[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSD":3,"homepage-market-summary":28,"stock-historical-CSD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSD","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},"Invesco S&P Spin-Off ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.123,0.15823,"Annual",{"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},128.6,129.02,127.804,0.796,0.62,4304.703394,150.42999,91.13,9116.681044752988,63.2,4979,{"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},66.9,6978,2546986.942233,89.26,"2025-04-22",[180,183,192,201,212,223,234,243,252,261,271,282,292,303,313,322,331,341,349,358,367,376,386,397,407,417,428,437,446,456,466,477,486,496,506,516,527,537,547,558,568,579,589,600,608,618,627,637,647,658,669,678,687,697,708,719,729,738,748,758,766,775,782,790,798,806,813,821,828,837,845,853,862,871,878,886,894,903,912,920,928,936,945,954,961,970,977,984,988,994,1000,1009,1014,1021,1029,1038,1046,1055,1061,1069,1074,1081,1090,1098,1106,1113,1120,1126,1133,1140,1148,1153,1160,1168,1175,1183,1189,1195,1203,1209,1215,1223,1231,1238,1246,1253,1262,1269,1278,1287,1295,1304,1313,1320,1326,1333,1341,1350,1357,1364,1372,1378,1384,1390,1399,1405,1413,1422,1431,1439,1446,1452,1460,1469,1476,1482,1489,1496,1502,1507,1514,1521,1530,1536,1544,1551,1558,1565,1572,1580,1589,1596,1604,1610,1617,1623,1629,1637,1644,1653,1660,1667,1672,1678,1684,1691,1698,1704,1710,1718,1724,1730,1737,1741,1748,1753,1758,1765,1771,1777,1780,1783,1790,1795,1801,1805,1809,1814,1820,1827,1832,1839,1842,1848,1853,1858,1863,1868,1873,1880,1889,1894,1901,1907,1913,1919,1925,1932,1939,1947,1953,1957,1964,1969,1976,1982,1988,1995,2001,2005,2011,2016,2022,2027,2033,2041,2045,2050,2054,2060,2064,2070,2075,2081,2086,2091,2096,2103,2109,2114,2118,2123,2127,2131,2134,2138,2142,2148,2152,2159,2164,2169,2175,2178,2183,2188,2194,2200,2203,2209,2216,2222,2225,2228,2232,2236,2242,2248,2252,2256,2261,2268,2272,2276,2281,2288,2293,2300,2306,2309,2315,2321,2326,2330,2335,2341,2345,2350,2354,2357,2361,2365,2369,2376,2382,2387,2392,2397,2403,2408,2415,2420,2424,2429,2436,2439,2443,2448,2453,2457,2462,2470,2476,2482,2487,2491,2496,2501,2507,2513,2520,2526,2531,2536,2542,2547,2552,2556,2562,2566,2571,2577,2583,2588,2593,2599,2604,2611,2617,2622,2628,2634,2639,2645,2652],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},127,128.8893,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",126.54,125.5717,1.084,0.86,3410.605,138,126.5513,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",128.59,126.72,-1.3687,-1.07,2692.478,88,127.3858,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",128,128.095,127.265,128.0887,0.4923,0.39,4431.9542,135,127.6895,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",127.98,128.3382,127.1,127.5964,-1.5132,-1.17,4070.212,159,127.8861,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",129.07,129.26,128.465,129.1096,0.6585,0.51,6822.703253,140,128.9128,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":190,"vwap":242},"2026-09-24",128.84,128.1749,128.4511,-1.202,-0.93,7915.4263,128.3242,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",130.44,129.6531,-1.4569,-1.11,3980.9763,153,130.1699,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":87,"volume":258,"transactions":259,"vwap":260},"2026-09-22",130.16,131.449,131.11,1.3293,11237.0743,151,131.121,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",130.1,129.282,129.7807,0.7841,0.61,13728.056296,235,129.6856,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",128.22,129,127.9924,128.9966,0.8575,0.67,10705.518471,124,128.4284,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",129.38,127.71,128.1391,1.2143,0.96,9799.7539,160,128.1564,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",126.96,128.03,125.93,126.9248,0.713,0.56,6844.4179,154,127.1365,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",127.15,125.97,126.2118,-0.9139,-0.72,7665.6539,208,126.4426,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":301,"vwap":321},"2026-09-14",128.06,126.93,127.1257,-2.3733,-1.83,9301.214315,127.2286,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":210,"vwap":330},"2026-09-11",130.01,129.17,129.499,1.0607,0.83,5214.067209,129.3951,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",128.99,129.21,128.4383,-1.8479,-1.42,4205.0858,125,128.7175,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":219,"volume":347,"transactions":190,"vwap":348},"2026-09-09",131.76,130.2,130.2862,-1.5441,16400.1605,131.1411,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",133.16,131.8303,-0.8255,-0.62,6605.4765,198,132.6007,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",130.32,132.6558,2.3063,1.77,3690.9211,167,132.0653,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":267,"volume":374,"transactions":190,"vwap":375},"2026-09-03",129.87,130.685,128.845,130.3495,0.7878,5492.069864,129.997,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",129.37,130.15,129.5617,0.7309,0.57,5407.4811,164,129.7907,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",130.17,130.33,128.67,128.8308,-2.3477,-1.79,6615.0041,171,129.5995,{"date":398,"open":256,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",131.5499,130.41,131.1785,-0.4935,-0.37,11771.862965,199,130.9622,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":274,"vwap":416},"2026-08-28",132.68,133.25,131.57,131.672,-0.5673,-0.43,4952.2316,132.2675,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",133.4,133.48,132.14,132.2393,-0.6907,-0.52,7356.489549,161,132.6226,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":36,"volume":434,"transactions":435,"vwap":436},"2026-08-26",131.64,133.07,132.93,0.9627,6913.387622,172,132.8652,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":232,"vwap":445},"2026-08-25",133.57,131.89,131.9673,-0.0927,-0.07,6793.0067,132.2244,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",132.595,131.72,132.06,-2.31,-1.72,8369.771031,210,132.1644,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",135.55,134.04,134.37,-0.2856,-0.21,7385.0959,184,134.5335,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",134.89,135.27,134.1745,134.6556,-0.6238,-0.46,8027.6266,168,134.5473,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":405,"vwap":485},"2026-08-19",136.16,136.6299,135.2794,-0.1155,-0.09,16337.908251,135.9284,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",138.14,135.36,135.3949,-3.6851,-2.65,17671.4123,237,136.5345,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",140.14,139.06,139.08,-0.5516,-0.4,9259.444252,290,139.5945,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":100,"volume":513,"transactions":514,"vwap":515},"2026-08-14",138.85,139.6577,138.3,139.6316,1.3916,17545.306023,222,139.1149,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",136.92,138.8906,136.65,138.24,1.9224,1.41,15427.8591,223,138.0791,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":523,"volume":534,"transactions":535,"vwap":536},"2026-08-12",136.13,136.6676,135.785,136.3176,1.8976,15461.6989,197,136.3743,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",133.66,134.7,134.42,1.24,0.93,5199.865,136,134.5489,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",133.21,133.97,133.17,133.18,-0.94,-0.7,7789.246096,183,133.5928,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",134.21,132.75,134.12,0.84,0.63,10359.6589,230,133.7384,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",133.74,135.2498,133.245,133.28,-3.8023,-2.77,20843.97217,238,134.1888,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",139.6,139.7046,137.0823,-1.6412,-1.18,8298.9009,262,138.0987,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",137.36,138.9425,136.63,138.7235,2.9094,2.14,31451.799099,298,138.2164,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":596,"volume":605,"transactions":606,"vwap":607},"2026-08-03",132.8,135.8141,2.8456,8397.068619,215,134.7396,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",135.04,131.53,132.9685,-0.3306,-0.25,11691.306095,213,133.1857,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":606,"vwap":626},"2026-07-30",134.16,132.4881,133.2991,1.5451,1.17,20917.046874,132.898,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",135.1,131.5301,131.754,-2.4133,-1.8,24691.1738,212,132.4822,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":635,"vwap":646},"2026-07-28",133.63,134.265,132.36,134.1673,-0.3627,-0.27,17776.236633,133.5114,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",135.91,136.6394,133.22,134.53,-0.7468,-0.55,11386.961252,264,133.9886,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",136.75,137.03,135.145,135.2768,-1.1941,-0.87,7883.0345,203,136.2729,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":-6,"volume":675,"transactions":676,"vwap":677},"2026-07-23",134.94,137.23,136.4709,-0.0063,34590.79089,186,136.4662,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":614,"volume":684,"transactions":685,"vwap":686},"2026-07-22",135.94,136.8,136.4772,-0.3431,10347.907053,192,136.3461,{"date":688,"open":518,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",137.0097,136.27,136.8203,1.5103,1.12,4621.96364,228,136.6353,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",137.5,137.78,135.11,135.31,-1.0448,-0.77,10652.530128,239,136.4221,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",135.53,137.8891,134.9,136.3548,-0.4394,-0.32,5388.394078,232,136.402,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",135.85,137.403558,136.7942,-0.0858,-0.06,10764.708719,248,136.7105,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":473,"volume":735,"transactions":736,"vwap":737},"2026-07-15",138.2,134.3131,136.88,-0.6372,13025.534011,287,136.1125,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",139.51,137.3599,137.5172,0.5669,0.41,19878.339,271,137.809,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",139.2,136.69,136.9503,-2.7897,-2,19716.390281,361,137.6947,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":120,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",139.35001,140.46001,138.74001,139.74001,0.18,22000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",139.23,140.45,138.91,139.49001,2.62,1.91,7400,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":473,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",137.24001,135.42,136.87,-0.33,36900,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",140.3,136.0099945,137.33,-4.47,-3.15,17700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":462,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",142.92999,143.39,141.27,141.8,-0.15,15000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":575,"volume":805,"transactions":9,"vwap":803},"2026-07-02",145.56,146.56,140.73,142.0099945,-4.04,15100,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",148.23,146.050003,-3.7,-2.47,13200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",146.53,149.89,149.75,4.03,2.77,19200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":715,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",147.029999,143.91,145.72,-0.22,15800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",147.61,148.070007,145.66,146.039993,-3.64,-2.43,14400,{"date":838,"open":839,"high":23,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",148.39999,147.95,149.67999,4.85,3.35,38400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":624,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-24",145,146.21001,143.72,144.83,0.81,12200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",143.67,145.49001,142.63,143.66,-3.87,-2.62,13800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",148.3,148.49001,147.23,147.53,1.27,0.87,27500,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",144.25999,146.25999,4.53,3.2,11100,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",144.11,144.98,141.73,-1.28,-0.9,19100,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",146.34,146.66,143.0099945,-2.34,-1.61,18000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",145.89999,146.19,144.8,145.35001,2.47,1.73,16800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",141.50999,143.63,141.17,142.88,2.01,1.43,13700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",137.27,141.039993,140.87,5.12,3.77,17800,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",138.53,139.67999,135.75,-3.36,-2.42,6200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":542,"volume":935,"transactions":9,"vwap":933},"2026-06-09",138.98,141.25,134.75999,139.11,1.71,11200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",137.92999,138.27,137.039993,137.39999,1.16,0.85,6700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",138.62,138.85001,135.8,136.24001,-3.56,-2.55,10600,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":230,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",139.31,140.34,139.8,0.37,8100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",138.67999,140.039993,138.49001,139.28999,0.65,0.47,10400,{"date":971,"open":510,"high":972,"low":973,"close":974,"change":968,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",139.32001,137.83,138.64,0.34,7900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":120,"percent_change":764,"volume":983,"transactions":9,"vwap":982},"2026-06-01",138.080002,138.17999,136.39999,138.17,9800,{"date":985,"open":986,"high":986,"low":941,"close":987,"change":309,"percent_change":424,"volume":944,"transactions":9,"vwap":987},"2026-05-29",138.83,137.92,{"date":989,"open":990,"high":991,"low":992,"close":974,"change":993,"percent_change":125,"volume":836,"transactions":9,"vwap":974},"2026-05-28",137.78999,139.33,136.58,0.55,{"date":995,"open":974,"high":996,"low":997,"close":998,"change":105,"percent_change":999,"volume":976,"transactions":9,"vwap":998},"2026-05-27",138.88,137.87,138.089996,0.04,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",137.31,138.42999,136.33,138.029999,2.41,1.78,13900,{"date":1010,"open":649,"high":545,"low":1011,"close":1012,"change":267,"percent_change":1013,"volume":976,"transactions":9,"vwap":1012},"2026-05-22",135.089996,135.62,0.45,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":563,"percent_change":564,"volume":1020,"transactions":9,"vwap":1019},"2026-05-21",133.50999,135.3,132.63,135.0099945,17300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-20",132.14999,134.17,131.28999,3.54,2.71,21500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",130.52,131.75,129.48,130.63,-1.25,-0.95,6300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",134.19,130.8,131.88,-1.47,-1.1,22700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",134.28,134.52,133.14999,133.35001,-2.59,-1.91,20200,{"date":1056,"open":1057,"high":1002,"low":1058,"close":680,"change":1059,"percent_change":110,"volume":1060,"transactions":9,"vwap":680},"2026-05-14",136.14,135.39,-0.02,81500,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",138.14999,135.28999,135.96001,-0.82,-0.6,10500,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":993,"volume":797,"transactions":9,"vwap":1071},"2026-05-12",136.78,134.050003,0.75,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":188,"percent_change":1080,"volume":812,"transactions":9,"vwap":1079},"2026-05-11",135.88,136.89999,135.67999,136.029999,0.64,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",133.69,135.17999,133,135.17,3.32,2.52,6100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",135.14,131.12,131.85001,-2.67,-1.98,21400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1049,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1049},"2026-05-06",134.31,134.95,132.64999,2.04,1.54,16500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":918,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",130,132.89,132.48,2.93,12100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1059,"percent_change":1059,"volume":1119,"transactions":9,"vwap":1118},"2026-05-04",129.3,130.19,128.16,128.71001,21000,{"date":1121,"open":1122,"high":274,"low":1122,"close":1123,"change":87,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-01",127.29,128.73,0.8,10300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":285,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":285},"2026-04-30",126.040001,127.85,2.74,2.19,13100,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":70,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-29",126.42,124.48,124.97,-0.86,21800,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",128.11,125.010002,126.050003,-2.63,-2.04,26600,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":624,"percent_change":1152,"volume":1045,"transactions":9,"vwap":1151},"2026-04-27",127.89,128.67999,0.92,{"date":1154,"open":214,"high":1155,"low":1156,"close":1157,"change":959,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",128.21001,126.51,127.51,0.29,39500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":715,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",127.36,128.62,126.11,127.14,-0.41,9200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":1173,"percent_change":934,"volume":1174,"transactions":9,"vwap":1170},"2026-04-22",127.55,127.96,126.64,2.15,25700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":935,"transactions":9,"vwap":1180},"2026-04-21",127.25,127.77,125.35,125.4,-1.53,-1.21,{"date":1184,"open":1185,"high":1186,"low":1187,"close":316,"change":443,"percent_change":725,"volume":1188,"transactions":9,"vwap":316},"2026-04-20",126.94,127.26,126.53,32300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":181,"change":1193,"percent_change":1194,"volume":911,"transactions":9,"vwap":181},"2026-04-17",126.010002,127.8,2.92,2.35,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1013,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-16",124.12,124.41,123.43,124.080002,0.36,14500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":393,"volume":812,"transactions":9,"vwap":1207},"2026-04-15",126.15,123.53,123.63,-2.25,{"date":1210,"open":185,"high":185,"low":1211,"close":1212,"change":1213,"percent_change":764,"volume":1214,"transactions":9,"vwap":1212},"2026-04-14",125.21,125.88,0.23,28600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",122.62,125.68,125.65,2.94,2.4,15200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1213,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",123.07,123.28,122.54,122.71,0.28,6500,{"date":1232,"open":1233,"high":1225,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",120.74,122.43,1.46,1.21,12400,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",120.050003,121.3,120.97,6.1,5.31,14800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1059,"percent_change":1059,"volume":1252,"transactions":9,"vwap":1251},"2026-04-07",114.18,114.98,113.8,114.87,16700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",114.58,115.24,114.23,114.89,0.79,0.69,3600,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1264},"2026-04-02",114.099998,113.83,-0.96,-0.83,1700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-01",114.010002,116,113.63,115.059998,2.39,2.12,5100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",109.59,112.84,109.13,112.67,5.19,4.83,4500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",111.099998,107.21,107.48,-2.13,-1.94,10000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",110.38,110.96,109.35,109.61,-1.69,-1.52,5600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",113.49,113.96,111.29,111.3,-3.72,-3.23,5400,{"date":1314,"open":1315,"high":1256,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-25",113.85,115.019997,1.5,1.32,9000,{"date":1321,"open":1322,"high":1264,"low":1322,"close":1323,"change":1324,"percent_change":1080,"volume":1325,"transactions":9,"vwap":1323},"2026-03-24",111.67,113.52,0.72,4700,{"date":1327,"open":1328,"high":1251,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",112.34,112.8,3.06,2.79,7200,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",113.13,109.18,109.74,-3.49,-3.08,4900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-19",111.41,113.42,111.089996,113.23,0.12,0.11,4200,{"date":1351,"open":1257,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",114.7,113.11,-0.97,-0.85,2800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":910,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",113.31,114.080002,113.14,1.61,9500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":909,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",112.82,113.36,112.38,112.47,1.82,12900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1229,"percent_change":120,"volume":1167,"transactions":9,"vwap":1377},"2026-03-13",111.56,111.73,110.34,110.46,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1338,"volume":1286,"transactions":9,"vwap":1382},"2026-03-12",111.33,110.14,110.18,-3.99,{"date":1385,"open":1386,"high":1387,"low":1359,"close":1387,"change":1388,"percent_change":230,"volume":1389,"transactions":9,"vwap":1387},"2026-03-11",113.56,114.17,0.58,8000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-10",114.63,114.8,113.4,113.59,-0.56,-0.49,5500,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1312,"transactions":9,"vwap":1402},"2026-03-09",110.010002,114.15,2.27,2.03,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",114,111.8,111.88,-4.17,-3.59,5800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",117.45,117.83,114.71,116.050003,-2.21,-1.87,18700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-04",117.97,118.68,117.59,118.26,1.22,1.04,3700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":765,"transactions":9,"vwap":1436},"2026-03-03",117.48,117.55,114.92,117.040001,-3.22,-2.68,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":654,"percent_change":473,"volume":1445,"transactions":9,"vwap":1444},"2026-03-02",119.55,120.85,119.27,120.26,5700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1312,"transactions":9,"vwap":1449},"2026-02-27",119.54,120.81,-0.42,-0.35,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":983,"transactions":9,"vwap":1457},"2026-02-26",121.21,122.17,118.69,121.23,1.47,1.23,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-25",119.84,119.97,118.62,119.76,1.48,1.25,17000,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":542,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",118.25,119.040001,118.28,1.06,6000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1436,"change":337,"percent_change":1481,"volume":927,"transactions":9,"vwap":1436},"2026-02-23",118.49,118.63,116.72,-1.2,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1474,"percent_change":64,"volume":1488,"transactions":9,"vwap":1487},"2026-02-20",117.68,119.059998,117.57,118.46,8900,{"date":1490,"open":1491,"high":1492,"low":1480,"close":1493,"change":105,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-19",117.43,117.81,117.4,0.05,8300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1080,"percent_change":993,"volume":1167,"transactions":9,"vwap":1501},"2026-02-18",116.76,118.27,116.62,117.34,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":100,"percent_change":869,"volume":1167,"transactions":9,"vwap":1506},"2026-02-17",115.16,117.6,116.7,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1261,"transactions":9,"vwap":1511},"2026-02-13",113.7,116.96,115.69,1.8,1.58,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1261,"transactions":9,"vwap":1518},"2026-02-12",117.089996,117.67,113.89,-1.71,-1.48,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",114.42,115.7,114.12,115.6,2.44,2.16,5300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1067,"percent_change":1535,"volume":1495,"transactions":9,"vwap":1534},"2026-02-10",113.61,114.26,113.16,-0.53,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",113.22,114.24,113.76,0.77,0.68,7600,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1286,"transactions":9,"vwap":1548},"2026-02-06",111.36,113.53,112.99,3.55,3.24,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1398,"transactions":9,"vwap":1555},"2026-02-05",111.7,109,109.44,-3.09,-2.75,{"date":1559,"open":1560,"high":1344,"low":1561,"close":1562,"change":1563,"percent_change":393,"volume":1564,"transactions":9,"vwap":1562},"2026-02-04",112.94,111.92,112.53,-2.05,6800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1255,"change":1570,"percent_change":1152,"volume":1571,"transactions":9,"vwap":1255},"2026-02-03",114.66,115.33,112.73,1.05,10200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1547,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1547},"2026-02-02",111.77,113.54,111.75,2.64,2.38,6900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",112.15,113.019997,110.26,110.89,-0.16,-0.14,6400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1213,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-29",110.63,111.050003,109.86,0.21,5200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1073,"volume":1603,"transactions":9,"vwap":1601},"2026-01-28",110.35,110.99,110.019997,110.82,0.82,4100,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1138,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-27",111.059998,110,-0.78,2500,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",111.87,110.85,110.86,-0.03,2300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1585,"change":1621,"percent_change":1622,"volume":969,"transactions":9,"vwap":1585},"2026-01-23",112.26,110.8,-1.57,-1.4,{"date":1624,"open":1625,"high":1583,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1356,"transactions":9,"vwap":1626},"2026-01-22",112.68,112.46,-0.64,-0.57,{"date":1630,"open":1606,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-21",113.35,110.48,113.099998,2.99,2.72,11600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":892,"percent_change":1643,"volume":1603,"transactions":9,"vwap":1642},"2026-01-20",110.75,111.6,110.07,110.11,-1.44,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-16",111.99,112,111.18,111.72,0.15,0.13,10100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1370,"volume":1230,"transactions":9,"vwap":1658},"2026-01-15",111.83,112.3,111.45,111.57,1.99,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-14",109.87,109.58,0.33,0.3,1400,{"date":1668,"open":1669,"high":1669,"low":1336,"close":1670,"change":1451,"percent_change":715,"volume":1671,"transactions":9,"vwap":1670},"2026-01-13",110.040001,109.25,3400,{"date":1673,"open":1674,"high":1300,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1312,"transactions":9,"vwap":1675},"2026-01-12",108.35,109.6,0.46,0.42,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1635,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-09",108.3,109.14,2.56,700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-08",105.47,106.42,0.2,0.19,500,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":665,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-07",106.58,106.11,106.22,-0.81,1500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":172,"transactions":9,"vwap":1701},"2026-01-06",103.74,107.089996,3.6,3.48,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1428,"percent_change":57,"volume":1709,"transactions":9,"vwap":1708},"2026-01-05",102.94,103.69,103.49,3300,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-02",100.050003,102.35,102.27,2.54,2.55,2100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1182,"volume":1723,"transactions":9,"vwap":1721},"2025-12-31",99.99,99.73,-1.22,400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-30",101.14,100.95,-0.12,600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":665,"volume":1736,"transactions":9,"vwap":1734},"2025-12-29",101.51,102.010002,101.07,-0.89,1600,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":443,"percent_change":443,"volume":1683,"transactions":9,"vwap":1740},"2025-12-26",101.75,101.96,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":50,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-24",101.56,102.18,102.029999,0.48,1300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":999,"percent_change":999,"volume":1747,"transactions":9,"vwap":1751},"2025-12-23",101.29,101.54,101.24,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":125,"percent_change":125,"volume":172,"transactions":9,"vwap":1757},"2025-12-22",101.68,101.73,101.5,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-19",100.56,101.099998,100.36,1.03,1900,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1007,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-18",100.010002,100.07,1.81,900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1770,"transactions":9,"vwap":1774},"2025-12-17",100.96,98.29,-2.52,-2.5,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1587,"percent_change":1587,"volume":1723,"transactions":9,"vwap":1779},"2025-12-16",100.81,{"date":1781,"open":1782,"high":1782,"low":1727,"close":1727,"change":715,"percent_change":715,"volume":1609,"transactions":9,"vwap":1727},"2025-12-15",102,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1332,"transactions":9,"vwap":1787},"2025-12-12",101.84,102.040001,101.27,-3.42,-3.27,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":910,"percent_change":1794,"volume":1690,"transactions":9,"vwap":1793},"2025-12-11",103.080002,104.69,1.38,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1703,"volume":1230,"transactions":9,"vwap":1799},"2025-12-10",100.42,103.44,103.26,3.47,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1586,"percent_change":1586,"volume":1690,"transactions":9,"vwap":1804},"2025-12-09",100,99.79,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1266,"percent_change":1036,"volume":1729,"transactions":9,"vwap":1808},"2025-12-08",101.080002,99.95,{"date":1810,"open":1811,"high":1773,"low":1811,"close":1812,"change":1813,"percent_change":1813,"volume":1666,"transactions":9,"vwap":1812},"2025-12-05",100.57,100.91,0.09,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":942,"percent_change":942,"volume":1666,"transactions":9,"vwap":1819},"2025-12-04",100.49,101.18,99.23,100.82,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1770,"transactions":9,"vwap":1823},"2025-12-03",99.55,99.66,99.54,1.35,1.37,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":278,"percent_change":1260,"volume":1697,"transactions":9,"vwap":1830},"2025-12-02",98.089996,98.31,96.38,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1302,"volume":1838,"transactions":9,"vwap":1836},"2025-12-01",98.11,98.25,97.64,-1.51,4000,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":157,"percent_change":1073,"volume":1729,"transactions":9,"vwap":1841},"2025-11-28",99.15,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":764,"percent_change":764,"volume":1847,"transactions":9,"vwap":1846},"2025-11-26",98.66,98.71,98.41,2600,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1027,"percent_change":1852,"volume":1683,"transactions":9,"vwap":1851},"2025-11-25",98.37,98.23,2.84,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1404,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-24",95.52,2.17,200,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1103,"percent_change":1862,"volume":1723,"transactions":9,"vwap":1861},"2025-11-21",91.63,93.49,2.23,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1683,"transactions":9,"vwap":1865},"2025-11-20",91.45,-3.28,-3.46,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1007,"volume":1683,"transactions":9,"vwap":1871},"2025-11-19",93.88,94.73,1.66,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-18",92.49,93.07,-1.03,-1.09,800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-17",95.35,95.41,93.64,94.099998,-1.6,-1.67,1100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1201,"percent_change":145,"volume":1683,"transactions":9,"vwap":1893},"2025-11-14",95.88,96.51,95.7,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1666,"transactions":9,"vwap":1898},"2025-11-13",96.81,95.099998,95.34,-3.93,-3.96,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1602,"percent_change":328,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",99.059998,99.72,99.27,11300,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1213,"percent_change":1213,"volume":1912,"transactions":9,"vwap":1911},"2025-11-11",98.040001,98.53,98.45,2900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1466,"percent_change":1918,"volume":1666,"transactions":9,"vwap":1916},"2025-11-10",97.61,98.22,97.53,1.53,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1723,"transactions":9,"vwap":1922},"2025-11-07",94.040001,96.74,1.96,2.07,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-06",96.16,94.78,-1.9,-1.97,300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":363,"percent_change":1938,"volume":1912,"transactions":9,"vwap":1937},"2025-11-05",95.66,97.029999,95.37,96.68,1.86,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-04",94.43,95.4,94.91,-1.31,-1.36,17900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1586,"percent_change":1952,"volume":1888,"transactions":9,"vwap":1951},"2025-11-03",95.39,96.36,96.22,-0.17,{"date":1954,"open":1955,"high":1831,"low":1956,"close":1831,"change":145,"percent_change":125,"volume":172,"transactions":9,"vwap":1831},"2025-10-31",96.29,95.73,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":219,"volume":1963,"transactions":9,"vwap":1961},"2025-10-30",96.059998,97.34,96,-1.14,7000,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1201,"percent_change":959,"volume":1683,"transactions":9,"vwap":1968},"2025-10-29",98.5,96.89,97.14,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1736,"transactions":9,"vwap":1973},"2025-10-28",97.55,96.47,96.78,-1,-1.02,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1397,"percent_change":1981,"volume":172,"transactions":9,"vwap":1980},"2025-10-27",99.040001,97.58,97.78,-0.5,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1362,"volume":1736,"transactions":9,"vwap":1986},"2025-10-24",98.07,98.65,98.27,1.56,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":596,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-23",94.85,102.89,96.71,2.26,7800,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":1723,"transactions":9,"vwap":1998},"2025-10-22",95.22,94.57,-1.56,-1.62,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":959,"percent_change":208,"volume":1723,"transactions":9,"vwap":2004},"2025-10-21",96.07,96.13,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1825,"volume":2010,"transactions":9,"vwap":2008},"2025-10-20",95.79,95.76,1.28,8200,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1803,"transactions":9,"vwap":2013},"2025-10-17",94.48,-0.45,-0.47,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1857,"transactions":9,"vwap":2019},"2025-10-16",96.23,94.93,-0.65,-0.68,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":1513,"volume":1356,"transactions":9,"vwap":2025},"2025-10-15",95.74,95.58,1.49,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1664,"volume":1690,"transactions":9,"vwap":2031},"2025-10-14",91.96,94.3,94.089996,0.31,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1564,"transactions":9,"vwap":2038},"2025-10-13",93.95,94.4,93.67,93.78,2.65,2.91,{"date":2042,"open":1903,"high":1903,"low":24,"close":24,"change":2043,"percent_change":2044,"volume":1717,"transactions":9,"vwap":24},"2025-10-10",-3.65,-3.85,{"date":2046,"open":2047,"high":2047,"low":1928,"close":1928,"change":2048,"percent_change":2049,"volume":1690,"transactions":9,"vwap":1928},"2025-10-09",94.82,-0.58,-0.61,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1769,"percent_change":2053,"volume":1683,"transactions":9,"vwap":2052},"2025-10-08",95.36,1.93,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1683,"transactions":9,"vwap":2057},"2025-10-07",93.86,93.55,-1.32,-1.39,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":796,"percent_change":1586,"volume":1690,"transactions":9,"vwap":2063},"2025-10-06",96.040001,94.87,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":299,"volume":1879,"transactions":9,"vwap":2068},"2025-10-03",95.14,95.2,95.019997,0.53,{"date":2071,"open":2072,"high":2072,"low":1941,"close":2073,"change":2074,"percent_change":993,"volume":1888,"transactions":9,"vwap":2073},"2025-10-02",94.53,94.49,0.52,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":943,"percent_change":2080,"volume":1747,"transactions":9,"vwap":2079},"2025-10-01",93.7,94.080002,93.97,0.91,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":1763,"volume":1770,"transactions":9,"vwap":2084},"2025-09-30",92.31,93.12,0.95,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":57,"percent_change":2090,"volume":1690,"transactions":9,"vwap":2089},"2025-09-29",92.18,92.17,1.31,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":188,"percent_change":2085,"volume":1770,"transactions":9,"vwap":2094},"2025-09-26",90.56,90.98,90.48,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1690,"transactions":9,"vwap":2100},"2025-09-25",90.39,90.07,90.12,-1.74,-1.89,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2058,"volume":1697,"transactions":9,"vwap":2107},"2025-09-24",93.13,91.82,91.86,-1.23,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":780,"percent_change":1451,"volume":1683,"transactions":9,"vwap":2113},"2025-09-23",94.11,93.050003,93.089996,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":563,"percent_change":2080,"volume":1879,"transactions":9,"vwap":2117},"2025-09-22",92.5,93.42,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":110,"percent_change":110,"volume":2122,"transactions":9,"vwap":2121},"2025-09-19",92.13,92.58,1200,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":1542,"percent_change":157,"volume":1729,"transactions":9,"vwap":2126},"2025-09-18",93.41,92.59,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":1586,"percent_change":1952,"volume":1683,"transactions":9,"vwap":2130},"2025-09-17",92.33,91.91,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":796,"percent_change":1586,"volume":1879,"transactions":9,"vwap":2133},"2025-09-16",92.07,{"date":2135,"open":2130,"high":2136,"low":2130,"close":2137,"change":744,"percent_change":1013,"volume":1888,"transactions":9,"vwap":2137},"2025-09-15",95.29,92.22,{"date":2139,"open":2088,"high":2140,"low":2141,"close":2141,"change":240,"percent_change":1974,"volume":1729,"transactions":9,"vwap":2141},"2025-09-12",92.19,91.81,{"date":2143,"open":2144,"high":2145,"low":2137,"close":2145,"change":1993,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-11",92.28,92.74,2.5,3100,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2095,"change":230,"percent_change":382,"volume":1764,"transactions":9,"vwap":2095},"2025-09-10",91.35,90.34,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":644,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-09",92.54,89.6,89.97,-0.3,3900,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":564,"percent_change":2163,"volume":1747,"transactions":9,"vwap":2162},"2025-09-08",89.81,90.24,0.7,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1124,"percent_change":64,"volume":1268,"transactions":9,"vwap":2168},"2025-09-05",89.43,90.089996,89.61,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2122,"transactions":9,"vwap":2172},"2025-09-04",87.27,88.81,1.95,2.24,{"date":2176,"open":2171,"high":2171,"low":2177,"close":2177,"change":999,"percent_change":1494,"volume":1729,"transactions":9,"vwap":2177},"2025-09-03",86.86,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2059,"percent_change":2182,"volume":1697,"transactions":9,"vwap":2181},"2025-09-02",86.34,86.82,-1.58,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":1067,"percent_change":2021,"volume":1697,"transactions":9,"vwap":2186},"2025-08-29",87.94,88.21,87.93,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2172,"change":2192,"percent_change":2193,"volume":1912,"transactions":9,"vwap":2172},"2025-08-28",90.059998,88.23,-3.24,-3.52,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1736,"transactions":9,"vwap":2197},"2025-08-27",88.6,92.050003,3.38,3.81,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":1080,"percent_change":36,"volume":1857,"transactions":9,"vwap":2202},"2025-08-26",88.67,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":1396,"percent_change":2208,"volume":1690,"transactions":9,"vwap":2207},"2025-08-25",88.73,88.76,88.029999,-0.63,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":172,"transactions":9,"vwap":2213},"2025-08-22",88.64,88.68,88.59,2.42,2.81,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":725,"volume":1770,"transactions":9,"vwap":2220},"2025-08-21",86.44,86.47,86.17,-0.05,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":1535,"percent_change":2049,"volume":1803,"transactions":9,"vwap":2224},"2025-08-20",86.22,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":110,"percent_change":110,"volume":1931,"transactions":9,"vwap":2227},"2025-08-19",86.75,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":1650,"percent_change":2231,"volume":1857,"transactions":9,"vwap":2230},"2025-08-18",86.76,0.17,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":1036,"percent_change":70,"volume":1723,"transactions":9,"vwap":2235},"2025-08-15",86.94,86.61,{"date":2237,"open":2191,"high":2191,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1666,"transactions":9,"vwap":2239},"2025-08-14",87.35,87.56,-1.38,-1.55,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1318,"percent_change":2247,"volume":1697,"transactions":9,"vwap":2246},"2025-08-13",89.019997,88.65,88.94,1.51,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":1856,"percent_change":1715,"volume":1770,"transactions":9,"vwap":2251},"2025-08-12",86.54,87.62,{"date":2253,"open":2219,"high":2219,"low":2254,"close":2254,"change":2020,"percent_change":2255,"volume":1729,"transactions":9,"vwap":2254},"2025-08-11",85.45,-0.75,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":382,"percent_change":278,"volume":1879,"transactions":9,"vwap":2259},"2025-08-08",86.059998,86.099998,85.87,{"date":2262,"open":2263,"high":2220,"low":2264,"close":2265,"change":2266,"percent_change":1689,"volume":2267,"transactions":9,"vwap":2265},"2025-08-07",85.57,85.35,85.53,0.16,25200,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":1728,"percent_change":1587,"volume":1931,"transactions":9,"vwap":2271},"2025-08-06",84.82,85.37,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":414,"percent_change":1981,"volume":1770,"transactions":9,"vwap":2275},"2025-08-05",85.94,85.49,{"date":2277,"open":2235,"high":2278,"low":2279,"close":2280,"change":1615,"percent_change":1615,"volume":2147,"transactions":9,"vwap":2280},"2025-08-04",86.97,85.75,85.92,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1166,"percent_change":2015,"volume":2287,"transactions":9,"vwap":2286},"2025-08-01",85.029999,91.73,84.12,85.95,31700,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":1952,"percent_change":2292,"volume":1764,"transactions":9,"vwap":2291},"2025-07-31",87.29,86.36,-0.2,{"date":2294,"open":2295,"high":2206,"low":2296,"close":2297,"change":704,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-30",86.79,86.12,86.53,-0.88,4300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1747,"transactions":9,"vwap":2303},"2025-07-29",88.16,87.3,-0.39,-0.44,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":1728,"percent_change":1587,"volume":1857,"transactions":9,"vwap":2308},"2025-07-28",87.69,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1317,"volume":1237,"transactions":9,"vwap":2313},"2025-07-25",86.8,87.82,87.81,1.3,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":473,"percent_change":1535,"volume":2320,"transactions":9,"vwap":2319},"2025-07-24",86.88,86.33,86.51,35100,{"date":2322,"open":2323,"high":2278,"low":2323,"close":2278,"change":2324,"percent_change":2325,"volume":1729,"transactions":9,"vwap":2278},"2025-07-23",86.11,1.97,2.32,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":21,"percent_change":36,"volume":1690,"transactions":9,"vwap":2329},"2025-07-22",84.46,85,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":704,"percent_change":884,"volume":172,"transactions":9,"vwap":2334},"2025-07-21",85.38,84.34,84.38,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1158,"percent_change":975,"volume":1697,"transactions":9,"vwap":2340},"2025-07-18",85.099998,85.16,84.78,85.15,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":115,"percent_change":1825,"volume":1723,"transactions":9,"vwap":2344},"2025-07-17",84.45,84.86,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1059,"percent_change":1059,"volume":1747,"transactions":9,"vwap":2349},"2025-07-16",83.83,82.99,83.73,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":1878,"percent_change":883,"volume":1747,"transactions":9,"vwap":2353},"2025-07-15",84.69,83.75,{"date":2355,"open":2328,"high":2356,"low":2328,"close":2356,"change":1650,"percent_change":764,"volume":2122,"transactions":9,"vwap":2356},"2025-07-14",84.84,{"date":2358,"open":2359,"high":2360,"low":2352,"close":2352,"change":1066,"percent_change":1266,"volume":1729,"transactions":9,"vwap":2352},"2025-07-11",85.040001,85.2,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":299,"percent_change":135,"volume":1723,"transactions":9,"vwap":2364},"2025-07-10",85.85,85.51,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":968,"percent_change":299,"volume":1723,"transactions":9,"vwap":2368},"2025-07-09",84.35,84.95,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":1688,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-08",84.5,84.72,84.48,0.24,8600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1877,"percent_change":1182,"volume":1717,"transactions":9,"vwap":2381},"2025-07-07",84.53,84.99,84.18,84.28,{"date":2383,"open":2384,"high":2385,"low":2359,"close":2386,"change":1324,"percent_change":943,"volume":172,"transactions":9,"vwap":2386},"2025-07-03",85.050003,85.34,85.31,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":1080,"percent_change":2391,"volume":172,"transactions":9,"vwap":2390},"2025-07-02",84.059998,84.59,0.76,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1494,"percent_change":105,"volume":1747,"transactions":9,"vwap":2396},"2025-07-01",83.51,84.19,83.95,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":443,"percent_change":2402,"volume":1430,"transactions":9,"vwap":2401},"2025-06-30",84.24,83.78,83.9,-0.08,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":1688,"percent_change":2374,"volume":1770,"transactions":9,"vwap":2407},"2025-06-27",83.88,84.6,83.97,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":1690,"transactions":9,"vwap":2411},"2025-06-26",83.74,83.77,83.69,1.07,1.29,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2305,"percent_change":1535,"volume":1666,"transactions":9,"vwap":2419},"2025-06-25",82.76,82.83,82.7,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":115,"percent_change":1794,"volume":1723,"transactions":9,"vwap":2423},"2025-06-24",82.5,83.14,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":1987,"volume":1723,"transactions":9,"vwap":2427},"2025-06-23",80.76,82.010002,1.26,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2122,"transactions":9,"vwap":2433},"2025-06-20",81.38,80.51,80.75,0.08,0.1,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":1201,"percent_change":1013,"volume":1857,"transactions":9,"vwap":2438},"2025-06-18",80.67,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":240,"percent_change":1962,"volume":1723,"transactions":9,"vwap":2442},"2025-06-17",81.15,80.31,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":57,"percent_change":2026,"volume":1770,"transactions":9,"vwap":2447},"2025-06-16",81.68,81.19,81.24,{"date":2449,"open":2450,"high":2432,"low":2451,"close":2452,"change":337,"percent_change":2101,"volume":1888,"transactions":9,"vwap":2452},"2025-06-13",80.5,79.93,80.050003,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2456,"change":2266,"percent_change":1688,"volume":1690,"transactions":9,"vwap":2456},"2025-06-12",80.8,81.47,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":502,"percent_change":1397,"volume":1879,"transactions":9,"vwap":2461},"2025-06-11",81.59,81.22,81.31,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1729,"transactions":9,"vwap":2467},"2025-06-10",81.74,81.75,81.65,81.71,-0.31,-0.38,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1676,"percent_change":299,"volume":2475,"transactions":9,"vwap":2474},"2025-06-09",81.63,82.41,82.019997,1800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":543,"percent_change":2481,"volume":1717,"transactions":9,"vwap":2479},"2025-06-06",81.5,81.56,81.21,1.15,{"date":2483,"open":2480,"high":2480,"low":2484,"close":2485,"change":2486,"percent_change":2157,"volume":1325,"transactions":9,"vwap":2485},"2025-06-05",80.42,80.63,-0.24,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2157,"percent_change":403,"volume":1888,"transactions":9,"vwap":2490},"2025-06-04",81.33,80.87,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":1826,"percent_change":2495,"volume":1697,"transactions":9,"vwap":2494},"2025-06-03",80.9,81.17,1.72,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":1587,"percent_change":2500,"volume":1268,"transactions":9,"vwap":2499},"2025-06-02",79.44,79.8,-0.18,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":443,"percent_change":483,"volume":1736,"transactions":9,"vwap":2506},"2025-05-30",79.68,80.010002,79.31,79.94,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2504,"change":483,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2504},"2025-05-29",80.89,79.55,-0.11,3200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1067,"percent_change":2519,"volume":2475,"transactions":9,"vwap":2518},"2025-05-28",80.15,80.35,80.089996,80.099998,-0.74,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":1194,"volume":172,"transactions":9,"vwap":2523},"2025-05-27",80.22,80.7,80.17,1.85,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2468,"percent_change":2304,"volume":1888,"transactions":9,"vwap":2530},"2025-05-23",78.27,78.93,78.85,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":120,"percent_change":140,"volume":1609,"transactions":9,"vwap":2535},"2025-05-22",78.75,79.42,79.16,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1052,"volume":1268,"transactions":9,"vwap":2540},"2025-05-21",80.3,78.81,78.91,-2.1,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":1450,"percent_change":424,"volume":1747,"transactions":9,"vwap":2545},"2025-05-20",80.79,81.010002,80.74,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2551,"percent_change":2551,"volume":1764,"transactions":9,"vwap":2550},"2025-05-19",80.27,81.43,0,{"date":2553,"open":2509,"high":2550,"low":2509,"close":2550,"change":1746,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2550},"2025-05-16",0.59,2400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":140,"percent_change":125,"volume":1268,"transactions":9,"vwap":2561},"2025-05-15",80.23,81.029999,80.21,80.95,{"date":2563,"open":2523,"high":2564,"low":2485,"close":2485,"change":462,"percent_change":2565,"volume":1879,"transactions":9,"vwap":2485},"2025-05-14",80.71,-0.26,{"date":2567,"open":2568,"high":2447,"low":2569,"close":2570,"change":43,"percent_change":1467,"volume":1268,"transactions":9,"vwap":2570},"2025-05-13",80.29,80.26,80.84,{"date":2572,"open":121,"high":121,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1709,"transactions":9,"vwap":2574},"2025-05-12",79.54,79.84,3.16,4.12,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2435,"percent_change":1651,"volume":172,"transactions":9,"vwap":2582},"2025-05-09",76.58,76.84,76.49,76.68,{"date":2584,"open":2585,"high":2586,"low":2579,"close":2579,"change":1987,"percent_change":2587,"volume":1697,"transactions":9,"vwap":2579},"2025-05-08",76.74,77.010002,2.08,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2304,"percent_change":424,"volume":1445,"transactions":9,"vwap":2592},"2025-05-07",75.43,72.89,75.019997,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2511,"percent_change":796,"volume":2122,"transactions":9,"vwap":2598},"2025-05-06",75.31,75.81,75.13,75.41,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2486,"percent_change":715,"volume":1445,"transactions":9,"vwap":2603},"2025-05-05",74.93,75.92,75.52,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":172,"transactions":9,"vwap":2608},"2025-05-02",74.82,75.94,75.76,2.22,3.02,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":1494,"percent_change":2616,"volume":1683,"transactions":9,"vwap":2615},"2025-05-01",73.76,74.07,73.54,0.07,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":1688,"percent_change":2621,"volume":1666,"transactions":9,"vwap":2620},"2025-04-30",72.21,73.49,0.27,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":2627,"percent_change":157,"volume":172,"transactions":9,"vwap":2625},"2025-04-29",72.74,73.29,72.72,0.54,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1688,"percent_change":1229,"volume":1888,"transactions":9,"vwap":2633},"2025-04-28",72.8,72.95,72.12,72.75,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":1689,"percent_change":2638,"volume":1723,"transactions":9,"vwap":2637},"2025-04-25",72.51,72.55,0.26,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":1888,"transactions":9,"vwap":2642},"2025-04-24",71.13,72.36,2.58,3.7,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":1770,"transactions":9,"vwap":2649},"2025-04-23",70.5,71.55,69.78,1.83,2.69,{"date":178,"open":174,"high":2653,"low":174,"close":2654,"change":1570,"percent_change":2655,"volume":1747,"transactions":9,"vwap":2654},68.16,67.95,1.57]