[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRI":3,"homepage-market-summary":27,"stock-historical-CHRI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHRI","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},"Global X S&P 500 Christian Values ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4398,0.4037,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},91.79,91.0106,0.7794,0.86,232.4931,92.4045,75.187,823.0940342988048,96.4,2346,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},0.0002,583,212896.602609,45894900,"2020-05-05",[179,182,191,201,212,221,230,241,249,259,270,280,287,296,305,315,323,332,341,351,359,368,376,384,393,401,409,416,423,433,441,448,456,464,472,480,488,497,505,514,522,531,540,547,556,564,573,582,590,598,605,613,620,628,635,645,654,662,669,677,685,691,699,707,714,721,728,733,740,747,754,760,768,772,779,786,791,798,803,809,815,821,827,833,838,843,849,857,861,866,872,878,882,888,893,898,904,911,917,921,928,931,935,942,949,955,960,966,971,978,985,990,995,1002,1005,1012,1019,1026,1031,1037,1042,1048,1053,1059,1064,1070,1077,1085,1090,1096,1102,1108,1113,1117,1120,1126,1132,1138,1143,1147,1152,1157,1162,1169,1173,1178,1183,1187,1192,1198,1205,1211,1217,1222,1227,1233,1239,1245,1252,1257,1264,1269,1277,1283,1289,1295,1300,1306,1312,1317,1321,1326,1331,1336,1340,1344,1348,1354,1360,1364,1370,1374,1380,1383,1387,1392,1397,1400,1405,1408,1413,1417,1422,1426,1432,1437,1442,1446,1450,1456,1461,1467,1472,1478,1483,1487,1492,1498,1502,1507,1513,1518,1521,1526,1531,1538,1544,1550,1556,1562,1568,1573,1578,1586,1592,1597,1601,1607,1610,1616,1622,1627,1633,1639,1645,1651,1655,1660,1666,1671,1675,1679,1683,1687,1694,1700,1706,1711,1714,1719,1724,1729,1735,1739,1745,1751,1756,1762,1769,1771,1773,1775,1777,1779,1781,1783,1785,1787,1789,1791,1793,1795,1797,1799,1801,1803,1805,1807,1809,1811,1813,1815,1817,1819,1821,1823,1825,1827,1829,1831,1833,1835,1837,1839,1841,1843,1845,1847,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877,1879,1881,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},38,91.7919,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",90.67,91.13,0.0638,0.07,2797.5907,46,90.9905,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",91.3584,90.92,90.9468,-0.0585,-0.06,3235.2573,58,91.1864,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",91.18,91.21,90.94,91.0053,-0.142,-0.16,5539.3967,56,91.0305,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",91.332,91.1473,-0.7003,-0.76,1509.8377,36,91.2051,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",91.88,91.8476,0.4817,0.53,564.186071,35,91.8404,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",90.99,91.42,90.9774,91.3659,-0.0382,-0.04,3757.4585,67,91.3162,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",91.4041,-0.724,-0.79,63.9532,34,91.5845,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",92.11,92.28,92.1281,0.0341,0.04,3044.8132,52,92.2315,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",91.77,92.18,91.76,92.094,1.4185,1.56,1027.86915,42,91.9134,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",90.39,90.6755,90.37,0.0901,0.1,580.6876,33,90.404,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":180,"vwap":286},"2026-09-17",90.5854,1.0396,1.16,167.9568,90.5163,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":199,"vwap":295},"2026-09-16",90.36,90.46,89.5458,-0.3836,-0.43,2729.947733,90.315,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":219,"vwap":304},"2026-09-15",90,89.895,89.9294,-0.4287,-0.47,848.342,89.9419,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",89.56,90.49,90.3581,-0.414,-0.46,895.279041,44,90.0207,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":219,"vwap":322},"2026-09-11",90.89,90.7721,0.8314,0.92,286.6519,90.8713,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",90.17,89.9407,-0.5436,-0.6,355.199107,30,90.0283,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":311,"volume":338,"transactions":339,"vwap":340},"2026-09-09",90.4699,90.58,90.4843,-0.4166,853.2722,41,90.5708,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",91.04,91.0634,90.9009,-0.5955,-0.65,1141.172153,45,91.0513,{"date":352,"open":353,"high":353,"low":233,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":189,"vwap":358},"2026-09-04",91.65,91.4964,-0.3052,-0.33,981.329611,91.592,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",91.25,91.8016,0.9554,1.05,602.180811,48,91.6413,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":219,"vwap":375},"2026-09-02",90.865,90.8462,0.4579,0.51,839.9524,90.8601,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":349,"vwap":383},"2026-09-01",90.29,90.3883,-0.7879,-0.86,1201.9464,90.4336,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",91,91.1762,-0.2403,-0.26,598.721349,55,91.0702,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",91.4165,-0.2006,-0.22,222.667734,39,91.6422,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",91.6171,0.6505,0.72,64.8459,27,91.4826,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":255,"volume":414,"transactions":278,"vwap":415},"2026-08-26",90.885,90.9666,0.035,274.6559,90.9397,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":219,"vwap":422},"2026-08-25",90.9316,0.2533,0.28,111.94936,90.8842,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",90.63,90.73,90.6783,-0.2717,-0.3,779.3868,57,90.8157,{"date":434,"open":386,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":247,"vwap":440},"2026-08-21",91.05,90.95,0.4549,0.5,424.1964,91.0136,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":278,"vwap":447},"2026-08-20",90.4951,-0.709,-0.78,98.2419,90.8879,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":276,"volume":454,"transactions":278,"vwap":455},"2026-08-19",91.34,91.37,91.2041,0.0923,603.6109,91.3422,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":330,"vwap":463},"2026-08-18",91.75,91.1118,-0.7066,-0.77,170.596073,91.549,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":391,"vwap":471},"2026-08-17",91.91,91.8184,-0.4081,-0.44,1041.226754,91.9356,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":257,"vwap":479},"2026-08-14",92.29,92.2265,-0.178,-0.19,865.0539,92.2856,{"date":481,"open":482,"high":22,"low":483,"close":22,"change":484,"percent_change":485,"volume":486,"transactions":189,"vwap":487},"2026-08-13",92.24,92.16,0.6318,0.69,400.1379,92.2949,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":247,"vwap":496},"2026-08-12",91.83,91.92,91.7727,0.2352,0.26,650.719436,91.8509,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":397,"volume":502,"transactions":503,"vwap":504},"2026-08-11",91.9,91.5375,-0.2063,383.299708,37,91.8802,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",91.99,91.7438,-0.1351,-0.15,2076.11262,40,91.9426,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":268,"vwap":521},"2026-08-07",91.5,91.8789,0.5766,0.63,315.250455,91.6692,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":278,"vwap":530},"2026-08-06",91.6,91.16,91.3023,-0.2596,-0.28,643.459421,91.2867,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",91.96,91.5619,-0.1833,-0.2,3617.7553,60,91.6559,{"date":541,"open":499,"high":499,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":189,"vwap":546},"2026-08-04",91.7452,1.6553,1.84,1055.73,91.7184,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":189,"vwap":555},"2026-08-03",89.98,90.14,90.0899,1.2838,1.45,1555.611622,90.0724,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":129,"volume":561,"transactions":562,"vwap":563},"2026-07-31",88.425,88.8061,0.6913,1700.962896,43,88.5422,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":268,"vwap":572},"2026-07-30",88.15,88.08,88.1148,1.5319,1.77,342.2274,88.0118,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",87.68,86.5829,-1.3507,-1.54,2752.5134,32,87.6379,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":149,"volume":587,"transactions":588,"vwap":589},"2026-07-28",87.5,87.9336,0.3076,479.7144,28,87.5516,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":104,"volume":596,"transactions":228,"vwap":597},"2026-07-27",88.375,87.43,87.626,0.0532,1538.0674,87.6553,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":-6,"volume":603,"transactions":247,"vwap":604},"2026-07-24",87.53,87.5728,-0.0007,366.4104,87.5452,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":407,"vwap":612},"2026-07-23",87.535,87.5735,-1.1771,-1.33,306.9994,87.5968,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":407,"vwap":619},"2026-07-22",88.7506,-0.0776,-0.09,123.323754,88.7743,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":129,"volume":625,"transactions":626,"vwap":627},"2026-07-21",88.53,88.8282,0.6885,313.522341,29,88.5346,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":180,"vwap":634},"2026-07-20",88.1397,-0.1828,-0.21,95.917909,88.2398,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":366,"vwap":644},"2026-07-17",88.67,88.73,88.28,88.3225,-0.8848,-0.99,1872.6848,88.3943,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":349,"vwap":653},"2026-07-16",89.41,89.04,89.2073,-0.4372,-0.49,592.9928,89.2772,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",89.6445,0.2601,0.29,50.8308,23,89.6219,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":278,"vwap":668},"2026-07-14",89.3844,0.379,0.43,248.9888,89.3513,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":562,"vwap":676},"2026-07-13",89.51,89.0054,-0.6346,-0.71,301.4433,89.4177,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-07-10",89.36,89.64,89.11,0.464,0.52,300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",89.176,0.671,0.76,100,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-08",88.019997,88.505,87.83,-0.163,-0.18,3300,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",88.955,88.649,88.668,-0.484,-0.54,1600,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":706,"transactions":9,"vwap":710},"2026-07-06",88.93,89.152,88.81,0.678,0.77,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":197,"volume":720,"transactions":9,"vwap":718},"2026-07-02",89.07,88.07,88.474,-0.05,1100,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":477,"volume":727,"transactions":9,"vwap":725},"2026-07-01",88.51,88.82,88.524,-0.166,500,{"date":729,"open":592,"high":730,"low":592,"close":730,"change":731,"percent_change":20,"volume":732,"transactions":9,"vwap":730},"2026-06-30",88.69,0.758,2000,{"date":734,"open":593,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-29",87.932,87.16,0.717,0.82,2100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":109,"volume":706,"transactions":9,"vwap":745},"2026-06-26",87.29,87.51,87.040001,87.215,-0.007,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":197,"volume":753,"transactions":9,"vwap":751},"2026-06-25",87.52,87.89,87.222,-0.048,11300,{"date":755,"open":756,"high":756,"low":736,"close":757,"change":758,"percent_change":632,"volume":759,"transactions":9,"vwap":757},"2026-06-24",88.089996,87.27,-0.185,700,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",88,87.41,87.455,-1.212,-1.37,3800,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":310,"percent_change":311,"volume":171,"transactions":9,"vwap":771},"2026-06-22",89.29,88.667,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-18",88.84,89.081001,1.151,1.31,900,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":759,"transactions":9,"vwap":783},"2026-06-17",89.040001,87.87,87.93,-1.162,-1.3,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":311,"volume":171,"transactions":9,"vwap":789},"2026-06-16",89.7,89.092003,-0.415,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":759,"transactions":9,"vwap":795},"2026-06-15",89.44,89.69,89.507,1.494,1.7,{"date":799,"open":800,"high":800,"low":783,"close":801,"change":802,"percent_change":438,"volume":759,"transactions":9,"vwap":801},"2026-06-12",88.16,88.013,0.435,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":727,"transactions":9,"vwap":806},"2026-06-11",86.43,87.578,1.39,1.61,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":684,"transactions":9,"vwap":812},"2026-06-10",86.245,86.188,-1.321,-1.51,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":684,"transactions":9,"vwap":818},"2026-06-09",86.6,87.509,-0.268,-0.31,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":727,"transactions":9,"vwap":824},"2026-06-08",88.45,87.777,0.155,0.18,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",87.622,-2.361,-2.62,200,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":690,"transactions":9,"vwap":835},"2026-06-04",89.983,0.304,0.34,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":690,"transactions":9,"vwap":840},"2026-06-03",89.679,-0.607,-0.67,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",90.286,0.079,0.09,400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",89.73,90.24,90.207,0.327,0.36,1800,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":420,"volume":690,"transactions":9,"vwap":859},"2026-05-29",89.88,0.249,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":690,"transactions":9,"vwap":863},"2026-05-28",89.631,0.521,0.58,{"date":867,"open":868,"high":868,"low":681,"close":681,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":681},"2026-05-27",89.57,-0.015,-0.02,600,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":832,"transactions":9,"vwap":875},"2026-05-26",88.935,89.125,0.541,0.61,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":149,"volume":690,"transactions":9,"vwap":880},"2026-05-22",88.584,0.306,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":832,"transactions":9,"vwap":885},"2026-05-21",88.22,88.278,0.133,0.15,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":114,"volume":832,"transactions":9,"vwap":891},"2026-05-20",88.050003,88.145,0.988,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":690,"transactions":9,"vwap":895},"2026-05-19",87.157,-0.595,-0.68,{"date":899,"open":900,"high":901,"low":743,"close":901,"change":902,"percent_change":903,"volume":171,"transactions":9,"vwap":901},"2026-05-18",87.73,87.752,-0.253,-0.29,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",88.32,88.0049973,-0.92,-1.03,1500,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":156,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-14",88.97,88.925,0.84,1300,{"date":918,"open":919,"high":884,"low":919,"close":920,"change":666,"percent_change":49,"volume":848,"transactions":9,"vwap":920},"2026-05-13",87.74,88.185,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":720,"transactions":9,"vwap":924},"2026-05-12",87.12,87.755,87.089996,-0.115,-0.13,{"date":929,"open":693,"high":693,"low":782,"close":782,"change":930,"percent_change":847,"volume":832,"transactions":9,"vwap":782},"2026-05-11",0.077,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":20,"volume":690,"transactions":9,"vwap":933},"2026-05-08",87.793,0.746,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":171,"transactions":9,"vwap":939},"2026-05-07",87.37,87.39,87.046997,-0.368,-0.42,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-06",86.9,87.415,1.302,1.51,1700,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",86.113,0.71,0.83,1900,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":651,"volume":171,"transactions":9,"vwap":958},"2026-05-04",85.86,85.403,-0.422,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":684,"transactions":9,"vwap":963},"2026-05-01",86.25,85.825,0.172,0.2,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":364,"volume":690,"transactions":9,"vwap":969},"2026-04-30",85.24,85.653,0.888,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":617,"volume":977,"transactions":9,"vwap":974},"2026-04-29",84.75,84.765,84.62,-0.079,8500,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":684,"transactions":9,"vwap":981},"2026-04-28",84.67,84.844,84.65,-0.477,-0.56,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":690,"transactions":9,"vwap":987},"2026-04-27",85.321,0.137,0.16,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":690,"transactions":9,"vwap":992},"2026-04-24",85.184,0.737,0.87,{"date":996,"open":973,"high":973,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",84.33,84.447,-0.339,-0.4,2500,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":915,"percent_change":42,"volume":690,"transactions":9,"vwap":1004},"2026-04-22",84.786,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":732,"transactions":9,"vwap":1009},"2026-04-21",84.125,84.37,83.946,-0.513,-0.61,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":848,"transactions":9,"vwap":1016},"2026-04-20",84.54,84.44,84.459,-0.195,-0.23,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":720,"transactions":9,"vwap":1023},"2026-04-17",84,84.71,84.654,1.026,1.23,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":690,"transactions":9,"vwap":1028},"2026-04-16",83.628,0.189,0.23,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":720,"transactions":9,"vwap":1034},"2026-04-15",83,83.439,0.739,0.89,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":832,"transactions":9,"vwap":1039},"2026-04-14",82.7,1.034,1.27,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":759,"transactions":9,"vwap":1045},"2026-04-13",81.24,81.666,0.838,1.04,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":690,"transactions":9,"vwap":1050},"2026-04-10",80.828,-0.088,-0.11,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":684,"transactions":9,"vwap":1056},"2026-04-09",80.94,80.916,0.538,0.67,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":690,"transactions":9,"vwap":1061},"2026-04-08",80.378,2.035,2.6,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":684,"transactions":9,"vwap":1067},"2026-04-07",77.65,78.343,0.009,0.01,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":910,"transactions":9,"vwap":1073},"2026-04-06",78.14,78.334,78.099998,0.318,0.41,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-04-02",77.93,78.015999,77.77,0.066,0.08,800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":689,"volume":171,"transactions":9,"vwap":1087},"2026-04-01",77.95,77.92,0.591,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":720,"transactions":9,"vwap":1093},"2026-03-31",76.31,77.359,2.172,2.89,{"date":1097,"open":1098,"high":1098,"low":23,"close":23,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":23},"2026-03-30",76.2,-0.381,-0.5,5300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":759,"transactions":9,"vwap":1105},"2026-03-27",75.7,75.568,-1.237,-1.61,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":690,"transactions":9,"vwap":1110},"2026-03-26",76.805,-1.337,-1.71,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":373,"volume":690,"transactions":9,"vwap":1115},"2026-03-25",78.142,0.393,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":999,"percent_change":293,"volume":832,"transactions":9,"vwap":1119},"2026-03-24",77.749,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":871,"transactions":9,"vwap":1123},"2026-03-23",78.41,78.087997,0.935,1.21,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":727,"transactions":9,"vwap":1129},"2026-03-20",77.69,77.153,-1.171,-1.5,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":832,"transactions":9,"vwap":1135},"2026-03-19",78.79,78.324,-0.213,-0.27,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":690,"transactions":9,"vwap":1140},"2026-03-18",78.537,-1.14,-1.43,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":149,"volume":690,"transactions":9,"vwap":1145},"2026-03-17",79.677,0.278,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1047,"volume":848,"transactions":9,"vwap":1150},"2026-03-16",79.69,79.399,0.819,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":690,"transactions":9,"vwap":1154},"2026-03-13",78.58,-0.51,-0.64,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":832,"transactions":9,"vwap":1159},"2026-03-12",79.089996,-1.247,-1.55,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":197,"volume":1168,"transactions":9,"vwap":1166},"2026-03-11",80.49,80.5,80.337,-0.046,1400,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":429,"volume":690,"transactions":9,"vwap":1171},"2026-03-10",80.383,-0.244,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":690,"transactions":9,"vwap":1175},"2026-03-09",80.627,0.636,0.8,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":832,"transactions":9,"vwap":1180},"2026-03-06",79.991,-1.116,-1.38,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":705,"volume":832,"transactions":9,"vwap":1185},"2026-03-05",81.107,-0.439,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1177,"volume":690,"transactions":9,"vwap":1190},"2026-03-04",81.07,81.546,0.649,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":690,"transactions":9,"vwap":1195},"2026-03-03",80.019997,80.897,-0.783,-0.96,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":778,"transactions":9,"vwap":1202},"2026-03-02",81.019997,81.7,81.68,0.111,0.14,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":871,"transactions":9,"vwap":1208},"2026-02-27",81.36,81.569,-0.424,-0.52,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":690,"transactions":9,"vwap":1214},"2026-02-26",82.24,81.993,-0.451,-0.55,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":915,"volume":832,"transactions":9,"vwap":1220},"2026-02-25",82.26,82.444,0.684,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":993,"percent_change":1226,"volume":832,"transactions":9,"vwap":1225},"2026-02-24",81.52,81.76,0.91,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":948,"transactions":9,"vwap":1230},"2026-02-23",81.089996,81.023003,-0.941,-1.15,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":156,"volume":1238,"transactions":9,"vwap":1236},"2026-02-20",81.35,81.964,0.605,1200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":940,"percent_change":1244,"volume":948,"transactions":9,"vwap":1243},"2026-02-19",81.42,81.17,81.359,-0.45,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":720,"transactions":9,"vwap":1249},"2026-02-18",81.91,81.55,81.727,0.569,0.7,{"date":1253,"open":1254,"high":1044,"low":1165,"close":1255,"change":1256,"percent_change":1204,"volume":1001,"transactions":9,"vwap":1255},"2026-02-17",81,81.158,0.112,{"date":1258,"open":1230,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-13",81.059998,80.975,81.045998,0.02,2900,{"date":1265,"open":1254,"high":1266,"low":1254,"close":1266,"change":1267,"percent_change":1268,"volume":954,"transactions":9,"vwap":1266},"2026-02-12",81.026001,-1.433,-1.74,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-11",82.25,82.48,82.459,0.045,0.05,4100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":871,"transactions":9,"vwap":1280},"2026-02-10",82.92,82.414,-0.282,-0.34,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1116,"percent_change":1288,"volume":759,"transactions":9,"vwap":1286},"2026-02-09",82.191,82.696,82.16,0.48,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":706,"transactions":9,"vwap":1292},"2026-02-06",81.56,82.303,1.609,1.99,{"date":1296,"open":1254,"high":1254,"low":120,"close":1297,"change":1298,"percent_change":1299,"volume":706,"transactions":9,"vwap":1297},"2026-02-05",80.694,-0.902,-1.11,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":347,"volume":171,"transactions":9,"vwap":1304},"2026-02-04",81.576,81.61,81.596,-0.531,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":381,"volume":778,"transactions":9,"vwap":1310},"2026-02-03",82.5,82.029999,82.127,-0.713,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":690,"transactions":9,"vwap":1314},"2026-02-02",82.84,0.454,0.55,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":469,"volume":690,"transactions":9,"vwap":1319},"2026-01-30",82.386,-0.36,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":536,"volume":871,"transactions":9,"vwap":1324},"2026-01-29",82.099998,82.746,-0.167,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":109,"volume":778,"transactions":9,"vwap":1329},"2026-01-28",82.835,82.913,-0.011,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":690,"transactions":9,"vwap":1333},"2026-01-27",82.924,0.368,0.45,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":683,"volume":690,"transactions":9,"vwap":1338},"2026-01-26",82.556,0.424,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":276,"volume":690,"transactions":9,"vwap":1342},"2026-01-23",82.132,0.078,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":144,"percent_change":1347,"volume":690,"transactions":9,"vwap":1346},"2026-01-22",82.054001,0.47,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":684,"transactions":9,"vwap":1351},"2026-01-21",81.782,81.674,0.951,1.18,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1168,"transactions":9,"vwap":1357},"2026-01-20",81.33,80.723,-1.799,-2.18,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1069,"volume":690,"transactions":9,"vwap":1362},"2026-01-16",82.522,0.012,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":727,"transactions":9,"vwap":1367},"2026-01-15",82.97,82.51,0.222,0.27,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1215,"percent_change":1216,"volume":848,"transactions":9,"vwap":1373},"2026-01-14",81.88,82.288,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":848,"transactions":9,"vwap":1377},"2026-01-13",82.61,82.739,-0.209,-0.25,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":104,"percent_change":187,"volume":690,"transactions":9,"vwap":1382},"2026-01-12",82.948,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":485,"volume":690,"transactions":9,"vwap":1385},"2026-01-09",82.888,0.568,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":690,"transactions":9,"vwap":1389},"2026-01-08",82.32,-0.023,-0.03,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":690,"transactions":9,"vwap":1394},"2026-01-07",82.343,-0.322,-0.39,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1386,"percent_change":485,"volume":690,"transactions":9,"vwap":1399},"2026-01-06",82.665,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":690,"transactions":9,"vwap":1402},"2026-01-05",82.097,0.608,0.75,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1275,"percent_change":104,"volume":690,"transactions":9,"vwap":1407},"2026-01-02",81.489,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":690,"transactions":9,"vwap":1410},"2025-12-31",81.439,-0.594,-0.72,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1137,"volume":690,"transactions":9,"vwap":1415},"2025-12-30",82.032997,-0.218,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":690,"transactions":9,"vwap":1419},"2025-12-29",82.251,-0.307,-0.37,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1391,"volume":690,"transactions":9,"vwap":1424},"2025-12-26",82.558,-0.025,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-24",82.583,0.269,0.33,0,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":690,"transactions":9,"vwap":1434},"2025-12-23",82.314,0.378,0.46,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":690,"transactions":9,"vwap":1439},"2025-12-22",81.936,0.528,0.65,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":738,"volume":690,"transactions":9,"vwap":1444},"2025-12-19",81.408,0.663,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1177,"volume":690,"transactions":9,"vwap":1448},"2025-12-18",80.745,0.638,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":684,"transactions":9,"vwap":1453},"2025-12-17",81.00099945,80.107,-0.959,-1.18,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":697,"volume":690,"transactions":9,"vwap":1459},"2025-12-16",80.8,81.066002,-0.149,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":690,"transactions":9,"vwap":1464},"2025-12-15",81.21,81.215,-0.138,-0.17,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":690,"transactions":9,"vwap":1469},"2025-12-12",81.353,-0.929,-1.13,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":690,"transactions":9,"vwap":1475},"2025-12-11",82.3,82.282,0.107,0.13,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":690,"transactions":9,"vwap":1480},"2025-12-10",82.175,0.552,0.68,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":870,"volume":690,"transactions":9,"vwap":1485},"2025-12-09",81.623,-0.013,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":293,"volume":832,"transactions":9,"vwap":1490},"2025-12-08",81.65,81.636,-0.353,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":119,"volume":1497,"transactions":9,"vwap":1495},"2025-12-05",82.299,81.989,0.201,4200,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":187,"volume":690,"transactions":9,"vwap":1500},"2025-12-04",81.788,0.057,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":860,"percent_change":1506,"volume":690,"transactions":9,"vwap":1505},"2025-12-03",81.57,81.731,0.31,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1168,"transactions":9,"vwap":1510},"2025-12-02",81.64,81.482,0.24,0.3,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1209,"percent_change":1210,"volume":832,"transactions":9,"vwap":1517},"2025-12-01",81.39,81.44,81.242,{"date":1519,"open":1045,"high":1045,"low":1045,"close":1045,"change":1520,"percent_change":438,"volume":690,"transactions":9,"vwap":1045},"2025-11-28",0.404,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":689,"volume":871,"transactions":9,"vwap":1524},"2025-11-26",81.351,81.262,0.609,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":712,"percent_change":1530,"volume":690,"transactions":9,"vwap":1529},"2025-11-25",80.14,80.653,0.85,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":727,"transactions":9,"vwap":1535},"2025-11-24",79.87,80.040001,79.975,1.25,1.59,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":42,"volume":732,"transactions":9,"vwap":1542},"2025-11-21",78.059998,79.37,78.725,0.781,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":684,"transactions":9,"vwap":1547},"2025-11-20",80.7,77.944,-1.254,-1.58,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":139,"volume":720,"transactions":9,"vwap":1554},"2025-11-19",79.54,79.07,79.198,0.255,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":217,"volume":778,"transactions":9,"vwap":1560},"2025-11-18",79.17,79.45,78.943,-0.606,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":684,"transactions":9,"vwap":1565},"2025-11-17",80.27,79.549,-0.749,-0.93,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":197,"volume":690,"transactions":9,"vwap":1571},"2025-11-14",79.98,80.298,-0.045,{"date":1574,"open":1207,"high":1207,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":684,"transactions":9,"vwap":1575},"2025-11-13",80.343,-1.413,-1.73,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-12",81.67,81.84,81.756,0.021,0.03,2300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":826,"volume":171,"transactions":9,"vwap":1590},"2025-11-11",81.78,81.92,81.735,0.148,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":690,"transactions":9,"vwap":1594},"2025-11-10",81.587,1.228,1.53,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":989,"volume":832,"transactions":9,"vwap":1599},"2025-11-07",80.359,0.126,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1455,"volume":871,"transactions":9,"vwap":1605},"2025-11-06",80.62,80.65,80.233,-0.956,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1506,"percent_change":144,"volume":832,"transactions":9,"vwap":1609},"2025-11-05",81.189,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":848,"transactions":9,"vwap":1613},"2025-11-04",81.393,80.879,-1.046,-1.28,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":276,"percent_change":1621,"volume":1168,"transactions":9,"vwap":1620},"2025-11-03",82.07,81.805,81.925,0.12,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":149,"volume":684,"transactions":9,"vwap":1625},"2025-10-31",82.046997,81.825,0.282,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":727,"transactions":9,"vwap":1630},"2025-10-30",82.22,81.543,-0.832,-1.01,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":871,"transactions":9,"vwap":1636},"2025-10-29",82.67,82.375,-0.081,-0.1,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":420,"volume":759,"transactions":9,"vwap":1643},"2025-10-28",82.285,82.6,82.456,0.234,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":954,"transactions":9,"vwap":1648},"2025-10-27",81.981,82.222,1.008,1.24,{"date":1652,"open":762,"high":762,"low":1653,"close":1653,"change":1654,"percent_change":129,"volume":848,"transactions":9,"vwap":1653},"2025-10-24",81.214,0.632,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":519,"volume":690,"transactions":9,"vwap":1658},"2025-10-23",80.61,80.582,0.502,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":832,"transactions":9,"vwap":1663},"2025-10-22",80.6,80.080002,-0.532,-0.66,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1083,"volume":727,"transactions":9,"vwap":1669},"2025-10-21",80.599,80.612,0.067,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1047,"volume":832,"transactions":9,"vwap":1673},"2025-10-20",80.545,0.829,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1441,"volume":690,"transactions":9,"vwap":1677},"2025-10-17",79.716,0.517,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":328,"volume":690,"transactions":9,"vwap":1681},"2025-10-16",79.199,-0.482,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":855,"volume":690,"transactions":9,"vwap":1685},"2025-10-15",79.681,0.287,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":684,"transactions":9,"vwap":1691},"2025-10-14",79.722,79.75,79.394,-0.096,-0.12,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1537,"volume":848,"transactions":9,"vwap":1698},"2025-10-13",79.19,79.58,79.49,1.241,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":684,"transactions":9,"vwap":1703},"2025-10-10",79.2,78.249,-2.168,-2.7,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1018,"percent_change":903,"volume":1238,"transactions":9,"vwap":1710},"2025-10-09",80.44,80.52,80.417,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1334,"percent_change":1436,"volume":690,"transactions":9,"vwap":1713},"2025-10-08",80.647,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":903,"volume":832,"transactions":9,"vwap":1717},"2025-10-07",80.51,80.279,-0.236,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":666,"volume":848,"transactions":9,"vwap":1722},"2025-10-06",80.575,80.515,0.341,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":109,"volume":684,"transactions":9,"vwap":1727},"2025-10-03",80.42,80.174,-0.012,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":255,"volume":848,"transactions":9,"vwap":1733},"2025-10-02",80,80.28,80.186,0.033,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":658,"volume":690,"transactions":9,"vwap":1737},"2025-10-01",80.153,0.231,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":727,"transactions":9,"vwap":1742},"2025-09-30",79.63,79.922,0.338,0.42,{"date":1746,"open":1685,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":916,"transactions":9,"vwap":1748},"2025-09-29",79.81,79.584,0.167,0.21,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1335,"percent_change":1755,"volume":856,"transactions":9,"vwap":1754},"2025-09-26",79.18,79.417,0.57,{"date":1757,"open":1134,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1155,"volume":948,"transactions":9,"vwap":1760},"2025-09-25",78.99,78.72,78.967,-0.407,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":727,"transactions":9,"vwap":1766},"2025-09-24",79.32,79.39,79.374,79.3738,39686900,{"date":1770,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-10-05",{"date":1772,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-10-02",{"date":1774,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-10-01",{"date":1776,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-30",{"date":1778,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-29",{"date":1780,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-28",{"date":1782,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-25",{"date":1784,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-24",{"date":1786,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-23",{"date":1788,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-22",{"date":1790,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-21",{"date":1792,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-18",{"date":1794,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-17",{"date":1796,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-16",{"date":1798,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-15",{"date":1800,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-14",{"date":1802,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-11",{"date":1804,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-10",{"date":1806,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-09",{"date":1808,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-08",{"date":1810,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-04",{"date":1812,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-03",{"date":1814,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-02",{"date":1816,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-09-01",{"date":1818,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-31",{"date":1820,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-28",{"date":1822,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-27",{"date":1824,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-26",{"date":1826,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-25",{"date":1828,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-24",{"date":1830,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-21",{"date":1832,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-20",{"date":1834,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-19",{"date":1836,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-18",{"date":1838,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-17",{"date":1840,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-14",{"date":1842,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-13",{"date":1844,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-12",{"date":1846,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-11",{"date":1848,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-10",{"date":1850,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-07",{"date":1852,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-06",{"date":1854,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-05",{"date":1856,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-04",{"date":1858,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-08-03",{"date":1860,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-31",{"date":1862,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-30",{"date":1864,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-29",{"date":1866,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-28",{"date":1868,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-27",{"date":1870,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-24",{"date":1872,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-23",{"date":1874,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-22",{"date":1876,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-21",{"date":1878,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-20",{"date":1880,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-17",{"date":1882,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-16",{"date":1884,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-15",{"date":1886,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-14",{"date":1888,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-13",{"date":1890,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-10",{"date":1892,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-09",{"date":1894,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-08",{"date":1896,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-07",{"date":1898,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-06",{"date":1900,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-02",{"date":1902,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-07-01",{"date":1904,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-30",{"date":1906,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-29",{"date":1908,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-26",{"date":1910,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-25",{"date":1912,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-24",{"date":1914,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-23",{"date":1916,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-22",{"date":1918,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-19",{"date":1920,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-18",{"date":1922,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-17",{"date":1924,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-16",{"date":1926,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-15",{"date":1928,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-12",{"date":1930,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-11",{"date":1932,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-10",{"date":1934,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-09",{"date":1936,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-08",{"date":1938,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-05",{"date":1940,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-04",{"date":1942,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-03",{"date":1944,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-02",{"date":1946,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-06-01",{"date":1948,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-29",{"date":1950,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-28",{"date":1952,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-27",{"date":1954,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-26",{"date":1956,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-22",{"date":1958,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-21",{"date":1960,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-20",{"date":1962,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-19",{"date":1964,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-18",{"date":1966,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-15",{"date":1968,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-14",{"date":1970,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-13",{"date":1972,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-12",{"date":1974,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-11",{"date":1976,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-08",{"date":1978,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-07",{"date":1980,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173},"2020-05-06",{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1431,"percent_change":1431,"volume":1431,"transactions":9,"vwap":173}]