[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSM":3,"homepage-market-summary":29,"stock-historical-CSM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSM","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},"ProShares Large Cap Core Plus","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.972,0.849796,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},87.425,87.48,87.4,86.9343,0.4907,0.56,3344.778718,90.27,72.79,7112.594338302789,83.7,4333,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},59.35,8106,2958761.178914,45.83,"2025-04-22",[181,184,194,204,214,225,235,246,255,265,274,284,293,303,313,323,332,341,350,359,368,378,388,399,409,419,429,438,447,455,466,474,482,490,499,508,515,526,534,543,553,562,570,579,588,597,605,614,623,634,644,653,663,671,681,691,699,709,719,729,735,741,749,756,760,765,772,779,788,796,805,810,819,825,834,841,849,857,864,872,880,886,891,899,905,912,920,925,931,935,942,949,955,963,969,976,981,989,996,1000,1007,1013,1017,1024,1030,1034,1041,1046,1053,1058,1064,1070,1077,1084,1088,1094,1102,1109,1117,1122,1130,1136,1140,1148,1157,1166,1171,1177,1182,1191,1197,1204,1210,1217,1222,1227,1232,1238,1244,1250,1255,1261,1267,1274,1282,1289,1297,1303,1309,1317,1324,1329,1333,1339,1346,1349,1353,1358,1365,1369,1373,1380,1386,1389,1394,1401,1406,1412,1420,1425,1432,1436,1441,1447,1452,1459,1463,1469,1475,1481,1488,1491,1497,1501,1507,1513,1518,1524,1528,1532,1537,1541,1545,1548,1554,1557,1560,1563,1570,1575,1579,1582,1587,1592,1597,1601,1603,1606,1610,1613,1617,1622,1624,1626,1632,1639,1645,1651,1658,1664,1669,1673,1678,1681,1686,1693,1698,1702,1706,1712,1718,1723,1728,1731,1733,1738,1742,1746,1750,1755,1762,1766,1771,1777,1783,1790,1794,1799,1804,1809,1811,1814,1817,1822,1828,1834,1838,1844,1849,1852,1857,1862,1866,1870,1875,1879,1883,1888,1893,1899,1904,1910,1914,1918,1923,1929,1935,1940,1944,1949,1956,1963,1969,1973,1979,1984,1988,1992,1998,2003,2009,2015,2021,2027,2032,2038,2044,2050,2057,2062,2067,2072,2075,2080,2084,2087,2091,2097,2101,2107,2111,2115,2120,2126,2133,2138,2140,2145,2150,2156,2160,2164,2171,2177,2181,2186,2193,2200,2208,2213,2218,2223,2227,2232,2238,2242,2246,2250,2255,2262,2267,2274,2279,2285,2294,2299,2304,2308,2314,2320,2324,2331,2337,2343,2349,2355,2361,2367,2373,2379,2384,2389,2394,2400,2407],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},140,87.4741,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",86.96,87.11,86.5,0.1536,0.18,3645.4017,98,86.8377,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",87.04,87.38,86.7807,-0.1576,-0.18,2039.723401,56,87.1666,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",87.33,86.74,86.9383,-0.1364,-0.16,3502.9467,76,87.0164,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",87.3451,87.355,87.03,87.0747,-0.6553,-0.75,4373.9347,176,87.2243,{"date":226,"open":19,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",87.84,87.3489,87.73,0.395,0.45,4428.5797,82,87.6243,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",87.34,87.4799,86.955,87.335,-0.183,-0.21,2493.3613,54,87.2724,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":212,"vwap":254},"2026-09-23",88.05,87.455,87.518,-1.0341,-1.17,4108.513531,87.697,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",88.77,88.5,88.5521,-0.1363,-0.15,5134.0588,75,88.6228,{"date":266,"open":267,"high":257,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",88.19,88.6884,1.199,1.37,8181.0478,84,88.5995,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",87.61,87.2,87.4894,-0.0906,-0.1,2741.0596,69,87.4302,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":202,"vwap":292},"2026-09-17",87.36,87.64,87.58,1.0026,1.16,2793.0478,87.4869,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",87.32,87.3999,86.5774,-0.5373,-0.62,1764.8828,65,87.2094,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",87,87.17,87.1147,-0.3269,-0.37,6003.78,74,87.0477,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",87.37,87.6,87.4416,-0.5036,-0.57,5748.4708,114,87.4694,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",88.1695,87.9452,0.6152,0.7,6716.56,86,88.0441,{"date":333,"open":286,"high":334,"low":335,"close":206,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",87.46,87.19,-0.41,-0.47,13870.0098,111,87.333,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",88.1599,87.74,-0.623,-0.71,6270.603,71,87.8473,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",88.59,88.363,-0.5677,-0.64,2328.612,63,88.5811,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":200,"volume":365,"transactions":366,"vwap":367},"2026-09-04",89.12,88.8,88.9307,-0.1593,885.279608,47,88.9305,{"date":369,"open":370,"high":371,"low":257,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",88.84,89.29,89.09,0.7643,0.87,3956.397923,123,89.0269,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",87.7,88.39,88.3257,0.6033,0.69,4135.719,72,88.2638,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",87.805,88.1981,87.68,87.7224,-0.556,-0.63,2508.244,66,87.8571,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",88.0985,88.2784,88.04,-0.4803,-0.54,1324.1456,61,88.1105,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":242,"volume":416,"transactions":417,"vwap":418},"2026-08-28",88.93,89.46,88.66,88.7587,-0.1888,12764.019741,81,88.9444,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",88.85,89.0049,88.9475,0.5375,0.61,2040.343732,93,88.9018,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":212,"vwap":437},"2026-08-26",88.27,88.56,88.41,0.12,0.14,2433.830812,88.4146,{"date":439,"open":381,"high":381,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",88.237314,88.29,0.0483,0.05,6911.062672,127,88.3181,{"date":448,"open":449,"high":449,"low":403,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":233,"vwap":454},"2026-08-24",88.37,88.2417,-0.3552,-0.4,3418.413231,88.1658,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",88.55,88.72,88.53,88.5969,0.4069,0.46,2411.345951,59,88.5755,{"date":467,"open":432,"high":468,"low":267,"close":267,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",88.58,-0.7256,-0.82,3710.458478,137,88.4236,{"date":475,"open":361,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":301,"vwap":481},"2026-08-19",89.2905,88.9156,0.119,0.13,4193.810526,89.1856,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":470,"volume":488,"transactions":348,"vwap":489},"2026-08-18",89.18,88.78,88.7966,-0.7304,4530.824651,89.016,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":282,"vwap":498},"2026-08-17",89.82,89.52,89.527,-0.4072,-0.45,3419.6405,89.5927,{"date":500,"open":24,"high":24,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",89.88,89.9342,-0.0651,-0.07,2616.280377,73,90.0696,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":374,"volume":513,"transactions":397,"vwap":514},"2026-08-13",89.69,89.9993,0.7745,1962.932104,89.8495,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",89.19,89.325,89.131,89.2248,0.1313,0.15,3386.1735,89,89.2165,{"date":527,"open":528,"high":528,"low":372,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":301,"vwap":533},"2026-08-11",89.57,89.0935,-0.3098,-0.35,1682.9451,89.4271,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",89.58,89.4033,-0.1067,-0.12,3238.597129,68,89.5064,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",89.31,89.545,89.51,0.6429,0.72,2126.6096,78,89.4021,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",89.15,88.8671,-0.2313,-0.26,3400.5273,104,88.9635,{"date":563,"open":412,"high":564,"low":565,"close":566,"change":567,"percent_change":261,"volume":568,"transactions":202,"vwap":569},"2026-08-05",89.77,89.025,89.0984,-0.137,2510.2653,89.4124,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":407,"vwap":578},"2026-08-04",88.325,89.37,89.2354,1.5168,1.73,2089.2763,88.7317,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":339,"vwap":587},"2026-08-03",87.08,87.775,87.7186,1.2246,1.42,14142.892919,87.4159,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",85.43,86.494,0.664,0.77,4779.385592,79,85.9566,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":244,"vwap":604},"2026-07-30",85.1099,85.83,1.3637,1.61,3144.2653,85.4634,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":417,"vwap":613},"2026-07-29",85.38,85.44,84.4663,-1.2315,-1.44,4287.2653,85.201,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":22,"volume":620,"transactions":621,"vwap":622},"2026-07-28",85.1,85.6978,85.07,0.4773,3684.9583,80,85.5189,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",85.67,85.9,84.8529,85.2205,0.3078,0.36,8776.499245,91,85.1904,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":282,"vwap":643},"2026-07-24",84.95,85.34,84.83,84.9127,0.1961,0.23,7288.3823,85.2256,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":407,"vwap":652},"2026-07-23",85.08,84.58,84.7166,-1.295,-1.51,3785.311723,84.9216,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":506,"vwap":662},"2026-07-22",86.07,86.2,85.94,86.0116,-0.1864,-0.22,6144.379599,86.093,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":301,"vwap":670},"2026-07-21",85.78,86.198,0.8296,0.97,2105.306585,86.0672,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":595,"vwap":680},"2026-07-20",85.62,85.86,85.325,85.3684,-0.0738,-0.09,5345.499681,85.5702,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":506,"vwap":690},"2026-07-17",85.49,85.65,85.305,85.4422,-0.6774,-0.79,3072.9503,85.5667,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":309,"volume":697,"transactions":417,"vwap":698},"2026-07-16",86.3099,85.925,86.1196,-0.3179,3544.2664,86.1529,{"date":700,"open":701,"high":702,"low":656,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",86.37,86.49,86.4375,0.3818,0.44,3598.095985,117,86.3504,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",86.16,85.85,86.0557,0.0774,0.09,9632.8715,124,85.9917,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",86.32,86.33,85.9783,-0.5717,-0.66,10182.3329,97,86.0693,{"date":730,"open":731,"high":732,"low":655,"close":732,"change":733,"percent_change":384,"volume":734,"transactions":9,"vwap":732},"2026-07-10",86.21,86.55,0.59,16800,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":425,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",85.59,85.96,0.71,2300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":452,"volume":748,"transactions":9,"vwap":746},"2026-07-08",85.29,85.41,84.88,85.35,-0.34,4200,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":309,"volume":755,"transactions":9,"vwap":753},"2026-07-07",86.19,85.53,85.69,-0.32,2800,{"date":757,"open":625,"high":758,"low":625,"close":758,"change":328,"percent_change":759,"volume":755,"transactions":9,"vwap":758},"2026-07-06",86.010002,0.82,{"date":761,"open":626,"high":626,"low":745,"close":762,"change":435,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",85.31,0.16,10700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":748,"transactions":9,"vwap":769},"2026-07-01",84.96,85.54,85.17,-0.05,-0.06,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":328,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",84.73,85.25,85.22,0.83,8900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",84.46,84.66,84.080002,84.52,0.54,0.64,14400,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",83.56,84.13,83.98,0.26,0.31,4500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",83.96,84.14,83.71,83.72,-0.36,-0.43,11400,{"date":806,"open":807,"high":647,"low":808,"close":783,"change":660,"percent_change":558,"volume":809,"transactions":9,"vwap":783},"2026-06-24",83.95,83.82,7100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",84.24,84.62,84.16,84.3,-1.02,-1.2,7800,{"date":820,"open":665,"high":821,"low":822,"close":822,"change":336,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",85.92,85.32,-0.48,5100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",85.79,85.8,85.51,85.73,0.8,0.94,19300,{"date":835,"open":731,"high":836,"low":745,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",86.25,84.93,-1.19,-1.38,8300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",86.58,86.089996,86.12,-0.24,-0.28,12500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",86.18,86.77,86.36,1.27,1.49,6400,{"date":858,"open":859,"high":775,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",84.72,85.089996,0.53,0.63,19100,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-11",83.25,84.56,83.13,1.33,1.6,2400,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",84.37,84.42,83.23,-1.33,-1.57,5600,{"date":881,"open":882,"high":883,"low":884,"close":867,"change":660,"percent_change":558,"volume":885,"transactions":9,"vwap":867},"2026-06-09",85.080002,85.47,83.45,6800,{"date":887,"open":888,"high":607,"low":889,"close":889,"change":890,"percent_change":678,"volume":740,"transactions":9,"vwap":889},"2026-06-08",85.12,84.78,-0.08,{"date":892,"open":893,"high":758,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",85.91,84.54,84.86,-1.82,-2.1,8800,{"date":900,"open":901,"high":852,"low":902,"close":903,"change":146,"percent_change":705,"volume":904,"transactions":9,"vwap":903},"2026-06-04",86.31,86.27,86.68,8200,{"date":906,"open":907,"high":907,"low":851,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",86.43,86.3,-0.73,-0.84,22500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":747,"volume":919,"transactions":9,"vwap":917},"2026-06-02",87.019997,87.16,87.010002,87.029999,-0.3,3000,{"date":921,"open":922,"high":316,"low":922,"close":206,"change":923,"percent_change":141,"volume":924,"transactions":9,"vwap":206},"2026-06-01",86.86,0.28,3300,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":794,"volume":930,"transactions":9,"vwap":928},"2026-05-29",86.9,87.050003,0.27,600,{"date":932,"open":933,"high":922,"low":933,"close":934,"change":785,"percent_change":862,"volume":879,"transactions":9,"vwap":934},"2026-05-28",86.48,86.78,{"date":936,"open":937,"high":938,"low":751,"close":939,"change":940,"percent_change":641,"volume":941,"transactions":9,"vwap":939},"2026-05-27",86.29,86.35,86.24,0.2,3500,{"date":943,"open":944,"high":945,"low":893,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",85.98,86.040001,0.65,0.76,1900,{"date":950,"open":744,"high":744,"low":607,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",85.39,0.47,0.55,900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":793,"volume":962,"transactions":9,"vwap":960},"2026-05-21",84.55,85.14,84.26,84.92,0.22,4400,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":759,"percent_change":968,"volume":740,"transactions":9,"vwap":966},"2026-05-20",83.84,84.7,83.81,0.98,{"date":970,"open":807,"high":971,"low":972,"close":973,"change":496,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-19",84.25,83.77,83.88,-0.53,5300,{"date":977,"open":894,"high":894,"low":978,"close":979,"change":890,"percent_change":678,"volume":980,"transactions":9,"vwap":979},"2026-05-18",83.93,84.33,3200,{"date":982,"open":983,"high":966,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",84.36,84.27,84.41,-0.95,-1.11,5000,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":739,"volume":995,"transactions":9,"vwap":993},"2026-05-14",85.13,85.42,85.36,0.6,31900,{"date":997,"open":998,"high":638,"low":814,"close":999,"change":641,"percent_change":929,"volume":962,"transactions":9,"vwap":999},"2026-05-13",84.23,84.76,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":261,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",84.17,84.53,83.76,-0.13,5400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":782,"change":106,"percent_change":1011,"volume":1012,"transactions":9,"vwap":782},"2026-05-11",84.74,84.45,0.07,4100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":425,"percent_change":37,"volume":924,"transactions":9,"vwap":1016},"2026-05-08",84.48,84.6,{"date":1018,"open":1019,"high":1019,"low":972,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",84.5,83.99,-0.23,-0.27,2900,{"date":1025,"open":27,"high":1026,"low":27,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",84.22,1.09,1.31,1200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":868,"change":777,"percent_change":101,"volume":904,"transactions":9,"vwap":868},"2026-05-05",82.66,83.2,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":803,"percent_change":1040,"volume":941,"transactions":9,"vwap":1039},"2026-05-04",82.47,82.93,82.26,82.3,-0.52,{"date":1042,"open":1037,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":641,"volume":948,"transactions":9,"vwap":1044},"2026-05-01",83.099998,82.73,0.19,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",82.050003,82.54,0.85,1.04,2200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":242,"percent_change":558,"volume":824,"transactions":9,"vwap":1057},"2026-04-29",81.92,81.62,81.69,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":660,"percent_change":1022,"volume":1063,"transactions":9,"vwap":1061},"2026-04-28",81.73,81.9,81.65,1300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":151,"volume":824,"transactions":9,"vwap":1068},"2026-04-27",81.61,82.15,82.12,0.29,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":947,"volume":1076,"transactions":9,"vwap":1073},"2026-04-24",81.32,81.83,81.27,0.62,2500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1040,"percent_change":355,"volume":1083,"transactions":9,"vwap":1082},"2026-04-23",81.46,81.63,80.82,81.21,3600,{"date":1085,"open":1086,"high":1060,"low":1087,"close":1060,"change":862,"percent_change":131,"volume":924,"transactions":9,"vwap":1060},"2026-04-22",81.67,81.5,{"date":1089,"open":1055,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1076,"transactions":9,"vwap":1091},"2026-04-21",81.99,81.099998,-0.5,-0.61,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1076,"transactions":9,"vwap":1099},"2026-04-20",81.56,81.7,81.53,81.6,-0.25,-0.31,{"date":1103,"open":1104,"high":233,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",81.35,81.85,1.1,1.36,1600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":435,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",80.86,80.93,80.62,80.75,0.11,3800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":22,"percent_change":328,"volume":840,"transactions":9,"vwap":1121},"2026-04-15",80.2,80.74,80.64,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",79.49,80.19,80.080002,0.96,1.21,11300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1076,"transactions":9,"vwap":1133},"2026-04-13",78.11,79.12,0.81,1.03,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":200,"percent_change":1021,"volume":740,"transactions":9,"vwap":1139},"2026-04-10",78.74,78.31,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":975,"transactions":9,"vwap":1145},"2026-04-09",77.81,78.53,77.8,78.49,0.52,0.67,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",78.050003,78.19,77.87,77.97,1.83,2.4,24100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-07",75.64,76.22,75.53,76.14,0.03,0.04,30100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1069,"percent_change":146,"volume":1170,"transactions":9,"vwap":1169},"2026-04-06",75.89,76.11,5800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1115,"percent_change":522,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",75.099998,75.82,75.050003,9100,{"date":1178,"open":1179,"high":212,"low":1179,"close":1180,"change":1181,"percent_change":58,"volume":1170,"transactions":9,"vwap":1180},"2026-04-01",75.43,75.71,0.89,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",73.87,74.84,73.65,74.82,1.79,2.45,8400,{"date":1192,"open":1193,"high":1194,"low":25,"close":1195,"change":1100,"percent_change":747,"volume":1196,"transactions":9,"vwap":1195},"2026-03-30",73.55,73.66,73.029999,2600,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":778,"transactions":9,"vwap":1201},"2026-03-27",74.010002,73.099998,73.28,-1,-1.35,{"date":1205,"open":1206,"high":1179,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1083,"transactions":9,"vwap":1207},"2026-03-26",75.13,74.28,-1.34,-1.77,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":231,"volume":1108,"transactions":9,"vwap":1215},"2026-03-25",75.76,75.77,75.41,75.62,0.34,{"date":1218,"open":1173,"high":1219,"low":1173,"close":1220,"change":1101,"percent_change":336,"volume":1221,"transactions":9,"vwap":1220},"2026-03-24",75.69,75.28,7700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":374,"percent_change":290,"volume":1170,"transactions":9,"vwap":1226},"2026-03-23",75.95,76.3,75.59,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":838,"percent_change":878,"volume":1231,"transactions":9,"vwap":1230},"2026-03-20",75.72,74.72,3100,{"date":1233,"open":1234,"high":1235,"low":1219,"close":1236,"change":1237,"percent_change":1092,"volume":919,"transactions":9,"vwap":1236},"2026-03-19",76.019997,76.040001,75.91,-0.38,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":838,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",77.080002,76.29,-0.92,3700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":121,"percent_change":141,"volume":1249,"transactions":9,"vwap":1248},"2026-03-17",77.32,77.63,77.21,11700,{"date":1251,"open":1240,"high":1240,"low":1252,"close":1253,"change":1254,"percent_change":290,"volume":856,"transactions":9,"vwap":1253},"2026-03-16",76.74,76.96,0.88,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":962,"transactions":9,"vwap":1258},"2026-03-13",77.050003,76.080002,-0.6,-0.78,{"date":1262,"open":1257,"high":1240,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-12",76.68,-0.96,-1.24,8000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1022,"percent_change":531,"volume":1273,"transactions":9,"vwap":1272},"2026-03-11",77.99,78.019997,77.28,77.64,6100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":309,"volume":1281,"transactions":9,"vwap":1279},"2026-03-10",77.73,78.42,77.72,77.91,-0.29,9500,{"date":1283,"open":1240,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":794,"volume":1288,"transactions":9,"vwap":1286},"2026-03-09",78.45,76.97,78.2,0.24,12600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":355,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-06",77.49,78.07,77.47,77.96,-0.81,7900,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":747,"percent_change":803,"volume":1302,"transactions":9,"vwap":1301},"2026-03-05",78.72,78.15,78.6,8100,{"date":1304,"open":1277,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":37,"volume":898,"transactions":9,"vwap":1307},"2026-03-04",79.010002,78.29,78.94,0.57,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":909,"volume":1316,"transactions":9,"vwap":1314},"2026-03-03",77.45,78.52,77.17,78.37,-0.58,9700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1164,"percent_change":443,"volume":1323,"transactions":9,"vwap":1322},"2026-03-02",78.16,78.97,77.86,78.95,13800,{"date":1325,"open":1326,"high":595,"low":1326,"close":1327,"change":918,"percent_change":1237,"volume":1328,"transactions":9,"vwap":1327},"2026-02-27",78.64,78.91,11100,{"date":1330,"open":1124,"high":1124,"low":1138,"close":1331,"change":1022,"percent_change":747,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",79.21,13400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1146,"percent_change":136,"volume":1338,"transactions":9,"vwap":1337},"2026-02-25",79.029999,79.5,79.48,8600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":946,"volume":1345,"transactions":9,"vwap":1342},"2026-02-24",78.54,78.96,78.4,0.51,2000,{"date":1347,"open":1305,"high":1305,"low":1286,"close":1284,"change":1264,"percent_change":1348,"volume":1170,"transactions":9,"vwap":1284},"2026-02-23",-1.21,{"date":1350,"open":1138,"high":1351,"low":1138,"close":1351,"change":994,"percent_change":947,"volume":1352,"transactions":9,"vwap":1351},"2026-02-20",79.41,3900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1021,"percent_change":1280,"volume":919,"transactions":9,"vwap":1357},"2026-02-19",79.019997,78.61,78.81,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":146,"volume":904,"transactions":9,"vwap":1363},"2026-02-18",79.13,79.39,78.92,79.040001,0.3,{"date":1366,"open":1139,"high":1367,"low":1270,"close":1138,"change":1364,"percent_change":146,"volume":1368,"transactions":9,"vwap":1138},"2026-02-17",78.85,17300,{"date":1370,"open":1343,"high":1305,"low":1151,"close":1371,"change":504,"percent_change":678,"volume":1372,"transactions":9,"vwap":1371},"2026-02-13",78.44,9900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":838,"percent_change":1379,"volume":1266,"transactions":9,"vwap":1378},"2026-02-12",78.83,78.87,78.3,78.51,-1.49,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":539,"percent_change":261,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",79.8,79.59,79.7,5700,{"date":1387,"open":1125,"high":1125,"low":1388,"close":1388,"change":660,"percent_change":1022,"volume":1012,"transactions":9,"vwap":1388},"2026-02-10",79.82,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":641,"percent_change":1069,"volume":1076,"transactions":9,"vwap":1393},"2026-02-09",79.67,80.23,80.040001,{"date":1395,"open":1396,"high":1397,"low":1143,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-06",78.75,79.81,1.77,2.27,18500,{"date":1402,"open":1341,"high":1341,"low":1279,"close":1403,"change":1404,"percent_change":1265,"volume":1405,"transactions":9,"vwap":1403},"2026-02-05",78.040001,-0.98,11900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1355,"change":1410,"percent_change":974,"volume":1411,"transactions":9,"vwap":1355},"2026-02-04",79.63,78.71,-0.42,16200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1264,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",79.71,79.73,78.89,79.44,-0.77,15500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":923,"percent_change":151,"volume":1221,"transactions":9,"vwap":1424},"2026-02-02",79.51,80.34,80.21,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":210,"percent_change":1431,"volume":1231,"transactions":9,"vwap":1430},"2026-01-30",79.9,79.97,79.43,79.93,-0.2,{"date":1433,"open":1434,"high":1434,"low":1360,"close":1435,"change":1100,"percent_change":1101,"volume":1352,"transactions":9,"vwap":1435},"2026-01-29",80.67,80.089996,{"date":1437,"open":1438,"high":1423,"low":1424,"close":1423,"change":678,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1423},"2026-01-28",80.3,-0.11,4700,{"date":1442,"open":1443,"high":1444,"low":1423,"close":1445,"change":793,"percent_change":141,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",80.44,80.47,80.43,6000,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":231,"percent_change":22,"volume":809,"transactions":9,"vwap":1451},"2026-01-26",80.07,80.31,80.17,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1287,"percent_change":1364,"volume":1458,"transactions":9,"vwap":1457},"2026-01-23",79.69,79.79,79.52,79.72,12900,{"date":1460,"open":1456,"high":1388,"low":1361,"close":1337,"change":1461,"percent_change":785,"volume":1462,"transactions":9,"vwap":1337},"2026-01-22",0.43,8500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1181,"percent_change":1468,"volume":818,"transactions":9,"vwap":1467},"2026-01-21",78.5,79.4,79.050003,1.14,{"date":1470,"open":1471,"high":1355,"low":1319,"close":1319,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1319},"2026-01-20",78.55,-1.78,-2.23,12300,{"date":1476,"open":621,"high":1477,"low":1478,"close":1479,"change":1005,"percent_change":210,"volume":1480,"transactions":9,"vwap":1479},"2026-01-16",80.18,79.88,79.94,28200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1449,"change":1486,"percent_change":1487,"volume":1012,"transactions":9,"vwap":1449},"2026-01-15",80.14,80.4,80.059998,0.33,0.41,{"date":1489,"open":1479,"high":1479,"low":1351,"close":1490,"change":1410,"percent_change":1040,"volume":1006,"transactions":9,"vwap":1490},"2026-01-14",79.74,{"date":1492,"open":1114,"high":1114,"low":1493,"close":1494,"change":496,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-13",80.050003,80.16,-0.56,6200,{"date":1498,"open":1392,"high":1121,"low":1392,"close":1499,"change":678,"percent_change":1439,"volume":1500,"transactions":9,"vwap":1499},"2026-01-12",80.61,4600,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1461,"percent_change":785,"volume":1506,"transactions":9,"vwap":1505},"2026-01-09",80.32,80.81,80.7,54900,{"date":1508,"open":1509,"high":1438,"low":1477,"close":1510,"change":1511,"percent_change":1512,"volume":1231,"transactions":9,"vwap":1510},"2026-01-08",80.28,80.27,0.08,0.1,{"date":1514,"open":1444,"high":1515,"low":1516,"close":1125,"change":355,"percent_change":688,"volume":1517,"transactions":9,"vwap":1125},"2026-01-07",80.77,80.15,4800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1254,"percent_change":1106,"volume":1523,"transactions":9,"vwap":1521},"2026-01-06",80.42,80.83,80.24,13300,{"date":1525,"open":1526,"high":1392,"low":1527,"close":1526,"change":434,"percent_change":522,"volume":1316,"transactions":9,"vwap":1526},"2026-01-05",79.95,79.92,{"date":1529,"open":1428,"high":1449,"low":1456,"close":1530,"change":522,"percent_change":1045,"volume":1531,"transactions":9,"vwap":1530},"2026-01-02",79.83,9400,{"date":1533,"open":1450,"high":1450,"low":1534,"close":1534,"change":405,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",79.68,-0.67,19700,{"date":1538,"open":1522,"high":1539,"low":1494,"close":1540,"change":539,"percent_change":261,"volume":1006,"transactions":9,"vwap":1540},"2025-12-30",80.36,80.22,{"date":1542,"open":1424,"high":1423,"low":1543,"close":1423,"change":1544,"percent_change":846,"volume":885,"transactions":9,"vwap":1423},"2025-12-29",80.12,-0.19,{"date":1546,"open":1499,"high":1499,"low":1547,"close":122,"change":771,"percent_change":504,"volume":871,"transactions":9,"vwap":122},"2025-12-26",80.45,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1273,"transactions":9,"vwap":1551},"2025-12-24",80.13,80.59,0.17,0.21,{"date":1555,"open":1485,"high":1556,"low":1493,"close":1520,"change":641,"percent_change":1069,"volume":885,"transactions":9,"vwap":1520},"2025-12-23",80.5,{"date":1558,"open":1559,"high":1125,"low":1559,"close":1125,"change":22,"percent_change":328,"volume":924,"transactions":9,"vwap":1125},"2025-12-22",79.99,{"date":1561,"open":1342,"high":1384,"low":1342,"close":1408,"change":862,"percent_change":831,"volume":1562,"transactions":9,"vwap":1408},"2025-12-19",7500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":595,"change":1568,"percent_change":158,"volume":1569,"transactions":9,"vwap":595},"2025-12-18",78.98,79.32,78.78,0.58,66400,{"date":1571,"open":1301,"high":1572,"low":1573,"close":1277,"change":336,"percent_change":1040,"volume":1574,"transactions":9,"vwap":1277},"2025-12-17",78.62,78.38,64600,{"date":1576,"open":595,"high":595,"low":1577,"close":1375,"change":1101,"percent_change":1578,"volume":1352,"transactions":9,"vwap":1375},"2025-12-16",78.56,-0.39,{"date":1580,"open":1530,"high":1530,"low":1581,"close":1581,"change":1431,"percent_change":1100,"volume":885,"transactions":9,"vwap":1581},"2025-12-15",79.14,{"date":1583,"open":1457,"high":1457,"low":1584,"close":1584,"change":909,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-12",79.34,-0.91,1700,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1449,"change":1591,"percent_change":861,"volume":1116,"transactions":9,"vwap":1449},"2025-12-11",79.66,80.11,0.42,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1568,"percent_change":37,"volume":988,"transactions":9,"vwap":1596},"2025-12-10",79.07,79.76,79.65,{"date":1598,"open":1599,"high":1466,"low":1594,"close":1594,"change":1011,"percent_change":715,"volume":1600,"transactions":9,"vwap":1594},"2025-12-09",79.24,13600,{"date":1602,"open":1566,"high":1566,"low":595,"close":595,"change":1410,"percent_change":974,"volume":795,"transactions":9,"vwap":595},"2025-12-08",{"date":1604,"open":1336,"high":1456,"low":1351,"close":1605,"change":1216,"percent_change":1461,"volume":980,"transactions":9,"vwap":1605},"2025-12-05",79.42,{"date":1607,"open":1581,"high":1599,"low":1608,"close":1609,"change":435,"percent_change":190,"volume":1446,"transactions":9,"vwap":1609},"2025-12-04",78.99,79.080002,{"date":1611,"open":1465,"high":1581,"low":1465,"close":1307,"change":1612,"percent_change":952,"volume":1023,"transactions":9,"vwap":1307},"2025-12-03",0.37,{"date":1614,"open":1615,"high":1367,"low":1145,"close":1616,"change":1163,"percent_change":1164,"volume":1012,"transactions":9,"vwap":1616},"2025-12-02",78.69,78.57,{"date":1618,"open":1619,"high":1620,"low":1341,"close":1341,"change":1621,"percent_change":1315,"volume":1368,"transactions":9,"vwap":1341},"2025-12-01",78.59,78.9,-0.46,{"date":1623,"open":1396,"high":595,"low":1138,"close":595,"change":231,"percent_change":1308,"volume":1586,"transactions":9,"vwap":595},"2025-11-28",{"date":1625,"open":1403,"high":1299,"low":1403,"close":1471,"change":994,"percent_change":593,"volume":1352,"transactions":9,"vwap":1471},"2025-11-26",{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":668,"volume":1631,"transactions":9,"vwap":1629},"2025-11-25",77.16,77.95,0.75,4300,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1170,"transactions":9,"vwap":1636},"2025-11-24",76.32,77.27,77.2,1.07,1.41,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":131,"percent_change":1051,"volume":1644,"transactions":9,"vwap":1643},"2025-11-21",75.46,76.78,76.13,6600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":987,"percent_change":1650,"volume":1517,"transactions":9,"vwap":1649},"2025-11-20",77.31,77.77,75.35,-1.45,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1486,"percent_change":1461,"volume":1657,"transactions":9,"vwap":1656},"2025-11-19",76.26,76.84,76.18,76.46,4000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1643,"change":1315,"percent_change":1663,"volume":975,"transactions":9,"vwap":1643},"2025-11-18",76.37,76.69,75.78,-0.76,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1242,"percent_change":838,"volume":1243,"transactions":9,"vwap":1668},"2025-11-17",77.66,77.74,76.71,{"date":1670,"open":1671,"high":1294,"low":1671,"close":1247,"change":1115,"percent_change":435,"volume":1672,"transactions":9,"vwap":1247},"2025-11-14",76.88,5200,{"date":1674,"open":1138,"high":1138,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1083,"transactions":9,"vwap":1675},"2025-11-13",77.52,-1.42,-1.8,{"date":1679,"open":1680,"high":1608,"low":1357,"close":1307,"change":793,"percent_change":1486,"volume":856,"transactions":9,"vwap":1307},"2025-11-12",78.86,{"date":1682,"open":1465,"high":1683,"low":1684,"close":1685,"change":443,"percent_change":106,"volume":1657,"transactions":9,"vwap":1685},"2025-11-11",78.7,78.36,78.68,{"date":1687,"open":1688,"high":1683,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-10",77.89,78.63,1.28,1.65,9000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1287,"percent_change":794,"volume":1517,"transactions":9,"vwap":1696},"2025-11-07",76.76,77.35,76.21,{"date":1699,"open":1300,"high":1700,"low":1285,"close":1701,"change":71,"percent_change":839,"volume":1385,"transactions":9,"vwap":1701},"2025-11-06",78.17,77.11,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1151,"change":952,"percent_change":994,"volume":975,"transactions":9,"vwap":1151},"2025-11-05",77.76,78.46,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1278,"change":1711,"percent_change":816,"volume":1372,"transactions":9,"vwap":1278},"2025-11-04",77.94,78.25,77.69,-0.8,{"date":1713,"open":1714,"high":1299,"low":1715,"close":1312,"change":1716,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1312},"2025-11-03",78.66,78.23,0,10100,{"date":1719,"open":1326,"high":1326,"low":1720,"close":1312,"change":1721,"percent_change":1722,"volume":795,"transactions":9,"vwap":1312},"2025-10-31",78.32,0.39,0.5,{"date":1724,"open":1725,"high":1714,"low":1726,"close":1726,"change":974,"percent_change":1535,"volume":1727,"transactions":9,"vwap":1726},"2025-10-30",78.47,78.13,14500,{"date":1729,"open":1335,"high":1609,"low":1139,"close":1714,"change":847,"percent_change":531,"volume":1730,"transactions":9,"vwap":1714},"2025-10-29",9300,{"date":1732,"open":1680,"high":1608,"low":1409,"close":1307,"change":641,"percent_change":1069,"volume":871,"transactions":9,"vwap":1307},"2025-10-28",{"date":1734,"open":1735,"high":1409,"low":1371,"close":1409,"change":1736,"percent_change":1737,"volume":1170,"transactions":9,"vwap":1409},"2025-10-27",78.48,0.93,1.2,{"date":1739,"open":1142,"high":1688,"low":1740,"close":1740,"change":785,"percent_change":328,"volume":1741,"transactions":9,"vwap":1740},"2025-10-24",77.78,4900,{"date":1743,"open":1744,"high":1246,"low":1744,"close":1745,"change":705,"percent_change":1308,"volume":740,"transactions":9,"vwap":1745},"2025-10-23",76.85,77.24,{"date":1747,"open":1748,"high":1748,"low":1634,"close":1749,"change":823,"percent_change":299,"volume":748,"transactions":9,"vwap":1749},"2025-10-22",77.25,76.8,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1271,"change":1045,"percent_change":121,"volume":1012,"transactions":9,"vwap":1271},"2025-10-21",77.38,77.42,77.22,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1106,"volume":1761,"transactions":9,"vwap":1759},"2025-10-20",76.72,77.15,77.089996,0.84,5900,{"date":1763,"open":1213,"high":1764,"low":1765,"close":1764,"change":1461,"percent_change":1308,"volume":962,"transactions":9,"vwap":1764},"2025-10-17",76.25,75.6,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1174,"change":1040,"percent_change":1770,"volume":856,"transactions":9,"vwap":1174},"2025-10-16",76.7,75.61,-0.68,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":961,"percent_change":1069,"volume":1385,"transactions":9,"vwap":1776},"2025-10-15",76.47,76.9,75.96,76.34,{"date":1778,"open":1212,"high":1779,"low":1212,"close":1780,"change":1781,"percent_change":200,"volume":1782,"transactions":9,"vwap":1780},"2025-10-14",76.55,76.12,-0.14,7000,{"date":1784,"open":1785,"high":1776,"low":1786,"close":1653,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1653},"2025-10-13",75.93,75.9,1.26,1.68,7300,{"date":1791,"open":1628,"high":1628,"low":263,"close":263,"change":1792,"percent_change":1793,"volume":755,"transactions":9,"vwap":263},"2025-10-10",-2.11,-2.74,{"date":1795,"open":1796,"high":1675,"low":1797,"close":1701,"change":1101,"percent_change":452,"volume":1798,"transactions":9,"vwap":1701},"2025-10-09",77.48,76.98,10500,{"date":1800,"open":1801,"high":1753,"low":1802,"close":1753,"change":462,"percent_change":994,"volume":1803,"transactions":9,"vwap":1753},"2025-10-08",77.29,77.029999,11600,{"date":1805,"open":1806,"high":1696,"low":1807,"close":1253,"change":847,"percent_change":802,"volume":1808,"transactions":9,"vwap":1253},"2025-10-07",77.26,76.86,17200,{"date":1810,"open":1246,"high":1246,"low":1759,"close":1745,"change":141,"percent_change":1591,"volume":1328,"transactions":9,"vwap":1745},"2025-10-06",{"date":1812,"open":1701,"high":1701,"low":1813,"close":1813,"change":106,"percent_change":1511,"volume":988,"transactions":9,"vwap":1813},"2025-10-03",76.92,{"date":1815,"open":1749,"high":1813,"low":1749,"close":1807,"change":443,"percent_change":1011,"volume":1816,"transactions":9,"vwap":1807},"2025-10-02",2700,{"date":1818,"open":1655,"high":1819,"low":1655,"close":1820,"change":1287,"percent_change":794,"volume":1821,"transactions":9,"vwap":1820},"2025-10-01",76.95,76.81,20800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":952,"percent_change":1075,"volume":1827,"transactions":9,"vwap":1825},"2025-09-30",76.15,76.57,76.059998,20700,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1011,"percent_change":715,"volume":1833,"transactions":9,"vwap":1832},"2025-09-29",76.28,75.94,76.099998,22900,{"date":1835,"open":212,"high":1836,"low":1837,"close":1836,"change":786,"percent_change":1050,"volume":1006,"transactions":9,"vwap":1836},"2025-09-26",76.029999,75.68,{"date":1839,"open":1840,"high":1765,"low":1841,"close":1842,"change":725,"percent_change":1843,"volume":1500,"transactions":9,"vwap":1842},"2025-09-25",75.52,75.11,75.39,-0.87,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":336,"percent_change":405,"volume":1243,"transactions":9,"vwap":1848},"2025-09-24",76.5,75.87,76.050003,{"date":1850,"open":1851,"high":1749,"low":1634,"close":1656,"change":309,"percent_change":823,"volume":1657,"transactions":9,"vwap":1656},"2025-09-23",76.79,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":146,"percent_change":1722,"volume":818,"transactions":9,"vwap":1855},"2025-09-22",76.42,76.83,76.38,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1591,"percent_change":953,"volume":962,"transactions":9,"vwap":1860},"2025-09-19",76.35,76.45,76.24,{"date":1863,"open":1258,"high":1864,"low":1836,"close":1836,"change":630,"percent_change":1865,"volume":1562,"transactions":9,"vwap":1836},"2025-09-18",76.17,0.48,{"date":1867,"open":1837,"high":1212,"low":1215,"close":1868,"change":1005,"percent_change":1869,"volume":1170,"transactions":9,"vwap":1868},"2025-09-17",75.67,-0.17,{"date":1871,"open":1824,"high":1824,"low":1872,"close":1873,"change":1544,"percent_change":1100,"volume":1874,"transactions":9,"vwap":1873},"2025-09-16",75.74,75.8,10800,{"date":1876,"open":1877,"high":1836,"low":1877,"close":1878,"change":1486,"percent_change":705,"volume":755,"transactions":9,"vwap":1878},"2025-09-15",75.88,75.99,{"date":1880,"open":1881,"high":1168,"low":1882,"close":1882,"change":1431,"percent_change":558,"volume":1798,"transactions":9,"vwap":1882},"2025-09-12",75.79,75.66,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1147,"percent_change":1181,"volume":1887,"transactions":9,"vwap":1886},"2025-09-11",75.54,75.86,6700,{"date":1889,"open":1220,"high":1890,"low":1891,"close":1892,"change":190,"percent_change":1287,"volume":941,"transactions":9,"vwap":1892},"2025-09-10",75.34,75.089996,75.19,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":794,"percent_change":1487,"volume":1898,"transactions":9,"vwap":1896},"2025-09-09",74.79,75.010002,74.58,2100,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1115,"percent_change":522,"volume":748,"transactions":9,"vwap":1903},"2025-09-08",74.76,74.63,74.7,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1544,"percent_change":1100,"volume":1446,"transactions":9,"vwap":1909},"2025-09-05",74.25,74.64,74.23,74.59,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":425,"percent_change":759,"volume":1385,"transactions":9,"vwap":1913},"2025-09-04",74.26,74.78,{"date":1915,"open":1199,"high":1916,"low":1917,"close":1916,"change":51,"percent_change":1147,"volume":1249,"transactions":9,"vwap":1916},"2025-09-03",74.17,73.81,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":496,"percent_change":1093,"volume":1922,"transactions":9,"vwap":1921},"2025-09-02",73.15,73.68,13700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":336,"percent_change":1928,"volume":1116,"transactions":9,"vwap":1927},"2025-08-29",74.16,74.2,74.13,-0.55,{"date":1930,"open":1931,"high":1907,"low":1932,"close":1933,"change":715,"percent_change":434,"volume":1934,"transactions":9,"vwap":1933},"2025-08-28",74.36,74.27,74.54,6500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":794,"percent_change":1591,"volume":1898,"transactions":9,"vwap":1938},"2025-08-27",74.39,74.45,74.33,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":641,"percent_change":794,"volume":1231,"transactions":9,"vwap":1943},"2025-08-26",73.82,74.14,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1544,"percent_change":558,"volume":871,"transactions":9,"vwap":1948},"2025-08-25",73.94,74.11,73.91,{"date":1950,"open":1916,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1631,"transactions":9,"vwap":1953},"2025-08-22",74.24,74.080002,74.099998,1.18,1.62,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1544,"percent_change":558,"volume":1962,"transactions":9,"vwap":1961},"2025-08-21",72.89,73.13,72.8,72.92,6900,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":280,"percent_change":1781,"volume":1968,"transactions":9,"vwap":1967},"2025-08-20",73.23,72.82,73.11,7400,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1621,"percent_change":299,"volume":1076,"transactions":9,"vwap":1972},"2025-08-19",73.72,73.21,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1512,"percent_change":435,"volume":1978,"transactions":9,"vwap":1977},"2025-08-18",73.52,73.74,73.67,6300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":242,"percent_change":847,"volume":1012,"transactions":9,"vwap":1983},"2025-08-15",73.64,73.7,73.57,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":106,"percent_change":1511,"volume":1962,"transactions":9,"vwap":1987},"2025-08-14",73.5,73.78,{"date":1989,"open":1990,"high":1971,"low":1991,"close":1971,"change":231,"percent_change":425,"volume":824,"transactions":9,"vwap":1971},"2025-08-13",73.46,73.39,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":65,"percent_change":1997,"volume":924,"transactions":9,"vwap":1995},"2025-08-12",72.62,73.27,72.58,1.24,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":1021,"percent_change":754,"volume":1083,"transactions":9,"vwap":2002},"2025-08-11",72.59,72.7,72.37,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":785,"percent_change":1630,"volume":1727,"transactions":9,"vwap":2008},"2025-08-08",72.34,72.69,72.27,72.6,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1512,"percent_change":435,"volume":1338,"transactions":9,"vwap":2014},"2025-08-07",72.55,72.67,71.65,72.059998,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":146,"percent_change":861,"volume":1500,"transactions":9,"vwap":2020},"2025-08-06",71.76,72.13,71.75,71.96,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":918,"percent_change":1410,"volume":2026,"transactions":9,"vwap":2025},"2025-08-05",71.8,71.83,71.58,1400,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1106,"percent_change":2031,"volume":824,"transactions":9,"vwap":2030},"2025-08-04",71.46,71.88,1.55,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1379,"volume":975,"transactions":9,"vwap":2036},"2025-08-01",70.59,71.11,70.78,-1.07,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":504,"percent_change":280,"volume":2043,"transactions":9,"vwap":2042},"2025-07-31",72.49,72.71,71.85,16900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":771,"percent_change":890,"volume":1296,"transactions":9,"vwap":2049},"2025-07-30",72.050003,72.29,71.62,71.92,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1439,"percent_change":261,"volume":2056,"transactions":9,"vwap":2055},"2025-07-29",72.099998,72.12,71.89,71.98,5500,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":210,"percent_change":660,"volume":1231,"transactions":9,"vwap":2061},"2025-07-28",72.41,71.97,72.089996,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":929,"percent_change":146,"volume":1446,"transactions":9,"vwap":2066},"2025-07-25",71.99,72.31,72.25,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2055,"change":111,"percent_change":111,"volume":2071,"transactions":9,"vwap":2055},"2025-07-24",71.93,72.15,3400,{"date":2073,"open":2074,"high":2064,"low":2074,"close":2064,"change":1344,"percent_change":739,"volume":795,"transactions":9,"vwap":2064},"2025-07-23",71.63,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":1552,"percent_change":1287,"volume":1221,"transactions":9,"vwap":2078},"2025-07-22",71.34,71.48,71.3,{"date":2081,"open":2082,"high":2048,"low":2083,"close":2083,"change":280,"percent_change":1781,"volume":1108,"transactions":9,"vwap":2083},"2025-07-21",71.39,71.31,{"date":2085,"open":2013,"high":2013,"low":2082,"close":2086,"change":1716,"percent_change":1716,"volume":924,"transactions":9,"vwap":2086},"2025-07-18",71.41,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2086,"change":51,"percent_change":384,"volume":879,"transactions":9,"vwap":2086},"2025-07-17",70.88,71.43,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":1553,"percent_change":1364,"volume":2096,"transactions":9,"vwap":2094},"2025-07-16",70.74,70.92,70.42,10400,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":1237,"percent_change":974,"volume":904,"transactions":9,"vwap":2100},"2025-07-15",71.07,70.71,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":715,"percent_change":479,"volume":1338,"transactions":9,"vwap":2106},"2025-07-14",70.84,71.17,70.83,71.089996,{"date":2108,"open":2109,"high":2104,"low":2110,"close":348,"change":1022,"percent_change":1237,"volume":1462,"transactions":9,"vwap":348},"2025-07-11",70.95,70.89,{"date":2112,"open":2113,"high":2077,"low":2113,"close":2114,"change":146,"percent_change":785,"volume":1190,"transactions":9,"vwap":2114},"2025-07-10",70.91,71.27,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2110,"change":151,"percent_change":1722,"volume":748,"transactions":9,"vwap":2110},"2025-07-09",70.77,70.9,70.61,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":771,"volume":1692,"transactions":9,"vwap":2124},"2025-07-08",70.69,70.52,70.54,-0.04,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1535,"percent_change":2132,"volume":748,"transactions":9,"vwap":2131},"2025-07-07",70.94,71.010002,70.39,70.58,-0.94,{"date":2134,"open":2135,"high":2083,"low":2135,"close":2136,"change":1344,"percent_change":549,"volume":2137,"transactions":9,"vwap":2136},"2025-07-03",71.14,71.25,1100,{"date":2139,"open":2130,"high":2093,"low":2130,"close":2093,"change":1512,"percent_change":435,"volume":1741,"transactions":9,"vwap":2093},"2025-07-02",{"date":2141,"open":2142,"high":2100,"low":2143,"close":2144,"change":1552,"percent_change":1287,"volume":1562,"transactions":9,"vwap":2144},"2025-07-01",70.35,70.28,70.64,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":1461,"percent_change":425,"volume":1692,"transactions":9,"vwap":2148},"2025-06-30",70.19,70.47,70.080002,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":961,"percent_change":141,"volume":1352,"transactions":9,"vwap":2155},"2025-06-27",69.81,70.22,69.68,70.040001,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1147,"percent_change":668,"volume":1176,"transactions":9,"vwap":2159},"2025-06-26",69.32,69.82,{"date":2161,"open":2162,"high":2158,"low":2163,"close":2163,"change":558,"percent_change":309,"volume":1196,"transactions":9,"vwap":2163},"2025-06-25",69.29,69.15,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":2170,"volume":1266,"transactions":9,"vwap":2168},"2025-06-24",69.19,69.54,69.41,0.79,1.15,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":786,"percent_change":832,"volume":1116,"transactions":9,"vwap":2176},"2025-06-23",68.18,68.63,67.93,68.62,{"date":2178,"open":2179,"high":2179,"low":2175,"close":2180,"change":678,"percent_change":1005,"volume":1761,"transactions":9,"vwap":2180},"2025-06-20",68.26,67.98,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":1163,"percent_change":1164,"volume":809,"transactions":9,"vwap":2185},"2025-06-18",68.12,68.41,68.07,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":71,"volume":919,"transactions":9,"vwap":2191},"2025-06-17",68.48,68.57,68.019997,68.040001,-0.74,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":549,"percent_change":2199,"volume":1296,"transactions":9,"vwap":2198},"2025-06-16",68.54,68.87,68.53,68.78,1.06,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":355,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-13",68.22,68.56,67.89,68.059998,-0.93,37800,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":1069,"percent_change":1591,"volume":975,"transactions":9,"vwap":2212},"2025-06-12",68.34,68.73,68.7,{"date":2214,"open":2215,"high":2216,"low":2210,"close":2184,"change":747,"percent_change":2217,"volume":1730,"transactions":9,"vwap":2184},"2025-06-11",68.77,68.88,-0.49,{"date":2219,"open":2220,"high":2221,"low":2176,"close":2222,"change":929,"percent_change":1721,"volume":1500,"transactions":9,"vwap":2222},"2025-06-10",68.64,68.8,68.75,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2188,"change":1511,"percent_change":434,"volume":1500,"transactions":9,"vwap":2188},"2025-06-09",68.43,68.61,{"date":2228,"open":2229,"high":2188,"low":2230,"close":2231,"change":759,"percent_change":1128,"volume":1006,"transactions":9,"vwap":2231},"2025-06-06",68.33,68.19,68.4,{"date":2233,"open":2234,"high":2179,"low":2235,"close":2236,"change":802,"percent_change":974,"volume":2237,"transactions":9,"vwap":2236},"2025-06-05",67.95,67.48,67.58,8700,{"date":2239,"open":2175,"high":2240,"low":2175,"close":2241,"change":111,"percent_change":111,"volume":898,"transactions":9,"vwap":2241},"2025-06-04",68.15,67.94,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2234,"change":51,"percent_change":37,"volume":740,"transactions":9,"vwap":2234},"2025-06-03",67.57,68.010002,{"date":2247,"open":2248,"high":2235,"low":2248,"close":2249,"change":106,"percent_change":715,"volume":1816,"transactions":9,"vwap":2249},"2025-06-02",66.76,67.46,{"date":2251,"open":2252,"high":2235,"low":2248,"close":2253,"change":1164,"percent_change":106,"volume":2254,"transactions":9,"vwap":2253},"2025-05-30",67.059998,67.4,13500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":940,"percent_change":1364,"volume":2261,"transactions":9,"vwap":2260},"2025-05-29",67.29,67.6,67.010002,67.36,98000,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2217,"percent_change":2266,"volume":975,"transactions":9,"vwap":2265},"2025-05-28",67.8,67.16,-0.72,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":1562,"transactions":9,"vwap":2270},"2025-05-27",66.96,67.65,66.94,1.44,2.17,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":452,"percent_change":1259,"volume":840,"transactions":9,"vwap":2278},"2025-05-23",66.059998,66.22,66.21,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1021,"percent_change":747,"volume":2284,"transactions":9,"vwap":2283},"2025-05-22",66.6,66.98,66.61,36100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-05-21",67.59,67.75,66.68,66.84,-1.13,-1.66,21000,{"date":2295,"open":2190,"high":2296,"low":2297,"close":2298,"change":847,"percent_change":336,"volume":795,"transactions":9,"vwap":2298},"2025-05-20",68.099998,67.7,67.97,{"date":2300,"open":2249,"high":2301,"low":2249,"close":2302,"change":2303,"percent_change":2303,"volume":1816,"transactions":9,"vwap":2302},"2025-05-19",68.28,68.25,0.01,{"date":2305,"open":2234,"high":2306,"low":2288,"close":2306,"change":22,"percent_change":777,"volume":2307,"transactions":9,"vwap":2306},"2025-05-16",68.24,242400,{"date":2309,"open":2310,"high":2297,"low":2311,"close":2312,"change":940,"percent_change":1364,"volume":2313,"transactions":9,"vwap":2312},"2025-05-15",67.26,67.24,67.68,7600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2235,"change":1431,"percent_change":918,"volume":2319,"transactions":9,"vwap":2235},"2025-05-14",67.61,67.74,67.44,15900,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2312,"change":2169,"percent_change":1954,"volume":1657,"transactions":9,"vwap":2312},"2025-05-13",67.53,67.83,{"date":2325,"open":2283,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":840,"transactions":9,"vwap":2328},"2025-05-12",66.95,66.57,66.89,2.38,3.69,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":890,"percent_change":539,"volume":1500,"transactions":9,"vwap":2336},"2025-05-09",64.7,64.81,64.44,64.51,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1344,"percent_change":831,"volume":1170,"transactions":9,"vwap":2342},"2025-05-08",64.47,65.010002,64.45,64.59,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1591,"percent_change":136,"volume":1692,"transactions":9,"vwap":2348},"2025-05-07",63.76,64.12,63.65,64.080002,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1928,"percent_change":2354,"volume":1076,"transactions":9,"vwap":2353},"2025-05-06",64,64.26,63.66,-0.86,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":496,"percent_change":2360,"volume":1400,"transactions":9,"vwap":2359},"2025-05-05",64.089996,64.58,64.21,-0.7,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":88,"percent_change":870,"volume":1462,"transactions":9,"vwap":2366},"2025-05-02",64.41,64.8,64.36,64.66,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":794,"percent_change":51,"volume":2372,"transactions":9,"vwap":2371},"2025-05-01",63.68,64.24,63.64,13100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":1011,"percent_change":1115,"volume":2378,"transactions":9,"vwap":2376},"2025-04-30",62.63,63.33,61.85,12700,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":793,"percent_change":1487,"volume":1657,"transactions":9,"vwap":2383},"2025-04-29",62.7,63.3,63.26,{"date":2385,"open":2386,"high":2387,"low":2388,"close":357,"change":641,"percent_change":1612,"volume":980,"transactions":9,"vwap":357},"2025-04-28",62.97,63.14,62.26,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1287,"percent_change":146,"volume":1761,"transactions":9,"vwap":2393},"2025-04-25",62.34,62.81,62.77,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1631,"transactions":9,"vwap":2397},"2025-04-24",61.13,62.53,1.53,2.51,{"date":2401,"open":2402,"high":2403,"low":2404,"close":407,"change":2405,"percent_change":2406,"volume":2378,"transactions":9,"vwap":407},"2025-04-23",61.52,62.13,60.76,1.05,1.75,{"date":179,"open":2408,"high":2409,"low":175,"close":2410,"change":1308,"percent_change":1127,"volume":1562,"transactions":9,"vwap":2410},59.38,60.11,59.95]