029999,79.44,78.96,0.816,1.04,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":911,"transactions":9,"vwap":1440},"2026-02-12",78.285,78.39,77.875,78.144,-1.475,-1.85,{"date":1444,"open":1423,"high":1445,"low":1423,"close":1445,"change":1446,"percent_change":1447,"volume":839,"transactions":9,"vwap":1445},"2026-02-11",79.619,-0.415,-0.52,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":994,"transactions":9,"vwap":1452},"2026-02-10",80.23,80.49,80.033997,-0.061,-0.08,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":170,"transactions":9,"vwap":1460},"2026-02-09",79.7,80.22,79.56,80.095001,0.228,0.29,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":806,"transactions":9,"vwap":1466},"2026-02-06",78.38,79.867,2.611,3.38,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":390,"volume":170,"transactions":9,"vwap":1473},"2026-02-05",77.65,77.776,77.256,-1.199,{"date":1476,"open":1477,"high":1432,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-04",78.94,77.66,78.455,-0.195,-0.25,9400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1411,"volume":1490,"transactions":9,"vwap":1488},"2026-02-03",79.080002,79.17,78.33,78.65,0.023,5500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1242,"volume":1116,"transactions":9,"vwap":1495},"2026-02-02",77.52,79.050003,78.627,0.917,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-30",78.183,77.6,77.71,-1.06,-1.35,116800,{"date":1506,"open":1507,"high":1508,"low":1501,"close":1509,"change":1510,"percent_change":475,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",78.8,79.035004,78.77,0.259,323700,{"date":1513,"open":1375,"high":1375,"low":1514,"close":1515,"change":1516,"percent_change":353,"volume":1517,"transactions":9,"vwap":1515},"2026-01-28",78.47,78.511,-0.483,7700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1426,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",79.11,78.58,78.994,-0.02,307900,{"date":1526,"open":1414,"high":1414,"low":1527,"close":1528,"change":1529,"percent_change":238,"volume":1326,"transactions":9,"vwap":1528},"2026-01-26",78.78,79.014,-0.16,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":170,"transactions":9,"vwap":1534},"2026-01-23",79.77,79.089996,79.174,-1.355,-1.68,{"date":1538,"open":1539,"high":1540,"low":1145,"close":1541,"change":1542,"percent_change":1543,"volume":959,"transactions":9,"vwap":1541},"2026-01-22",80.85,81.035004,80.529,0.465,0.58,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2026-01-21",79.65,80.064003,78.946,1.759,2.25,7000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",77.91,78.98,78.305,-1.077,-1.36,22800,{"date":1561,"open":1167,"high":1532,"low":1562,"close":1563,"change":1564,"percent_change":238,"volume":170,"transactions":9,"vwap":1563},"2026-01-16",79.31,79.382,-0.161,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-15",79.72,79.8,79.543,0.727,0.92,3200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2026-01-14",78.18,78.816,78.178,0.549,0.7,5200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-13",78.3,78.51,78.15,78.267,-0.24,-0.31,9200,{"date":1591,"open":1554,"high":1592,"low":1554,"close":1592,"change":1593,"percent_change":430,"volume":1517,"transactions":9,"vwap":1592},"2026-01-12",78.507,0.056,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":520,"volume":759,"transactions":9,"vwap":1598},"2026-01-09",78.19,78.665,78.451,0.502,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-08",77.56,77.98,77.949,0.844,1.09,16000,{"date":1609,"open":1351,"high":1393,"low":1610,"close":1611,"change":1612,"percent_change":686,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",76.8,77.105,-0.249,10900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1620,"volume":1490,"transactions":9,"vwap":1617},"2026-01-06",76.36,77.354,76.3,1.149,1.51,{"date":1622,"open":1281,"high":1623,"low":1281,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-05",76.39,76.205,1.145,1.53,7600,{"date":1629,"open":1630,"high":1210,"low":1631,"close":1632,"change":155,"percent_change":41,"volume":1109,"transactions":9,"vwap":1632},"2026-01-02",74.92,74.57,75.059998,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1014,"volume":1638,"transactions":9,"vwap":1636},"2025-12-31",74.75,74.32,-0.767,62200,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1052,"volume":994,"transactions":9,"vwap":1642},"2025-12-30",75.71,75.086998,-0.493,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":494,"percent_change":560,"volume":1088,"transactions":9,"vwap":1648},"2025-12-29",75.73,75.462,75.58,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":195,"volume":806,"transactions":9,"vwap":1653},"2025-12-26",76.23,75.9,76.07,-0.205,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":994,"transactions":9,"vwap":1658},"2025-12-24",75.99,76.275,0.299,0.39,{"date":1662,"open":1663,"high":1623,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1572,"transactions":9,"vwap":1664},"2025-12-23",76.38,75.976,-0.761,-0.99,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":379,"volume":1026,"transactions":9,"vwap":1670},"2025-12-22",77.025002,76.737,0.796,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1579,"volume":1679,"transactions":9,"vwap":1677},"2025-12-19",75.82,76.059998,75.815,75.941,0.531,7900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":845,"transactions":9,"vwap":1683},"2025-12-18",75.86,75.41,0.577,0.77,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1026,"transactions":9,"vwap":1689},"2025-12-17",75.64,74.833,-0.908,-1.2,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":170,"transactions":9,"vwap":1696},"2025-12-16",75.49,75.89,75.741,-0.354,-0.47,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1081,"volume":966,"transactions":9,"vwap":1702},"2025-12-15",76.48,76.095001,-0.702,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":861,"transactions":9,"vwap":1707},"2025-12-12",78.099998,76.797,-1.231,-1.58,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":85,"volume":744,"transactions":9,"vwap":1714},"2025-12-11",77.49,78.059998,78.028,0.789,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1109,"transactions":9,"vwap":1720},"2025-12-10",75.87,77.78,77.239,1.041,1.37,{"date":1724,"open":1315,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":143,"volume":1728,"transactions":9,"vwap":1726},"2025-12-09",76.51,76.198,0.288,8600,{"date":1730,"open":1187,"high":1187,"low":1731,"close":1731,"change":1732,"percent_change":1312,"volume":759,"transactions":9,"vwap":1731},"2025-12-08",75.91,-0.045,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1318,"volume":1572,"transactions":9,"vwap":1737},"2025-12-05",76.22,76.41,75.955,-0.263,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1685,"volume":832,"transactions":9,"vwap":1742},"2025-12-04",76.161,76.218,0.583,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-03",74.95,75.635,1.252,1.68,4700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":238,"volume":170,"transactions":9,"vwap":1755},"2025-12-02",74.61,74.635,74.383,-0.152,{"date":1758,"open":1759,"high":1258,"low":1760,"close":1760,"change":1761,"percent_change":751,"volume":959,"transactions":9,"vwap":1760},"2025-12-01",74.66,74.535,-0.875,{"date":1763,"open":1764,"high":1683,"low":1765,"close":1683,"change":1766,"percent_change":123,"volume":1767,"transactions":9,"vwap":1683},"2025-11-28",75.285,75.245,0.304,22400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1685,"volume":1116,"transactions":9,"vwap":1771},"2025-11-26",74.78,75.106,0.576,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-25",72.92,74.54,74.53,1.716,2.36,5900,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-24",71.63,72.814,1.41,1.97,2400,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-21",69.69,71.64,71.404,1.995,2.87,6300,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":832,"transactions":9,"vwap":1800},"2025-11-20",69.9,69.405,69.409,-1.363,-1.93,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1523,"volume":832,"transactions":9,"vwap":1807},"2025-11-19",70.896,70.73,70.772,-0.013,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1419,"volume":994,"transactions":9,"vwap":1814},"2025-11-18",70.15,70.95,70.07,70.785,0.323,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1326,"transactions":9,"vwap":1820},"2025-11-17",71.8,70.459,70.462,-1.594,-2.21,{"date":1824,"open":1783,"high":1825,"low":1783,"close":1826,"change":1827,"percent_change":825,"volume":966,"transactions":9,"vwap":1826},"2025-11-14",72.475,72.056,0.141,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":839,"transactions":9,"vwap":1831},"2025-11-13",71.84,71.915,-2.205,-2.97,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1270,"transactions":9,"vwap":1838},"2025-11-12",74.36,74.39,74.12,-0.17,-0.23,{"date":1842,"open":1843,"high":1302,"low":1844,"close":1845,"change":1425,"percent_change":1426,"volume":845,"transactions":9,"vwap":1845},"2025-11-11",74.11,74.099998,74.29,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":959,"transactions":9,"vwap":1850},"2025-11-10",74.72,73.87,74.314,0.706,0.96,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":832,"transactions":9,"vwap":1856},"2025-11-07",72.51,73.608,0.416,0.57,{"date":1860,"open":1777,"high":1777,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":772,"transactions":9,"vwap":1861},"2025-11-06",73.192,-1.468,-1.97,{"date":1865,"open":1866,"high":1759,"low":1866,"close":1759,"change":1867,"percent_change":1868,"volume":759,"transactions":9,"vwap":1759},"2025-11-05",74.029999,1.047,1.42,{"date":1870,"open":1836,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1270,"transactions":9,"vwap":1872},"2025-11-04",74.452,73.613,-1.376,-1.83,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1298,"volume":1572,"transactions":9,"vwap":1879},"2025-11-03",75.16,74.17,74.989,-0.221,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1543,"volume":1887,"transactions":9,"vwap":1885},"2025-10-31",74.949,75.31,75.21,0.431,85600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":757,"volume":170,"transactions":9,"vwap":1892},"2025-10-30",74.99,75.22,74.779,-0.547,{"date":1895,"open":1735,"high":1201,"low":1896,"close":1896,"change":1897,"percent_change":484,"volume":806,"transactions":9,"vwap":1896},"2025-10-29",75.326,-0.989,{"date":1899,"open":1736,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":568,"volume":994,"transactions":9,"vwap":1901},"2025-10-28",76.69,76.315,-0.395,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":832,"transactions":9,"vwap":1906},"2025-10-27",77.010002,76.71,0.331,0.43,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":780,"transactions":9,"vwap":1912},"2025-10-24",76.59,76.379,0.965,1.28,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1153,"volume":1920,"transactions":9,"vwap":1918},"2025-10-23",74.88,75.414,1.028,2200,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":918,"transactions":9,"vwap":1925},"2025-10-22",75.19,74.050003,74.386,-1.213,-1.6,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":925,"transactions":9,"vwap":1931},"2025-10-21",76,75.599,-0.253,-0.33,{"date":1935,"open":1694,"high":1936,"low":1694,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-20",75.852,1.352,1.81,18000,{"date":1941,"open":1837,"high":1942,"low":1837,"close":1942,"change":1943,"percent_change":1447,"volume":1235,"transactions":9,"vwap":1942},"2025-10-17",74.5,-0.393,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":911,"transactions":9,"vwap":1947},"2025-10-16",76.62,74.893,-1.571,-2.05,{"date":1951,"open":1952,"high":1953,"low":1238,"close":1954,"change":1955,"percent_change":631,"volume":1787,"transactions":9,"vwap":1954},"2025-10-15",76.81,77.22,76.464,0.538,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1045,"volume":888,"transactions":9,"vwap":1960},"2025-10-14",73.5,76.14,75.926,1.207,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1794,"volume":793,"transactions":9,"vwap":1965},"2025-10-13",74.41,74.719,74.34,2.084,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1270,"transactions":9,"vwap":1971},"2025-10-10",75.2,72.635,-2.233,-2.98,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":759,"transactions":9,"vwap":1978},"2025-10-09",75.258,74.7,74.868,-0.596,-0.79,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":958,"volume":1985,"transactions":9,"vwap":1983},"2025-10-08",75.464,0.684,300,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1770,"change":1990,"percent_change":1991,"volume":845,"transactions":9,"vwap":1770},"2025-10-07",75.339,74.707,-0.824,-1.09,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1074,"transactions":9,"vwap":1995},"2025-10-06",76.050003,75.604,0.078,0.1,{"date":1999,"open":1652,"high":1652,"low":2000,"close":2000,"change":2001,"percent_change":1325,"volume":1213,"transactions":9,"vwap":2000},"2025-10-03",75.526,0.606,{"date":2003,"open":2004,"high":1630,"low":2005,"close":1630,"change":2006,"percent_change":1269,"volume":772,"transactions":9,"vwap":1630},"2025-10-02",74.68,74.27,0.409,{"date":2008,"open":1837,"high":2009,"low":1878,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-01",74.64,74.511,0.371,0.5,8900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":1523,"percent_change":1426,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",73.73,74.14,73.56,67600,{"date":2021,"open":1759,"high":1759,"low":1924,"close":2022,"change":2023,"percent_change":430,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",74.16,0.052,4500,{"date":2026,"open":2027,"high":1838,"low":2027,"close":2028,"change":2029,"percent_change":379,"volume":2030,"transactions":9,"vwap":2028},"2025-09-26",73.49,74.108,0.768,11400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-25",73.15,73.52,72.95,73.34,-0.781,-1.05,20700,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-24",74.93,74.121,-0.709,-0.95,9900,{"date":2048,"open":2049,"high":1646,"low":2050,"close":2050,"change":568,"percent_change":2051,"volume":918,"transactions":9,"vwap":2050},"2025-09-23",75.56,74.83,-0.68,{"date":2053,"open":1247,"high":1283,"low":1247,"close":2054,"change":2055,"percent_change":520,"volume":959,"transactions":9,"vwap":2054},"2025-09-22",75.34,0.478,{"date":2057,"open":1885,"high":1885,"low":2058,"close":2058,"change":1893,"percent_change":757,"volume":832,"transactions":9,"vwap":2058},"2025-09-19",74.862,{"date":2060,"open":1848,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":2064,"volume":861,"transactions":9,"vwap":2061},"2025-09-18",75.409,74.67,1.809,2.46,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-17",74.059998,75.26,73.6,0.093,0.13,34800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":2079,"volume":1270,"transactions":9,"vwap":2076},"2025-09-16",73.48,73.507,73.080002,0.059,0.08,{"date":2081,"open":2034,"high":2034,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1213,"transactions":9,"vwap":2083},"2025-09-15",73.28,73.448,0.221,0.3,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":853,"transactions":9,"vwap":2089},"2025-09-12",73.82,73.227,-0.719,-0.97,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":951,"volume":839,"transactions":9,"vwap":2095},"2025-09-11",73.32,73.946,1.32,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":686,"volume":744,"transactions":9,"vwap":2101},"2025-09-10",73.187,72.43,72.626,-0.231,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":838,"volume":772,"transactions":9,"vwap":2106},"2025-09-09",72.53,72.857,-0.421,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2071,"volume":888,"transactions":9,"vwap":2112},"2025-09-08",73.51,72.82,73.278,0.094,{"date":2115,"open":2116,"high":2027,"low":2117,"close":2118,"change":2119,"percent_change":852,"volume":813,"transactions":9,"vwap":2118},"2025-09-05",73.31,72.63,73.184,0.382,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-04",71.92,72.802,0.835,1.16,10600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":298,"volume":1109,"transactions":9,"vwap":2132},"2025-09-03",71.99,72.38,71.68,71.967,-0.158,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":2107,"percent_change":400,"volume":1026,"transactions":9,"vwap":2137},"2025-09-02",71.79,72.125,71.69,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-29",72.87,72.36,72.546,-0.306,-0.42,280900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2023,"percent_change":430,"volume":925,"transactions":9,"vwap":2150},"2025-08-28",72.711,72.852,72.62,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":959,"transactions":9,"vwap":2156},"2025-08-27",72.47,72.806,72.8,0.569,0.79,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":128,"volume":2164,"transactions":9,"vwap":2162},"2025-08-26",72.24,72.231,0.558,400,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":1081,"volume":759,"transactions":9,"vwap":2168},"2025-08-25",72.07,71.673,-0.657,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":861,"transactions":9,"vwap":2174},"2025-08-22",69.94,72.46,72.33,2.76,3.97,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2180},"2025-08-21",69.43,69.57,69.21,0.064,0.09,7400,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":1481,"volume":2164,"transactions":9,"vwap":2187},"2025-08-20",69.506,-0.173,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":832,"transactions":9,"vwap":2192},"2025-08-19",70.013,69.679,-0.489,-0.7,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":257,"percent_change":138,"volume":170,"transactions":9,"vwap":2200},"2025-08-18",70.16,70.18,70.059998,70.168,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":1902,"percent_change":541,"volume":839,"transactions":9,"vwap":2204},"2025-08-15",70.45,69.945,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":751,"volume":1920,"transactions":9,"vwap":2208},"2025-08-14",70.28,70.34,69.82,-0.823,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":2024,"transactions":9,"vwap":2214},"2025-08-13",70.39,71.163,70.11,1.57,2.26,{"date":2219,"open":326,"high":2220,"low":326,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-12",69.593,2.124,3.15,9000,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":1839,"volume":1920,"transactions":9,"vwap":2227},"2025-08-11",67.751,67.469,-0.115,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1404,"volume":888,"transactions":9,"vwap":2234},"2025-08-08",67.64,67.958,67.47,67.584,0.026,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":353,"volume":1065,"transactions":9,"vwap":2239},"2025-08-07",67.3,67.558,67.28,-0.413,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":697,"volume":759,"transactions":9,"vwap":2245},"2025-08-06",67.94,67.971,67.92,-0.028,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":1269,"percent_change":2253,"volume":1088,"transactions":9,"vwap":2251},"2025-08-05",67.85,67.999,67.4,0.82,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-04",67.029999,67.45,67.449,1.454,2.2,6100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1270,"transactions":9,"vwap":2266},"2025-08-01",66.36,65.987,65.995,-1.305,-1.94,{"date":2270,"open":2271,"high":2272,"low":2238,"close":2238,"change":2273,"percent_change":1014,"volume":2274,"transactions":9,"vwap":2238},"2025-07-31",67.82,67.88,-0.691,94900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":1446,"percent_change":353,"volume":839,"transactions":9,"vwap":2279},"2025-07-30",68.69,68.88,67.991,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1980,"volume":1213,"transactions":9,"vwap":2284},"2025-07-29",69.3,68.245,68.406,-0.542,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":986,"volume":1270,"transactions":9,"vwap":2290},"2025-07-28",69.39,68.87,68.948,-0.13,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":1908,"volume":2184,"transactions":9,"vwap":2295},"2025-07-25",68.92,69.078003,68.57,0.297,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":342,"volume":759,"transactions":9,"vwap":2301},"2025-07-24",69.48,68.781,-0.92,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":2261,"transactions":9,"vwap":2306},"2025-07-23",69.424,69.701,69.26,0.984,1.43,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1362,"volume":839,"transactions":9,"vwap":2314},"2025-07-22",68.805,68.835,68.717,0.701,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":596,"volume":845,"transactions":9,"vwap":2319},"2025-07-21",68.86,68.015999,-0.277,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":873,"volume":918,"transactions":9,"vwap":2325},"2025-07-18",68.32,68.25,68.293,-0.452,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-17",67.89,68.85,68.745,1.014,1.5,7800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":2341,"volume":1116,"transactions":9,"vwap":2338},"2025-07-16",67.35,67.731,66.94,0.662,0.99,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":1235,"transactions":9,"vwap":2345},"2025-07-15",67.295,67.069,-1.285,-1.88,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":1857,"percent_change":324,"volume":806,"transactions":9,"vwap":2351},"2025-07-14",67.96,68.354,67.9,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":484,"volume":813,"transactions":9,"vwap":2358},"2025-07-11",68.099998,68.12,67.91,67.938,-0.893,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":631,"volume":1299,"transactions":9,"vwap":2364},"2025-07-10",68.38,68.94,68.831,0.486,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":1606,"volume":832,"transactions":9,"vwap":2369},"2025-07-09",68.040001,68.345,68.0070038,0.739,{"date":2373,"open":2244,"high":2244,"low":2374,"close":2374,"change":1169,"percent_change":1147,"volume":2013,"transactions":9,"vwap":2374},"2025-07-08",67.606,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1709,"volume":1213,"transactions":9,"vwap":2379},"2025-07-07",67.68,66.82,67.095001,-1.078,{"date":2382,"open":326,"high":2383,"low":326,"close":2383,"change":2384,"percent_change":2385,"volume":1235,"transactions":9,"vwap":2383},"2025-07-03",68.173,0.573,0.85,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":839,"transactions":9,"vwap":2389},"2025-07-02",66.76,67.6,0.933,1.4,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":1434,"volume":2398,"transactions":9,"vwap":2396},"2025-07-01",65.7,67.19,66.667,0.687,5800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-30",66.3,65.98,0.123,0.19,110100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1087,"volume":170,"transactions":9,"vwap":2411},"2025-06-27",66.059998,66.15,65.45,65.857,0.095,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":759,"transactions":9,"vwap":2416},"2025-06-26",65.22,65.762,1.312,2.04,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":342,"volume":2425,"transactions":9,"vwap":2423},"2025-06-25",64.63,64.82,64.45,-0.863,75800,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-24",64.77,65.42,65.313,0.821,1.27,39100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":551,"volume":1074,"transactions":9,"vwap":2437},"2025-06-23",64.11,64.492,64.071999,0.623,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":1026,"transactions":9,"vwap":2443},"2025-06-20",64.51,63.869,-0.095,-0.15,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":186,"volume":2024,"transactions":9,"vwap":2450},"2025-06-18",63.74,64.38,63.964,0.339,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":1221,"volume":845,"transactions":9,"vwap":2456},"2025-06-17",63.97,64.16,63.625,-0.735,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1325,"percent_change":2432,"volume":2464,"transactions":9,"vwap":2463},"2025-06-16",64.19,64.66,64.07,64.36,5000,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1863,"volume":1088,"transactions":9,"vwap":2469},"2025-06-13",63.81,63.54,63.55,-1.277,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":676,"volume":911,"transactions":9,"vwap":2476},"2025-06-12",64.79,64.9,64.78,64.827,-0.323,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1319,"volume":2484,"transactions":9,"vwap":2482},"2025-06-11",65.83,65.128,65.15,-0.299,8500,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":258,"volume":2491,"transactions":9,"vwap":2489},"2025-06-10",65.6,65.429,65.449,0.171,6800,{"date":2493,"open":2482,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2497,"volume":1026,"transactions":9,"vwap":2494},"2025-06-09",65.278,65.11,0.441,0.68,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":85,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-06",64.69,64.837,64.57,1.6,12300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":945,"percent_change":2511,"volume":1270,"transactions":9,"vwap":2510},"2025-06-05",63.98,64.15,63.7,63.817,-0.05,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1627,"transactions":9,"vwap":2516},"2025-06-04",64.050003,63.69,63.849,-0.042,-0.07,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1045,"volume":1795,"transactions":9,"vwap":2524},"2025-06-03",63.060001,64.080002,63.049999,63.891,1.016,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1997,"volume":2398,"transactions":9,"vwap":2531},"2025-06-02",62.92,62.94,62.12,62.875,0.065,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-30",62.47,63.055,62.4,62.81,-0.279,-0.44,231700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":832,"transactions":9,"vwap":2546},"2025-05-29",63.17,62.78,63.089001,0.098,0.16,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":1335,"transactions":9,"vwap":2553},"2025-05-28",63.12,63.23,62.991,-0.684,-1.07,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":1920,"transactions":9,"vwap":2559},"2025-05-27",63.19,63.675,1.66,2.68,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":1840,"percent_change":779,"volume":903,"transactions":9,"vwap":2566},"2025-05-23",61.55,62.19,62.014999,{"date":2568,"open":2569,"high":2535,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":918,"transactions":9,"vwap":2571},"2025-05-22",61.85,61.81,62.245,0.255,0.41,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-21",62.265,61.99,-1.917,-3,13800,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2584,"change":2585,"percent_change":1426,"volume":2164,"transactions":9,"vwap":2584},"2025-05-20",63.79,63.907,-0.021,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":2591,"percent_change":1447,"volume":2592,"transactions":9,"vwap":2589},"2025-05-19",63.42,63.928,63.35,-0.332,6600,{"date":2594,"open":2515,"high":2595,"low":2515,"close":2595,"change":2596,"percent_change":98,"volume":772,"transactions":9,"vwap":2595},"2025-05-16",64.26,0.645,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":2601,"percent_change":2085,"volume":1235,"transactions":9,"vwap":2600},"2025-05-15",63.14,63.615,0.193,{"date":2603,"open":2604,"high":2604,"low":2604,"close":2604,"change":2605,"percent_change":2606,"volume":1985,"transactions":9,"vwap":2604},"2025-05-14",63.422,-0.48,-0.75,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":851,"percent_change":1196,"volume":994,"transactions":9,"vwap":2611},"2025-05-13",63.99,63.85,63.902,{"date":2613,"open":2609,"high":2609,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-12",63.040001,63.443,2.296,3.75,6000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":2518,"volume":1026,"transactions":9,"vwap":2623},"2025-05-09",61.22,61.265,61.147,-0.041,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":2631,"volume":2024,"transactions":9,"vwap":2629},"2025-05-08",60.45,61.64,61.188,1.268,2.12,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":143,"volume":2639,"transactions":9,"vwap":2637},"2025-05-07",60.12,60.175,59.74,59.92,0.229,8100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":68,"volume":1116,"transactions":9,"vwap":2645},"2025-05-06",59.9,59.915,59.64,59.691,-0.649,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":1080,"volume":925,"transactions":9,"vwap":2651},"2025-05-05",60.23,60.79,60.34,-0.464,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":1348,"transactions":9,"vwap":2657},"2025-05-02",60.24,60.97,60.804,1.271,2.13,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-05-01",59.68,59.855,59.26,59.533,0.553,0.94,3800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2672,"change":2674,"percent_change":1052,"volume":2675,"transactions":9,"vwap":2672},"2025-04-30",58.33,58.98,57.72,-0.387,244700,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":706,"volume":772,"transactions":9,"vwap":2680},"2025-04-29",58.87,59.56,59.367,0.266,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":288,"volume":1348,"transactions":9,"vwap":2687},"2025-04-28",58.92,59.38,58.36,59.101,0.364,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":2518,"volume":813,"transactions":9,"vwap":2692},"2025-04-25",58.16,58.737,58.11,-0.039,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":113,"percent_change":2700,"volume":1787,"transactions":9,"vwap":2698},"2025-04-24",57.68,58.776,57.57,1.96,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":813,"transactions":9,"vwap":2706},"2025-04-23",58.38,58.99,57.49,57.646,1.046,1.85,{"date":176,"open":2710,"high":2711,"low":172,"close":2712,"change":1095,"percent_change":113,"volume":2713,"transactions":9,"vwap":2712},55.97,56.67,56.6,38400]