[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARZ":3,"homepage-market-summary":28,"stock-historical-CARZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CARZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.926,4.3076,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},109.72,110,107.9066,1.8134,1.68,1067.674873,123.17,70.12,4096.556343860558,74.6,3873,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},48.32,3307,1206935.642309,125.67,"2025-04-22",[180,183,190,200,207,217,226,235,244,253,264,272,282,291,301,311,319,329,339,350,361,370,377,387,396,404,414,423,431,439,447,457,467,477,487,497,507,516,527,538,548,558,567,577,586,595,604,613,623,633,644,654,662,673,683,694,704,714,724,734,741,748,754,763,770,778,784,791,798,807,814,823,831,839,846,854,861,869,877,883,892,899,905,912,920,927,933,940,947,954,962,970,977,983,989,996,1005,1013,1019,1027,1035,1042,1050,1058,1066,1073,1082,1088,1093,1100,1107,1114,1121,1129,1134,1140,1145,1153,1161,1169,1176,1183,1189,1197,1202,1209,1214,1218,1226,1233,1240,1246,1254,1261,1269,1276,1282,1287,1294,1300,1305,1313,1319,1325,1333,1339,1343,1347,1355,1363,1371,1377,1383,1390,1397,1404,1410,1417,1423,1429,1436,1445,1449,1453,1459,1465,1471,1475,1483,1489,1494,1498,1505,1510,1516,1524,1531,1538,1544,1553,1560,1566,1574,1580,1587,1595,1600,1605,1612,1619,1624,1629,1634,1639,1643,1646,1651,1658,1663,1669,1674,1679,1686,1692,1697,1701,1708,1715,1721,1727,1734,1742,1748,1752,1757,1765,1770,1776,1783,1790,1796,1804,1810,1817,1821,1827,1833,1840,1846,1854,1860,1866,1870,1874,1877,1882,1888,1896,1902,1907,1914,1917,1921,1926,1933,1938,1945,1952,1957,1962,1971,1977,1982,1986,1992,1996,1999,2004,2010,2015,2022,2026,2030,2034,2040,2045,2050,2055,2061,2063,2070,2074,2079,2084,2091,2096,2100,2104,2107,2112,2119,2124,2128,2135,2139,2143,2147,2150,2157,2163,2167,2172,2176,2182,2187,2195,2203,2207,2212,2217,2220,2224,2228,2231,2234,2238,2243,2248,2253,2259,2263,2269,2273,2279,2285,2290,2294,2297,2301,2305,2310,2317,2323,2327,2330,2334,2339,2344,2349,2354,2359,2364,2368,2373,2377,2383,2390,2394,2398,2403,2408,2412,2417,2421,2426,2432,2437,2443,2448,2453,2457,2461,2466,2471,2476,2480,2484,2488,2492,2497,2501,2507,2513,2520,2527],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},59,109.9716,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.2203,0.2,361.9179,56,107.5379,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",107.6204,107.75,107.6863,0.0937,0.09,1408.041659,179,107.7384,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":181,"vwap":206},"2026-09-29",107.5926,0.0346,0.03,388.472457,107.7844,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",108.03,107.42,107.558,-2.0409,-1.86,613.027063,58,107.7453,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",109.24,109.5989,0.7021,0.64,8436.7515,45,109.252,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":204,"volume":232,"transactions":233,"vwap":234},"2026-09-24",107.87,109.09,108.8968,0.0331,5737.966697,116,108.5049,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",109,108.8637,-1.7582,-1.59,1221.786506,62,108.9805,{"date":245,"open":18,"high":246,"low":18,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",111.04,110.6219,1.0513,0.96,3882.326894,463,110.6133,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",107.84,109.9,107.6901,109.5706,3.1706,2.98,16777.153854,497,108.3092,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":242,"vwap":271},"2026-09-18",105.565,106.4,0.1145,0.11,287.407426,105.7655,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",105.78,106.45,106.2855,2.9092,2.81,11389.962672,60,106.2025,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",105.1299,103.3763,-0.2587,-0.25,708.4141,96,104.5284,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",104.16,103.529115,103.635,-0.2064,-0.2,1178.898,125,104.4757,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",104.36,103.2,103.8414,-3.4886,-3.25,13877.726365,456,103.7363,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",107.33,1.4122,1.33,253.2194,46,107.3908,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",106.19,106.58,105.9178,-1.6387,-1.52,6089.168823,54,106.2538,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",107.19,108.18,107.5565,-0.021,-0.02,611.5714,44,107.7693,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",107.67,108.065,107.26,107.5775,1.1925,1.12,7189.075442,155,107.8001,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",106.285,106.5,106.135,106.385,0.6879,0.65,664.6446,66,106.2693,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",105,105.6971,1.3394,1.28,881.381657,73,105.192,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":120,"volume":375,"transactions":327,"vwap":376},"2026-09-02",104.2,104.3577,0.2636,525.706306,104.0559,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":363,"vwap":386},"2026-09-01",104.115,104.235,103.4118,104.0941,-2.3359,-2.19,2339.360948,103.8827,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":222,"volume":393,"transactions":394,"vwap":395},"2026-08-31",106.03,106.57,106.43,0.6737,4411.342072,124,106.3168,{"date":397,"open":343,"high":343,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":18,"vwap":403},"2026-08-28",105.25,105.7563,-0.7506,-0.7,1965.437788,105.8035,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",106.16,106.5069,105.66,1.2696,1.21,9237.238586,221,106.0276,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",104.995,105.2373,-0.3919,-0.37,375.8593,31,105.1134,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":43,"volume":428,"transactions":429,"vwap":430},"2026-08-25",105.42,105.6292,1.0448,397.3513,51,105.5071,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",104.5844,-2.1409,-2.01,363.754956,64,104.9086,{"date":440,"open":275,"high":441,"low":275,"close":442,"change":443,"percent_change":36,"volume":444,"transactions":445,"vwap":446},"2026-08-21",107.3,106.7253,0.7699,2885.248921,67,106.8058,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",106.36,105.545,105.9554,0.1506,0.14,829.12264,43,106.0095,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",105.85,105.79,105.8048,0.1051,0.1,713.470377,47,105.7559,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",105.46,105.6997,104.89,-4.3965,-3.99,5265.6877,177,105.3378,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":357,"volume":484,"transactions":485,"vwap":486},"2026-08-17",110.51,111.58,109.99,110.0962,0.7112,3662.052566,119,110.6945,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",109.295,109.6,109.385,0.964,0.89,1455.3042,114,109.297,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",108.43,108.99,108.421,0.4258,0.39,1660.395584,95,108.6612,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",108.7695,107.9952,1.0202,0.95,1448.3096,163,108.0075,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",106.54,107.548,105.99,106.975,-0.1334,-0.12,19869.466767,161,106.8664,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",107.1,108.1,106.954,107.1084,-0.5259,-0.49,4979.807934,145,107.5191,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",106.9901,108,107.6343,1.7086,1.61,1215.404947,71,107.1975,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",105.511,105.9257,105.36,-0.4875,-0.46,980.591473,94,105.6195,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":70,"volume":564,"transactions":565,"vwap":566},"2026-08-05",107.99,106.3,106.4132,-1.167,4659.9896,203,106.664,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",104.79,107.9999,107.5802,4.1317,3.99,9918.6263,480,106.8576,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":366,"volume":583,"transactions":584,"vwap":585},"2026-08-03",101.28,103.495,103.4485,1.3073,2655.223829,89,102.914,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",101.75,102.1412,-0.2472,-0.24,687.818963,79,101.989,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",100.62,102.3884,5.6246,5.81,1524.6282,82,101.5086,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":233,"vwap":612},"2026-07-29",96.87,98.3501,96.7638,-2.7039,-2.72,1099.994711,97.5376,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",98.7,99.4677,98.68,-1.5057,-1.49,1338.92937,130,98.9811,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",99.15,101.39,100.9734,-0.3877,-0.38,11502.790906,146,99.7048,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",102.7,102.709,100.9101,101.3611,-2.6787,-2.57,10897.6531,465,101.841,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",104.57,103.45,104.0398,-2.5063,-2.35,1370.741712,91,104.302,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",106.5461,-0.0322,-0.03,403.855328,173,106.8606,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",105.53,106.749,104.8,106.5783,3.4983,3.39,12905.056817,757,105.8654,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":204,"volume":680,"transactions":681,"vwap":682},"2026-07-20",103.185,103.265,101.89,103.08,0.0352,10318.537749,85,103.0734,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",101.96,103.215,101.45,103.0448,-1.1192,-1.07,1727.2869,88,101.8625,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":505,"vwap":703},"2026-07-16",104.24,104.395,103.78,104.164,-3.5922,-3.33,2101.385864,104.3152,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",107.94,105.37,107.7562,-1.7003,-1.55,5065.328328,121,107.4434,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":505,"vwap":723},"2026-07-14",109.87,109.91,108.94,109.4565,2.0765,1.93,2493.169086,109.6077,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":307,"volume":731,"transactions":732,"vwap":733},"2026-07-13",107.09,108.509,106.37,107.38,-3.61,4911.122293,128,107.4147,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":591,"volume":740,"transactions":9,"vwap":738},"2026-07-10",109.85,111.6,110.99,-0.27,3500,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",111.86,111.26,2.26,2.07,500,{"date":749,"open":750,"high":751,"low":750,"close":237,"change":503,"percent_change":752,"volume":753,"transactions":9,"vwap":237},"2026-07-08",107.45,109.4,0.36,2100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",108.37,109.44,107.36,108.61,-5.15,-4.53,3300,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":669,"volume":769,"transactions":9,"vwap":767},"2026-07-06",114.76,113.14,113.76,3.73,20600,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",111.55,108.55,110.029999,-3.87,-3.4,1300,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":172,"transactions":9,"vwap":781},"2026-07-01",116.050003,113.9,-4.63,-3.91,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",116.72,118.53,4.07,3.56,1800,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":721,"volume":797,"transactions":9,"vwap":794},"2026-06-29",113.12,114.46,111.87,2.17,7300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",112.51,113.25,111.27,112.29,-2.53,-2.2,1100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":806,"transactions":9,"vwap":811},"2026-06-25",113.97,115.029999,114.82,2.03,1.8,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",112.84,113.45,110.96,112.79,-0.88,-0.77,6000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":753,"transactions":9,"vwap":828},"2026-06-23",114.89,115.51,113.21,113.67,-7.59,-6.26,{"date":832,"open":712,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",122.52,120.47,121.26,1.32,1.1,14700,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",118.58,119.94,4.53,3.93,1500,{"date":847,"open":848,"high":849,"low":765,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",117.7,118.37,115.41,-0.76,-0.65,2200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":853,"transactions":9,"vwap":858},"2026-06-16",119.12,115.53,116.17,-4.29,-3.56,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",119.2,121.24,120.46,4.51,3.89,10300,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",116.18,116.81,115.95,1.97,1.73,4500,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",113.98,5.77,5.33,300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",109.45,112.19,107.49,108.21,-3.32,-2.98,900,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":435,"volume":898,"transactions":9,"vwap":895},"2026-06-09",109.17,111.53,109.050003,-2.29,1400,{"date":900,"open":817,"high":901,"low":817,"close":902,"change":903,"percent_change":904,"volume":753,"transactions":9,"vwap":902},"2026-06-08",114.31,113.82,3.22,2.91,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",115,110.6,-10.18,-8.43,3100,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",117.98,121.38,120.78,-1.94,-1.58,12500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":419,"volume":898,"transactions":9,"vwap":925},"2026-06-03",123,123.15,122.099998,122.72,-0.45,{"date":928,"open":929,"high":23,"low":930,"close":23,"change":669,"percent_change":931,"volume":932,"transactions":9,"vwap":23},"2026-06-02",121.63,121.62,2.83,800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":790,"transactions":9,"vwap":937},"2026-06-01",118.66,119.98,119.78,0.55,0.46,{"date":941,"open":942,"high":943,"low":935,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",119.13,119.23,-0.11,-0.09,1200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":493,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",117.74,120,119.34,0.75,1600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":790,"transactions":9,"vwap":959},"2026-05-27",118.099998,118.48,117.43,118.45,-0.67,-0.56,{"date":963,"open":964,"high":965,"low":966,"close":856,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":856},"2026-05-26",117.91,119.32,116.42,5.03,4.41,2600,{"date":971,"open":495,"high":972,"low":973,"close":974,"change":975,"percent_change":315,"volume":976,"transactions":9,"vwap":974},"2026-05-22",114.74,113.6,114.089996,1.5,4200,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":953,"transactions":9,"vwap":980},"2026-05-21",110.8,112.59,1.05,0.94,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":753,"transactions":9,"vwap":986},"2026-05-20",110.15,111.54,3.46,3.2,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":946,"transactions":9,"vwap":993},"2026-05-19",106.49,108.7,108.080002,-0.9,-0.83,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",108.85,109.38,107.29,108.98,-2.02,-1.82,8300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":701,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",111.23,111.95,110.36,111,-3.82,2500,{"date":1014,"open":907,"high":1015,"low":1016,"close":811,"change":287,"percent_change":1017,"volume":1018,"transactions":9,"vwap":811},"2026-05-14",115.63,114.17,-0.22,34700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",113.42,116.07,115.07,2.34,2.08,2700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",113.010002,110.31,112.73,-3.09,-2.67,3700,{"date":1036,"open":495,"high":1037,"low":495,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",116.26,115.82,2.18,1.92,2400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-05-08",111.45,113.64,110.79,4.47,4.09,2800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":894,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":894},"2026-05-07",110.17,110.7,108.74,-1.21,-1.1,4100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",108.4,110.39,110.38,4.4,4.15,10100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":931,"volume":777,"transactions":9,"vwap":1071},"2026-05-05",106.07,106.23,105.44,105.98,2.92,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",103.9,104.69,102.58,103.059998,-0.84,-0.81,5100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1075,"change":1087,"percent_change":43,"volume":853,"transactions":9,"vwap":1075},"2026-05-01",103.18,104,103.11,1.03,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1092,"volume":806,"transactions":9,"vwap":1091},"2026-04-30",101.24,102.87,2.69,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":21,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",99.27,100.23,100.18,1.71,1900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1106,"volume":777,"transactions":9,"vwap":1105},"2026-04-28",98.43,98.56,97.74,98.5,-1.66,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1113,"volume":898,"transactions":9,"vwap":1112},"2026-04-27",99.74,100.21,99.73,100.16,-0.04,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":740,"transactions":9,"vwap":1118},"2026-04-24",99.16,100.29,100.2,3.65,3.78,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":534,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",97,97.55,94.97,96.55,-0.5,14500,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1025,"volume":932,"transactions":9,"vwap":1132},"2026-04-22",96.5,97.040001,1.98,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1127,"volume":172,"transactions":9,"vwap":1138},"2026-04-21",96.47,96.72,95.059998,-0.48,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":534,"volume":172,"transactions":9,"vwap":1143},"2026-04-20",95.66,95.54,-0.47,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1025,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-17",95.72,96.84,95.44,96.010002,2.21,3600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1039,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",93.56,94.25,92.99,93.93,2,4700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":297,"volume":1168,"transactions":9,"vwap":1166},"2026-04-15",92.019997,92.5,91.17,91.93,-0.18,4400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-14",90.92,92.11,1.9,2.11,4300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":969,"transactions":9,"vwap":1179},"2026-04-13",89.36,90.21,89.080002,1.2,1.35,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":512,"volume":777,"transactions":9,"vwap":1187},"2026-04-10",88.55,89.040001,89.010002,0.84,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",86.77,88.7,88.17,0.17,0.19,6800,{"date":1198,"open":1199,"high":692,"low":1199,"close":692,"change":1200,"percent_change":1201,"volume":172,"transactions":9,"vwap":692},"2026-04-08",83.68,4.87,5.86,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":932,"transactions":9,"vwap":1206},"2026-04-07",82.45,83.16,83.13,-0.05,-0.06,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":36,"percent_change":493,"volume":777,"transactions":9,"vwap":1213},"2026-04-06",83.43,82.84,83.18,{"date":1215,"open":1216,"high":1204,"low":1216,"close":1204,"change":1208,"percent_change":1217,"volume":953,"transactions":9,"vwap":1204},"2026-04-02",80.68,-0.07,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1041,"transactions":9,"vwap":1223},"2026-04-01",82.82,83.22,81.96,82.51,1.69,2.09,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1049,"transactions":9,"vwap":1230},"2026-03-31",78.78,81.28,80.82,3.94,5.12,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":762,"transactions":9,"vwap":1237},"2026-03-30",78.55,76.34,76.88,-1.84,-2.34,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",78.72,-0.97,-1.22,700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",80.7,79.27,79.69,-2.87,-3.48,6100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1099,"transactions":9,"vwap":1257},"2026-03-25",82.38,82.56,82.12,0.81,0.99,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":845,"transactions":9,"vwap":1266},"2026-03-24",81.059998,81.93,80.83,81.75,-0.29,-0.35,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":845,"transactions":9,"vwap":1273},"2026-03-23",82.43,81.63,82.040001,2.23,2.79,{"date":1277,"open":1249,"high":1278,"low":1249,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",79.81,-2.6,-3.15,400,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":523,"percent_change":1286,"volume":1026,"transactions":9,"vwap":1285},"2026-03-19",81.15,82.41,-0.15,{"date":1288,"open":1289,"high":1211,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1041,"transactions":9,"vwap":1291},"2026-03-18",82.85,82.050003,82.53,-1.15,-1.37,{"date":1295,"open":1296,"high":1199,"low":1297,"close":1199,"change":503,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1199},"2026-03-17",83.29,83.28,0.47,1700,{"date":1301,"open":1206,"high":1296,"low":1302,"close":1296,"change":1173,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1296},"2026-03-16",83.12,2.33,24300,{"date":1306,"open":1307,"high":1222,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",81.86,81.099998,81.39,-0.61,-0.74,3000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":602,"change":1317,"percent_change":1318,"volume":1012,"transactions":9,"vwap":602},"2026-03-12",83.87,81.74,-2.71,-3.2,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":981,"percent_change":1324,"volume":172,"transactions":9,"vwap":1322},"2026-03-11",83.9,84.71,83.86,1.26,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1026,"transactions":9,"vwap":1330},"2026-03-10",83.58,84.81,83.37,83.66,0.69,0.83,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1225,"volume":911,"transactions":9,"vwap":1336},"2026-03-09",79.54,82.97,79.5,1.7,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":710,"percent_change":1342,"volume":882,"transactions":9,"vwap":1341},"2026-03-06",81.27,-1.87,{"date":1344,"open":1206,"high":1206,"low":1345,"close":1220,"change":240,"percent_change":1346,"volume":1299,"transactions":9,"vwap":1220},"2026-03-05",82.3,-1.88,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-04",82.98,84.77,84.41,1.18,1.42,600,{"date":1356,"open":1357,"high":1296,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",81.78,81.53,83.23,-4.1,-4.69,14100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-02",86.040001,87.36,87.33,-0.66,-0.75,8800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1080,"volume":932,"transactions":9,"vwap":1375},"2026-02-27",88.27,87.85,87.99,-0.72,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1292,"percent_change":1382,"volume":806,"transactions":9,"vwap":1381},"2026-02-26",88.92,89.099998,88.71,-1.28,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1175,"transactions":9,"vwap":1387},"2026-02-25",89.46,90.040001,89.86,1.37,1.55,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1174,"percent_change":1396,"volume":1012,"transactions":9,"vwap":1395},"2026-02-24",88.66,88.74,87.84,88.49,2.44,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1369,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-23",87.62,86.28,86.38,-0.86,2300,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":806,"transactions":9,"vwap":1407},"2026-02-20",85.71,87.13,0.92,1.07,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1099,"transactions":9,"vwap":1414},"2026-02-19",85.62,86.32,86.21,-0.34,-0.39,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":357,"volume":946,"transactions":9,"vwap":1421},"2026-02-18",87.080002,86.41,86.55,0.56,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1079,"volume":898,"transactions":9,"vwap":1427},"2026-02-17",85.9,86.99,85.99,-0.73,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1026,"transactions":9,"vwap":1433},"2026-02-13",85.74,87.72,86.72,0.61,0.71,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",87.55,88.62,85.96,86.11,-1.47,-1.68,4000,{"date":1446,"open":1367,"high":1447,"low":1367,"close":1447,"change":1448,"percent_change":1225,"volume":806,"transactions":9,"vwap":1447},"2026-02-11",87.58,1.79,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":945,"percent_change":1452,"volume":747,"transactions":9,"vwap":1451},"2026-02-10",85.79,-0.1,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":130,"percent_change":1408,"volume":777,"transactions":9,"vwap":1458},"2026-02-09",85.64,85.97,85.24,85.88,{"date":1460,"open":1461,"high":1457,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":953,"transactions":9,"vwap":1462},"2026-02-06",82.93,85.099998,2.75,3.34,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",82.35,-1.09,-1.31,100,{"date":1472,"open":1257,"high":1473,"low":1257,"close":1473,"change":1442,"percent_change":1474,"volume":1026,"transactions":9,"vwap":1473},"2026-02-04",83.44,-1.73,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1099,"transactions":9,"vwap":1480},"2026-02-03",85.13,85.15,84.3,84.91,-0.44,-0.52,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":932,"transactions":9,"vwap":1486},"2026-02-02",85.18,85.35,0.79,0.93,{"date":1490,"open":1451,"high":1451,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":790,"transactions":9,"vwap":1491},"2026-01-30",84.56,-2.22,-2.56,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1310,"percent_change":401,"volume":1497,"transactions":9,"vwap":1496},"2026-01-29",86.78,200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":845,"transactions":9,"vwap":1502},"2026-01-28",87.76,87.029999,87.39,0.76,0.88,{"date":1506,"open":1455,"high":1507,"low":1455,"close":1508,"change":1509,"percent_change":315,"volume":932,"transactions":9,"vwap":1508},"2026-01-27",86.76,86.63,1.14,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":777,"transactions":9,"vwap":1513},"2026-01-26",85.77,85.49,-0.69,-0.8,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-23",85.85,86.18,85.51,-0.51,-0.59,50800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1488,"percent_change":1530,"volume":953,"transactions":9,"vwap":1529},"2026-01-22",86.37,86.84,86.34,86.69,1.08,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":953,"transactions":9,"vwap":1534},"2026-01-21",84.22,85.76,83.97,2.67,3.21,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1245,"transactions":9,"vwap":1541},"2026-01-20",83.55,83.089996,-1.2,-1.42,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-16",84.44,84.85,83.92,84.29,0.07,0.08,5000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1533,"change":1558,"percent_change":1559,"volume":1041,"transactions":9,"vwap":1533},"2026-01-15",84.79,85.17,84.18,0.3652,0.44,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1550,"volume":1565,"transactions":9,"vwap":1563},"2026-01-14",83.07,83.8548,0.0548,846,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":463,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-13",84.089996,84.24,83.27,83.8,0.12,2000,{"date":1575,"open":1541,"high":1576,"low":1541,"close":1577,"change":125,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",84.16,83.7,0.48,8600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":806,"transactions":9,"vwap":1584},"2026-01-09",83.38,83.41,83.3,1.53,1.87,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":806,"transactions":9,"vwap":1592},"2026-01-08",81.69,81.9,81.67,81.77,-0.85,-1.03,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1139,"percent_change":1599,"volume":898,"transactions":9,"vwap":1598},"2026-01-07",82.81,82.62,-0.58,{"date":1601,"open":1345,"high":1602,"low":602,"close":1602,"change":1603,"percent_change":1604,"volume":845,"transactions":9,"vwap":1602},"2026-01-06",83.099998,1.95,2.4,{"date":1606,"open":1607,"high":1608,"low":1284,"close":1284,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1284},"2026-01-05",81.29,81.34,0.98,1.22,15100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":904,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",80,80.17,79.38,2.27,34300,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1369,"percent_change":1623,"volume":790,"transactions":9,"vwap":1622},"2025-12-31",78.98,77.9,-0.95,{"date":1625,"open":1626,"high":1626,"low":1235,"close":1627,"change":1628,"percent_change":1628,"volume":946,"transactions":9,"vwap":1627},"2025-12-30",78.91,78.65,0,{"date":1630,"open":1631,"high":1627,"low":1631,"close":1627,"change":1632,"percent_change":1633,"volume":932,"transactions":9,"vwap":1627},"2025-12-29",77.94,-0.32,-0.41,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":882,"transactions":9,"vwap":1636},"2025-12-26",78.97,0.22,0.28,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1298,"volume":1470,"transactions":9,"vwap":1641},"2025-12-24",78.75,0.37,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1194,"percent_change":1637,"volume":1497,"transactions":9,"vwap":1645},"2025-12-23",78.38,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":493,"percent_change":1650,"volume":1354,"transactions":9,"vwap":1649},"2025-12-22",77.89,78.21,1.15,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1653,"change":1656,"percent_change":1657,"volume":1573,"transactions":9,"vwap":1653},"2025-12-19",77.32,77.51,76.95,1.43,1.88,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":315,"percent_change":1662,"volume":1354,"transactions":9,"vwap":1661},"2025-12-18",75.87,75.89,1.78,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1012,"transactions":9,"vwap":1666},"2025-12-17",75.48,74.56,-1.48,-1.95,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1144,"volume":932,"transactions":9,"vwap":1672},"2025-12-16",75.37,76.040001,-0.36,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1416,"volume":1354,"transactions":9,"vwap":1677},"2025-12-15",76.54,76.4,-0.3,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":946,"transactions":9,"vwap":1683},"2025-12-12",77.97,76.56,76.7,-2.78,-3.5,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":891,"transactions":9,"vwap":1689},"2025-12-11",78.9,79.48,-0.42,-0.53,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":512,"percent_change":1181,"volume":753,"transactions":9,"vwap":1696},"2025-12-10",79.19,80.34,79.9,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1637,"percent_change":1638,"volume":1354,"transactions":9,"vwap":1700},"2025-12-09",78.92,78.95,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1403,"transactions":9,"vwap":1705},"2025-12-08",79.24,78.63,78.73,0.34,0.43,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":898,"transactions":9,"vwap":1712},"2025-12-05",78.26,78.89,78.39,0.86,1.11,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1194,"volume":932,"transactions":9,"vwap":1718},"2025-12-04",77.47,77.53,77.41,0.13,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":982,"percent_change":1726,"volume":953,"transactions":9,"vwap":1725},"2025-12-03",76.75,77.5,77.4,1.23,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1504,"volume":1733,"transactions":9,"vwap":1731},"2025-12-02",76,76.74,76.46,0.67,23300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1633,"volume":1741,"transactions":9,"vwap":1739},"2025-12-01",75.98,76.38,75.6,75.79,-0.31,34900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":410,"volume":946,"transactions":9,"vwap":1746},"2025-11-28",75.7,76.32,76.099998,0.91,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1656,"volume":1354,"transactions":9,"vwap":1750},"2025-11-26",75.19,1.06,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":36,"volume":1049,"transactions":9,"vwap":1755},"2025-11-25",74.029999,74.13,0.54,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-24",72.95,74.019997,73.59,1.82,2.54,20900,{"date":1766,"open":1767,"high":1768,"low":24,"close":1768,"change":1769,"percent_change":115,"volume":1012,"transactions":9,"vwap":1768},"2025-11-21",70.76,71.77,0.8,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":889,"volume":1573,"transactions":9,"vwap":1774},"2025-11-20",74.38,74.8,70.97,-2.44,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1194,"percent_change":1782,"volume":1081,"transactions":9,"vwap":1781},"2025-11-19",73.61,73.84,73.26,73.41,0.23,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":619,"volume":1041,"transactions":9,"vwap":1788},"2025-11-18",73.22,74.16,72.58,73.24,-1.11,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1041,"transactions":9,"vwap":1793},"2025-11-17",75.94,74.35,-1.24,-1.64,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":204,"volume":1803,"transactions":9,"vwap":1801},"2025-11-14",75.3,76.73,75.22,75.59,0.02,5700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":762,"transactions":9,"vwap":1807},"2025-11-13",77.080002,75.57,-1.85,-2.39,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":150,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-12",77.72,77.39,77.42,0.45,16600,{"date":1818,"open":1653,"high":1819,"low":1820,"close":1820,"change":1482,"percent_change":960,"volume":891,"transactions":9,"vwap":1820},"2025-11-11",77.62,77.07,{"date":1822,"open":1237,"high":1823,"low":1824,"close":1825,"change":746,"percent_change":1826,"volume":1099,"transactions":9,"vwap":1825},"2025-11-10",78.07,76.86,77.59,2.74,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1416,"percent_change":1521,"volume":753,"transactions":9,"vwap":1832},"2025-11-07",74.79,75.88,73.93,75.52,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":710,"percent_change":1839,"volume":777,"transactions":9,"vwap":1838},"2025-11-06",76.14,76.82,75.9,75.91,-2,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1174,"volume":969,"transactions":9,"vwap":1844},"2025-11-05",75.66,78.18,77.46,1.6,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1175,"transactions":9,"vwap":1851},"2025-11-04",77.2,77.31,75.75,75.86,-3.29,-4.16,{"date":1855,"open":1856,"high":1857,"low":1699,"close":1858,"change":752,"percent_change":939,"volume":1859,"transactions":9,"vwap":1858},"2025-11-03",79.059998,79.2,79.15,57700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1628,"percent_change":1628,"volume":845,"transactions":9,"vwap":1865},"2025-10-31",78.47,78.86,78.46,78.79,{"date":1867,"open":1868,"high":1868,"low":1228,"close":1865,"change":1127,"percent_change":1869,"volume":891,"transactions":9,"vwap":1865},"2025-10-30",79.019997,-0.63,{"date":1871,"open":1872,"high":1337,"low":1700,"close":1873,"change":1707,"percent_change":938,"volume":1026,"transactions":9,"vwap":1873},"2025-10-29",79.089996,79.29,{"date":1875,"open":1627,"high":1876,"low":1704,"close":1863,"change":269,"percent_change":453,"volume":891,"transactions":9,"vwap":1863},"2025-10-28",79.029999,{"date":1878,"open":1879,"high":1641,"low":1879,"close":1641,"change":1880,"percent_change":1881,"volume":1354,"transactions":9,"vwap":1641},"2025-10-27",78.32,1.27,1.64,{"date":1883,"open":1717,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":1887,"volume":1245,"transactions":9,"vwap":1884},"2025-10-24",77.48,77.12,1.4,1.84,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":806,"transactions":9,"vwap":1893},"2025-10-23",76.089996,76.11,75.72,76.080002,0.87,1.16,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1542,"percent_change":1901,"volume":777,"transactions":9,"vwap":1899},"2025-10-22",75.18,75.21,74.83,-1.57,{"date":1903,"open":1655,"high":1655,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1245,"transactions":9,"vwap":1904},"2025-10-21",76.41,-0.33,-0.43,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1730,"change":1912,"percent_change":1913,"volume":753,"transactions":9,"vwap":1730},"2025-10-20",76.99,77.099998,76.22,1.46,1.94,{"date":1915,"open":1744,"high":1744,"low":1916,"close":1916,"change":658,"percent_change":1113,"volume":1354,"transactions":9,"vwap":1916},"2025-10-17",75.28,{"date":1918,"open":1919,"high":1807,"low":1750,"close":1920,"change":1113,"percent_change":1207,"volume":932,"transactions":9,"vwap":1920},"2025-10-16",75.56,75.31,{"date":1922,"open":1851,"high":1851,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":747,"transactions":9,"vwap":1923},"2025-10-15",75.35,1.65,2.24,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":629,"percent_change":1521,"volume":1932,"transactions":9,"vwap":1931},"2025-10-14",73.68,74.43,72.75,73.7,14800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1463,"percent_change":1937,"volume":932,"transactions":9,"vwap":1936},"2025-10-13",73.53,74.080002,3.86,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1081,"transactions":9,"vwap":1942},"2025-10-10",74.41,74.77,71.33,-3.98,-5.28,{"date":1946,"open":1837,"high":1947,"low":1948,"close":1920,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1920},"2025-10-09",77.029999,75,-0.94,-1.23,5500,{"date":1953,"open":1837,"high":1954,"low":1955,"close":1954,"change":1656,"percent_change":1956,"volume":1012,"transactions":9,"vwap":1954},"2025-10-08",76.25,75.24,1.91,{"date":1958,"open":1729,"high":1676,"low":1959,"close":1960,"change":1961,"percent_change":1901,"volume":898,"transactions":9,"vwap":1960},"2025-10-07",74.61,74.82,-1.19,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-06",75.83,76.050003,75.5,76.010002,1.59,2.14,3400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1802,"percent_change":204,"volume":797,"transactions":9,"vwap":1976},"2025-10-03",74.33,74.99,74.31,74.42,{"date":1978,"open":1772,"high":1979,"low":1980,"close":1981,"change":36,"percent_change":1260,"volume":891,"transactions":9,"vwap":1981},"2025-10-02",74.45,74.24,74.4,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1260,"percent_change":1985,"volume":882,"transactions":9,"vwap":1984},"2025-10-01",73.67,1.36,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1642,"volume":898,"transactions":9,"vwap":1989},"2025-09-30",72.33,72.68,71.99,0.27,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":186,"percent_change":1638,"volume":1245,"transactions":9,"vwap":1995},"2025-09-29",72.4,72.41,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1628,"percent_change":1628,"volume":1281,"transactions":9,"vwap":1998},"2025-09-26",72.21,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1998,"change":554,"percent_change":1869,"volume":1573,"transactions":9,"vwap":1998},"2025-09-25",71.82,72.42,71.78,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":1017,"volume":1245,"transactions":9,"vwap":2008},"2025-09-24",72.27,72.72,72.67,-0.16,{"date":2011,"open":1831,"high":1831,"low":2012,"close":2013,"change":297,"percent_change":739,"volume":2014,"transactions":9,"vwap":2013},"2025-09-23",72.37,72.83,7100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":87,"percent_change":1353,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",72.78,73.3,72.62,73.029999,6900,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":1628,"percent_change":1628,"volume":806,"transactions":9,"vwap":2025},"2025-09-19",71.42,72.010002,{"date":2027,"open":2028,"high":2012,"low":2029,"close":2025,"change":410,"percent_change":1098,"volume":1951,"transactions":9,"vwap":2025},"2025-09-18",71.58,71.51,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":222,"percent_change":1747,"volume":1281,"transactions":9,"vwap":2033},"2025-09-17",70.4,70.8,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":269,"percent_change":2039,"volume":172,"transactions":9,"vwap":2038},"2025-09-16",70.38,70,70.16,0.16,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":512,"percent_change":1388,"volume":932,"transactions":9,"vwap":2044},"2025-09-15",70.080002,69.73,70.050003,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":1706,"percent_change":50,"volume":853,"transactions":9,"vwap":2048},"2025-09-12",68.77,69.099998,68.47,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":43,"percent_change":2054,"volume":845,"transactions":9,"vwap":2053},"2025-09-11",68.19,68.76,1.48,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":172,"transactions":9,"vwap":2058},"2025-09-10",67.9,67.76,-0.14,-0.21,{"date":2062,"open":2057,"high":2057,"low":2057,"close":2057,"change":269,"percent_change":2039,"volume":1497,"transactions":9,"vwap":2057},"2025-09-09",{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":357,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-08",67.72,67.79,67.63,0.97,4800,{"date":2071,"open":445,"high":2072,"low":445,"close":2072,"change":1638,"percent_change":2073,"volume":1281,"transactions":9,"vwap":2072},"2025-09-05",67.14,0.42,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":140,"volume":1281,"transactions":9,"vwap":2077},"2025-09-04",66.4,66.86,0.21,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":1706,"percent_change":2083,"volume":1497,"transactions":9,"vwap":2082},"2025-09-03",66.53,66.65,0.51,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":1244,"volume":2090,"transactions":9,"vwap":2087},"2025-09-02",65.79,66.31,65.49,-0.82,5300,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":710,"volume":1281,"transactions":9,"vwap":2094},"2025-08-29",67.029999,67.13,-1.06,{"date":2097,"open":2098,"high":2052,"low":2098,"close":2052,"change":503,"percent_change":2099,"volume":1245,"transactions":9,"vwap":2052},"2025-08-28",67.86,0.58,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1452,"percent_change":1286,"volume":882,"transactions":9,"vwap":2103},"2025-08-27",67.85,67.8,{"date":2105,"open":2106,"high":2057,"low":2106,"close":2057,"change":1422,"percent_change":1332,"volume":882,"transactions":9,"vwap":2057},"2025-08-26",67.45,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1144,"percent_change":1514,"volume":172,"transactions":9,"vwap":2111},"2025-08-25",67.64,67.12,67.34,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":946,"transactions":9,"vwap":2116},"2025-08-22",67.26,67.99,67.81,2.06,3.13,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1632,"percent_change":1139,"volume":790,"transactions":9,"vwap":2122},"2025-08-21",65.74,65.75,65.39,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2060,"percent_change":1632,"volume":1281,"transactions":9,"vwap":2127},"2025-08-20",64.95,66.07,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":1623,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-19",66.63,66.67,66.28,-1.41,9400,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2039,"percent_change":2138,"volume":1497,"transactions":9,"vwap":2137},"2025-08-18",67.23,0.24,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2009,"percent_change":591,"volume":747,"transactions":9,"vwap":2142},"2025-08-15",66.99,67.07,{"date":2144,"open":2145,"high":2137,"low":2145,"close":2137,"change":2146,"percent_change":1416,"volume":882,"transactions":9,"vwap":2137},"2025-08-14",66.56,-0.26,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":222,"percent_change":249,"volume":1470,"transactions":9,"vwap":2149},"2025-08-13",67.49,{"date":2151,"open":2145,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1299,"transactions":9,"vwap":2154},"2025-08-12",67.21,66.2,66.85,1.24,1.89,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":1298,"volume":777,"transactions":9,"vwap":2161},"2025-08-11",65.7,66.34,65.61,0.31,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2165,"change":1087,"percent_change":1845,"volume":1354,"transactions":9,"vwap":2165},"2025-08-08",65.3,65.31,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1732,"percent_change":981,"volume":1281,"transactions":9,"vwap":2171},"2025-08-07",64.25,64.97,64.27,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":269,"percent_change":1194,"volume":845,"transactions":9,"vwap":2175},"2025-08-06",63.25,63.6,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1802,"volume":1299,"transactions":9,"vwap":2180},"2025-08-05",64.12,63.099998,63.49,0.01,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1409,"percent_change":1098,"volume":2069,"transactions":9,"vwap":2185},"2025-08-04",63.09,63.48,62.84,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1003,"volume":2194,"transactions":9,"vwap":2192},"2025-08-01",62.53,62.79,61.51,62.41,-1.16,9800,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-31",63.99,63.17,63.57,-1.25,-1.93,3200,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":1905,"percent_change":1521,"volume":747,"transactions":9,"vwap":2206},"2025-07-30",65.32,64.82,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":1690,"percent_change":2211,"volume":882,"transactions":9,"vwap":2210},"2025-07-29",65,65.15,-0.64,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2083,"volume":1497,"transactions":9,"vwap":2215},"2025-07-28",65.33,65.57,0.33,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":335,"percent_change":658,"volume":1497,"transactions":9,"vwap":2219},"2025-07-25",65.24,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":739,"percent_change":1633,"volume":1281,"transactions":9,"vwap":2223},"2025-07-24",65.28,65.26,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":1756,"percent_change":1332,"volume":1299,"transactions":9,"vwap":2227},"2025-07-23",65.010002,65.53,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":1802,"percent_change":204,"volume":882,"transactions":9,"vwap":2230},"2025-07-22",64.99,{"date":2232,"open":2170,"high":2170,"low":2170,"close":2170,"change":2233,"percent_change":1782,"volume":1281,"transactions":9,"vwap":2170},"2025-07-21",0.15,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2206,"change":1551,"percent_change":1572,"volume":753,"transactions":9,"vwap":2206},"2025-07-18",65.27,64.45,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1713,"percent_change":1182,"volume":172,"transactions":9,"vwap":2242},"2025-07-17",64.84,64.71,64.74,{"date":2244,"open":2245,"high":2246,"low":2174,"close":2246,"change":1756,"percent_change":2247,"volume":1573,"transactions":9,"vwap":2246},"2025-07-16",63.26,63.88,0.85,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1782,"percent_change":752,"volume":1160,"transactions":9,"vwap":2252},"2025-07-15",63.29,64.15,63.34,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2059,"percent_change":1017,"volume":953,"transactions":9,"vwap":2258},"2025-07-14",63.049999,63.51,62.74,63.11,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2174,"change":463,"percent_change":2039,"volume":1281,"transactions":9,"vwap":2174},"2025-07-11",63.61,63.02,{"date":2264,"open":2199,"high":2265,"low":2266,"close":2267,"change":1638,"percent_change":1815,"volume":2268,"transactions":9,"vwap":2267},"2025-07-10",63.84,63.060001,63.15,6500,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2181,"percent_change":1802,"volume":882,"transactions":9,"vwap":2272},"2025-07-09",62.37,62.87,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1281,"transactions":9,"vwap":2276},"2025-07-08",61.83,62.86,1.54,2.51,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":918,"percent_change":2284,"volume":1057,"transactions":9,"vwap":2283},"2025-07-07",61.23,61.92,61.32,-2.51,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":1207,"percent_change":2289,"volume":891,"transactions":9,"vwap":2288},"2025-07-03",63.37,62.9,-0.08,{"date":2291,"open":126,"high":126,"low":126,"close":126,"change":2292,"percent_change":2293,"volume":1497,"transactions":9,"vwap":126},"2025-07-02",1.74,2.84,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":1311,"percent_change":1961,"volume":1470,"transactions":9,"vwap":2296},"2025-07-01",61.21,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1113,"percent_change":1208,"volume":882,"transactions":9,"vwap":2300},"2025-06-30",61.64,61.95,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":752,"percent_change":2099,"volume":1245,"transactions":9,"vwap":2304},"2025-06-27",61.86,61.99,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":1503,"percent_change":2309,"volume":1281,"transactions":9,"vwap":2308},"2025-06-26",61.42,61.63,1.25,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1521,"percent_change":995,"volume":2316,"transactions":9,"vwap":2315},"2025-06-25",61.09,61.099998,60.57,60.87,11100,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1152,"transactions":9,"vwap":2320},"2025-06-24",60.27,61.38,2.13,3.59,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2083,"percent_change":1894,"volume":946,"transactions":9,"vwap":2326},"2025-06-23",58.69,59.25,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":1482,"percent_change":820,"volume":882,"transactions":9,"vwap":2329},"2025-06-20",58.74,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":1415,"percent_change":2333,"volume":882,"transactions":9,"vwap":2332},"2025-06-18",59.26,-0.57,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":1497,"transactions":9,"vwap":2336},"2025-06-17",59.6,-0.17,-0.28,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1188,"volume":882,"transactions":9,"vwap":2342},"2025-06-16",60.19,59.77,0.5,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":1376,"percent_change":1542,"volume":1245,"transactions":9,"vwap":2347},"2025-06-13",58.88,59.27,58.82,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":960,"percent_change":1056,"volume":898,"transactions":9,"vwap":2353},"2025-06-12",60.09,60.37,59.99,{"date":2355,"open":2356,"high":2315,"low":2357,"close":2358,"change":1642,"percent_change":1434,"volume":1099,"transactions":9,"vwap":2358},"2025-06-11",60.7,60.62,60.66,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2162,"percent_change":2363,"volume":1497,"transactions":9,"vwap":2362},"2025-06-10",60.15,60.29,0.52,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":1259,"percent_change":1388,"volume":882,"transactions":9,"vwap":2367},"2025-06-09",59.54,59.98,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":1726,"percent_change":2372,"volume":882,"transactions":9,"vwap":2371},"2025-06-06",58.85,59.17,2.12,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":1402,"percent_change":2376,"volume":882,"transactions":9,"vwap":2375},"2025-06-05",57.94,-1.46,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":1503,"percent_change":2382,"volume":747,"transactions":9,"vwap":2380},"2025-06-04",58.77,58.8,58.49,1.31,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1706,"percent_change":2389,"volume":969,"transactions":9,"vwap":2388},"2025-06-03",57.76,58.48,57.74,58.040001,0.59,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":523,"percent_change":2060,"volume":882,"transactions":9,"vwap":2393},"2025-06-02",57.48,57.7,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":1369,"percent_change":1382,"volume":1354,"transactions":9,"vwap":2397},"2025-05-30",56.88,57.82,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":1194,"percent_change":2402,"volume":882,"transactions":9,"vwap":2401},"2025-05-29",58.060001,58.57,0.29,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":1482,"percent_change":820,"volume":882,"transactions":9,"vwap":2406},"2025-05-28",58.37,58.4,58.080002,{"date":2409,"open":215,"high":2410,"low":215,"close":2410,"change":2411,"percent_change":1064,"volume":932,"transactions":9,"vwap":2410},"2025-05-27",58.92,2.35,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":960,"percent_change":2416,"volume":882,"transactions":9,"vwap":2415},"2025-05-23",56.41,56.57,-1.17,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":2009,"percent_change":2338,"volume":1497,"transactions":9,"vwap":2420},"2025-05-22",57.54,57.24,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":1542,"percent_change":2425,"volume":747,"transactions":9,"vwap":2424},"2025-05-21",58.12,57.4,-2.05,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1521,"percent_change":1402,"volume":932,"transactions":9,"vwap":2431},"2025-05-20",58.5,58.73,57.79,58.6,{"date":2433,"open":215,"high":2434,"low":2435,"close":2434,"change":2068,"percent_change":2436,"volume":747,"transactions":9,"vwap":2434},"2025-05-19",59.11,57.62,1.67,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":186,"percent_change":150,"volume":1012,"transactions":9,"vwap":2442},"2025-05-16",57.91,58.83,57.73,58.14,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2375,"change":1382,"percent_change":2447,"volume":932,"transactions":9,"vwap":2375},"2025-05-15",57.86,58.9,-2.16,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":837,"percent_change":2156,"volume":1245,"transactions":9,"vwap":2451},"2025-05-14",59.15,59.22,58.47,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2423,"change":222,"percent_change":1714,"volume":953,"transactions":9,"vwap":2423},"2025-05-13",57.9,59.16,{"date":2458,"open":2429,"high":2429,"low":2459,"close":2392,"change":975,"percent_change":2460,"volume":1099,"transactions":9,"vwap":2392},"2025-05-12",57.21,2.68,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":1464,"volume":1281,"transactions":9,"vwap":2464},"2025-05-09",54.55,55.98,1.81,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":249,"percent_change":813,"volume":1245,"transactions":9,"vwap":2470},"2025-05-08",54.68,55.99,54.17,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2337,"percent_change":1632,"volume":753,"transactions":9,"vwap":2475},"2025-05-07",54.37,54.51,53.21,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":2181,"percent_change":1802,"volume":1573,"transactions":9,"vwap":2479},"2025-05-06",53.85,53.38,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":1678,"percent_change":961,"volume":1354,"transactions":9,"vwap":2483},"2025-05-05",53.65,53.37,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":50,"percent_change":1408,"volume":747,"transactions":9,"vwap":2487},"2025-05-02",54.89,53.67,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":503,"percent_change":157,"volume":747,"transactions":9,"vwap":2491},"2025-05-01",53.42,53.18,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":1542,"percent_change":1492,"volume":911,"transactions":9,"vwap":2495},"2025-04-30",52.049999,52.79,51.92,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":196,"percent_change":1194,"volume":1026,"transactions":9,"vwap":2500},"2025-04-29",53.029999,53.99,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2506,"percent_change":874,"volume":172,"transactions":9,"vwap":2504},"2025-04-28",52.53,53.9,52.31,1.04,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2054,"volume":845,"transactions":9,"vwap":2511},"2025-04-25",51.88,52.88,52.86,0.77,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":1332,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-04-24",50.54,52.25,52.09,1.62,4900,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1970,"transactions":9,"vwap":2524},"2025-04-23",51.79,49.8,51.26,2.64,5.43,{"date":178,"open":2528,"high":2528,"low":174,"close":2529,"change":1415,"percent_change":1514,"volume":845,"transactions":9,"vwap":2529},48.96,48.62]