[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQRR":3,"homepage-market-summary":30,"stock-historical-EQRR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQRR","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 Equities for Rising Rates ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9898,0.845688,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.44,85.26,85.4939,85.06,85.0773,0.3627,0.43,8981.854699,88.85,60.612,13716.951443236,87.9,2311,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},54.2,9568,3492437.860809,55.88,"2025-04-22",[182,185,193,204,215,225,235,245,255,264,275,285,296,306,317,326,336,345,354,364,375,386,394,403,413,424,434,444,454,464,475,482,490,499,509,519,528,537,547,555,565,576,586,596,606,616,625,635,644,654,663,672,682,690,700,710,720,729,737,746,752,759,767,776,784,792,800,807,816,825,834,841,850,859,867,874,882,891,900,908,916,925,934,942,950,958,964,972,980,989,996,1004,1013,1021,1029,1037,1045,1054,1061,1069,1076,1085,1094,1100,1106,1115,1122,1130,1137,1146,1153,1161,1166,1173,1180,1187,1195,1204,1213,1221,1230,1236,1244,1252,1260,1268,1275,1282,1291,1299,1306,1313,1321,1327,1335,1340,1346,1350,1356,1362,1368,1373,1379,1386,1391,1395,1402,1406,1410,1415,1421,1427,1432,1438,1443,1448,1453,1457,1462,1467,1471,1476,1480,1484,1488,1494,1499,1503,1509,1513,1518,1523,1528,1534,1539,1544,1550,1557,1562,1568,1574,1580,1587,1591,1595,1600,1605,1609,1616,1623,1628,1633,1639,1644,1650,1655,1662,1667,1673,1678,1686,1692,1699,1703,1707,1712,1717,1721,1728,1731,1737,1744,1751,1757,1762,1769,1775,1781,1786,1790,1795,1801,1810,1817,1822,1827,1832,1835,1839,1844,1849,1855,1861,1866,1871,1878,1885,1892,1897,1901,1905,1909,1914,1922,1926,1933,1939,1944,1947,1956,1961,1966,1971,1976,1979,1985,1989,1993,1997,2002,2007,2010,2014,2020,2026,2031,2035,2039,2043,2046,2051,2055,2060,2063,2067,2071,2076,2081,2086,2090,2096,2100,2104,2109,2114,2117,2121,2125,2130,2135,2141,2146,2151,2155,2160,2166,2171,2177,2183,2187,2190,2197,2201,2206,2211,2216,2221,2226,2231,2236,2242,2247,2250,2254,2256,2259,2262,2266,2270,2276,2282,2290,2293,2297,2301,2307,2310,2316,2321,2326,2331,2337,2344,2349,2353,2357,2361,2364,2367,2370,2374,2378,2383,2389,2395,2401,2405,2409,2413,2416,2418,2425,2431,2436,2444,2447,2452,2458,2462,2468,2472,2477,2481,2486,2491],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},152,85.3517,{"date":186,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",84.09,1.0572,1.26,9981.118982,195,84.5408,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",84.37,84.61,83.975,84.0201,-0.0246,-0.03,9922.188362,140,84.4489,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",83.99,84.25,83.8557,84.0447,-0.4588,-0.54,4491.843131,137,84.0553,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",84.96,84.41,84.5035,-0.1731,-0.2,11149.54168,188,84.6457,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",85.08,84.54,84.6766,-0.436,-0.51,18308.6716,231,84.7188,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",85.41,85.1099,85.1126,0.0221,0.03,7938.805134,162,85.3093,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",85.23,85.52,85.0905,-0.1082,-0.13,5367.9601,124,85.2368,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",86.45,85.1987,-1.2808,-1.48,14211.6538,253,85.5177,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",86.35,86.85,86.25,86.4795,0.129,0.15,31718.174554,324,86.462,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",86.88,86.14,86.3505,-0.526,-0.61,9733.809875,185,86.4235,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",86.69,86.94,86.5,86.8765,0.6065,0.7,11313.433959,196,86.7825,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",87.63,85.7082,86.27,-1.7189,-1.95,27935.798252,413,87.0947,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",87.44,88.2,87.375,87.9889,0.5969,0.68,14647.499508,210,87.8663,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":183,"vwap":325},"2026-09-14",87.03,87.75,87.392,0.5176,0.6,4177.291407,87.4699,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",86.53,86.8801,86.8744,0.9544,1.11,7203.379744,205,86.737,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",86.52,85.92,-0.4613,-0.53,2463.1151,134,86.2075,{"date":346,"open":288,"high":288,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",86.24,86.3813,-0.3621,-0.42,18883.662189,217,86.7414,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",87.25,86.7,86.7434,-0.3546,-0.41,27088.00257,150,86.8229,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",87.14,87.3,86.93,87.098,-0.5461,-0.62,3932.2764,129,87.0658,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",87.59,87.94,87.45,87.6441,0.4586,0.53,6672.7752,131,87.7294,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":147,"volume":392,"transactions":343,"vwap":393},"2026-09-02",86.695,87.29,87.1855,0.3341,9034.5179,87.1863,{"date":395,"open":25,"high":25,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",86.7596,86.8514,-1.0422,-1.19,9947.992441,215,86.971,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":323,"volume":410,"transactions":411,"vwap":412},"2026-08-31",88.11,88.1397,87.485,87.8936,0.5272,4523.756633,138,87.7054,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",87.2425,87.57,87.15,87.3664,-0.0591,-0.07,3790.6045,92,87.3394,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",86.49,87.54,87.4255,1.2164,1.41,2606.519313,130,87.1521,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",85.45,86.3,86.2091,0.3526,0.41,3244.6717,102,85.9993,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",85.7501,85.98,85.8565,-0.2938,-0.34,14379.9496,181,85.864,{"date":455,"open":456,"high":287,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",86.44,85.99,86.1503,-0.7063,-0.81,3226.793154,125,86.2634,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",86.82,86.95,86.6515,86.8566,0.788,0.92,4445.2428,142,86.802,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":460,"volume":480,"transactions":373,"vwap":481},"2026-08-20",87.21,86.0686,-0.6995,11123.3086,86.8487,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",86.7681,-0.3747,-0.43,365.124092,66,87.1842,{"date":491,"open":467,"high":492,"low":467,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",87.275,87.1428,-0.0806,-0.09,1868.256364,106,87.143,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",87.78,87.19,87.2234,-0.2118,-0.24,3445.9335,115,87.3676,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",87.67,87.84,87.4352,-0.1365,-0.16,2890.4581,109,87.6597,{"date":520,"open":521,"high":522,"low":368,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",86.99,87.5717,0.8339,0.96,1881.4294,85,87.015,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":147,"volume":534,"transactions":535,"vwap":536},"2026-08-12",86.32,86.79,86.7378,0.3312,2684.7367,93,86.5449,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":38,"volume":544,"transactions":545,"vwap":546},"2026-08-11",85.89,86.47,85.78,86.4066,0.6301,4178.531173,86,86.2972,{"date":548,"open":549,"high":541,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":488,"vwap":554},"2026-08-10",85.18,85.7765,1.7078,2.03,1656.565262,85.4203,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",84.27,83.665,84.0687,0.243,0.29,2489.231034,64,84.0566,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",83.81,83.98,83.72,83.8257,0.1035,0.12,6850.5211,95,83.8508,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",84.14,83.62,83.7222,-0.8431,-1,1872.5339,79,84.0262,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",83.11,84.68,84.5653,1.239,1.49,2413.626064,67,83.8707,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",82.54,83.4,83.3263,0.7814,0.95,2831.906108,83,83.0792,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":517,"vwap":615},"2026-07-31",82,82.61,81.425,82.5449,1.4233,1.75,3861.343905,82.1868,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":535,"vwap":624},"2026-07-30",80.89,81.1216,80.14,0.4513,0.56,4749.8361,80.714,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",81.66,80.57,80.6703,-0.4832,-0.6,5942.133764,101,81.0882,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":488,"vwap":643},"2026-07-28",81.43,80.85,81.1535,0.2912,0.36,2439.8581,81.0904,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",81.07,81.19,80.8623,0.0741,0.09,1711.3611,72,81.0051,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":323,"volume":660,"transactions":661,"vwap":662},"2026-07-24",80.39,81.08,80.7882,0.481,2292.8831,57,80.6909,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",81.185,80.3072,-0.9149,-1.13,1061.1333,58,80.8799,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",81.79,81.13,81.2221,-0.2053,-0.25,2634.1521,80,81.3504,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":670,"vwap":689},"2026-07-21",81.23,81.4274,0.4053,0.5,1833.2951,81.2446,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",81.16,81.585,81.0221,-0.1725,-0.21,2529.3371,97,81.3743,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",80.98,81.32,81.1946,0.0378,0.05,2101.2831,44,80.9895,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",81.12,81.385,81.1568,-0.2821,-0.35,3979.0231,71,81.2707,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":360,"volume":726,"transactions":727,"vwap":728},"2026-07-15",81.73,80.96,81.4389,-0.3361,4917.480656,112,81.3261,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":38,"volume":734,"transactions":735,"vwap":736},"2026-07-14",81.33,81.775,0.5935,1372.2371,54,81.6136,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":563,"vwap":745},"2026-07-13",81.1,81.1815,80.94,0.4135,0.51,1537.4375,81.0876,{"date":747,"open":646,"high":646,"low":748,"close":749,"change":750,"percent_change":420,"volume":751,"transactions":9,"vwap":749},"2026-07-10",80.62,80.768,-0.053,2700,{"date":753,"open":754,"high":638,"low":755,"close":756,"change":757,"percent_change":382,"volume":758,"transactions":9,"vwap":756},"2026-07-09",80.46,80.4,80.821,0.429,1100,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-08",80.23,80.392,79.75,0.37,0.46,4000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",80.080002,80.11,79.76,80.022003,0.165,0.21,17300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":102,"volume":783,"transactions":9,"vwap":781},"2026-07-06",79.93,80.33,79.8,79.857,0.797,22600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",80.95,78.34,79.059998,-1.451,-1.8,49300,{"date":793,"open":794,"high":795,"low":754,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",80.73,81.245,80.511,-1.175,-1.44,6400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":117,"volume":806,"transactions":9,"vwap":804},"2026-06-30",81.56,81.95,81.686,0.909,27100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",79.83,80.87,79.46,80.777,1.572,1.98,38500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",78.97,79.435,78.94,79.205,-0.834,-1.04,78000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",79.96,80.26,79.64,80.039001,0.835,1.05,18100,{"date":835,"open":836,"high":780,"low":837,"close":838,"change":839,"percent_change":72,"volume":840,"transactions":9,"vwap":838},"2026-06-24",79.52,78.72,79.204,-0.863,412500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",79.7,80.338,79.24,80.067001,-1.442,-1.77,93800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",81.36,81.53,80.875,81.509,0.509,0.63,8500,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",81.38,81.64,81,0.467,0.58,11800,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":486,"volume":873,"transactions":9,"vwap":871},"2026-06-17",81.080002,81.82,80.533,-0.349,16400,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",81.8,82.224,80.882,-1.332,-1.62,10200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",82.080002,82.53,81.785,82.214,0.524,0.64,47900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",80.8,82.019997,80.67,81.69,0.709,0.88,11500,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",79.33,80.99,80.981,2.014,2.55,33800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":350,"volume":915,"transactions":9,"vwap":913},"2026-06-10",79.29,80.532,78.56,78.967,-0.33,470600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",80.615,80.86,77.31,79.297,-0.731,-0.91,46400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",79.94,80.68,79.845,80.028,1.191,1.51,18600,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",80.79,78.8,78.837,-3.347,-4.07,97600,{"date":943,"open":123,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",82.34,80.322,82.184,0.506,0.62,13700,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",82.38,81.29,81.678,-0.477,-0.58,7700,{"date":959,"open":754,"high":960,"low":754,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",82.155,1.943,2.42,21600,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",78.55,80.47,80.212,1.716,2.19,48000,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",78.13,78.705,78.496,0.24,0.31,62700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",77.98,78.3,77.685,78.256,0.105,0.13,79500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":790,"volume":995,"transactions":9,"vwap":993},"2026-05-27",78.9,77.95,78.151,-1.429,72600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",79.9,79.566,79.58,0.625,0.79,20200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",78.74,79.14,78.695,78.955,0.848,1.09,20500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":152,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",77.77,78.14,77.68,78.107,0.274,35000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",77.12,78.11,77.833,0.899,1.17,18300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":350,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",77,77.37,76.54,76.934,-0.324,24700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":561,"volume":1044,"transactions":9,"vwap":1042},"2026-05-18",77.21,77.35,76.89,77.258,0.225,26800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",76.88,77.19,76.63,77.032997,-0.297,-0.38,15800,{"date":1055,"open":1047,"high":1056,"low":1047,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",77.53,77.33,0.814,1.06,8800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":292,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",76.195,76.69,75.96,76.516,0.535,8000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1003,"transactions":9,"vwap":1072},"2026-05-12",75.95,75.981,75.12,-0.135,-0.18,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",76.19,76.34,75.99,76.116,0.2,0.26,19400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",75.35,76,75.155,75.916,0.938,1.25,23200,{"date":1095,"open":1088,"high":1088,"low":1096,"close":1097,"change":1098,"percent_change":798,"volume":1099,"transactions":9,"vwap":1097},"2026-05-07",74.66,74.978,-1.092,35200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":678,"volume":824,"transactions":9,"vwap":1104},"2026-05-06",76.41,75.53,76.07,-0.194,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",76.14,76.6,75.92,76.264,0.707,0.94,25100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":641,"volume":799,"transactions":9,"vwap":1120},"2026-05-04",75.38,75.645,75.31,75.557,0.268,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":515,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",75.28,75.52,75.17,75.289,-0.123,6700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",74.18,75.412,1.155,1.56,6900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",73.99,74.26,73.68,74.257,0.418,0.57,25300,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":949,"transactions":9,"vwap":1150},"2026-04-28",74.15,73.55,73.839,-0.419,-0.56,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1075,"volume":1160,"transactions":9,"vwap":1158},"2026-04-27",74.49,74.5,74.11,74.258,-0.136,12300,{"date":1162,"open":1155,"high":1155,"low":1163,"close":1164,"change":757,"percent_change":865,"volume":1165,"transactions":9,"vwap":1164},"2026-04-24",73.88,74.394,10000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":281,"volume":866,"transactions":9,"vwap":1171},"2026-04-23",74.38,74.62,73.33,73.965,-0.452,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1002,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",74.46,74.044998,74.417,0.582,11700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":948,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-21",73.71,74.35,73.835,0.85,14700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":440,"volume":1194,"transactions":9,"vwap":1192},"2026-04-20",72.93,73.38,72.68,73.215,0.298,11100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",72.86,73,72.505,72.917,0.016,0.02,15000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",72.586,73.18,72.43,72.901,0.602,0.83,17000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":137,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",72.080002,72.36,71.92,72.299,0.474,10500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",71.86,71.98,71.56,71.825,0.077,0.11,15600,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1011,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",70.62,71.748,1.54,20100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":914,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",71.21,72.605,70.5,70.658,-0.231,28000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1075,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",71.26,72.355,70.71,70.889,-0.127,34900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":613,"volume":1259,"transactions":9,"vwap":1257},"2026-04-08",70.58,71.11,68.82,71.015999,1.224,12900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-07",69.23,69.792,69.22,0.377,0.54,18500,{"date":1269,"open":1262,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":122,"volume":1274,"transactions":9,"vwap":1272},"2026-04-06",69.53,69.040001,69.415,0.173,44000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":142,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",68.77,70.26,69.242,0.224,24200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",69.3,69.4,68.67,69.017998,-0.501,-0.72,31300,{"date":1292,"open":1293,"high":718,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",69.37,68.88,69.519,1.026,1.5,279700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-30",69.050003,68.493,-0.545,-0.79,500,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",69.365,69.038002,-0.613,-0.88,700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":251,"volume":1320,"transactions":9,"vwap":1318},"2026-03-26",69.77,69.8,69.64,69.651,-0.089,900,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",69.74,0.001,0,100,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",69.94,69.69,69.739,0.491,0.71,600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":805,"percent_change":1339,"volume":1320,"transactions":9,"vwap":1338},"2026-03-23",68.855,69.248,1.33,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1304,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",68.19,68.339,-0.547,300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":659,"percent_change":292,"volume":1320,"transactions":9,"vwap":1349},"2026-03-19",68.080002,68.886,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":515,"volume":1355,"transactions":9,"vwap":1353},"2026-03-18",68.76,68.405,-0.109,200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1312,"transactions":9,"vwap":1359},"2026-03-17",68.57,68.514,0.936,1.39,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1345,"transactions":9,"vwap":1365},"2026-03-16",67.8,67.578,0.662,0.99,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1326,"transactions":9,"vwap":1370},"2026-03-13",66.916,-0.193,-0.29,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1312,"transactions":9,"vwap":1376},"2026-03-12",67.61,67.109,-0.687,-1.01,{"date":1380,"open":1381,"high":1323,"low":1382,"close":1383,"change":1384,"percent_change":1333,"volume":1385,"transactions":9,"vwap":1383},"2026-03-11",67.73,67.335,67.796,0.479,6500,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1326,"transactions":9,"vwap":1388},"2026-03-10",67.317,-0.797,-1.17,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":137,"volume":1326,"transactions":9,"vwap":1393},"2026-03-09",68.114,0.447,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",67.12,67.667,-0.719,-1.05,400,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":420,"volume":1326,"transactions":9,"vwap":1404},"2026-03-05",68.386,-0.048,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":241,"volume":1326,"transactions":9,"vwap":1408},"2026-03-04",68.434,0.023,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1326,"transactions":9,"vwap":1412},"2026-03-03",68.411,-0.597,-0.87,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1345,"transactions":9,"vwap":1418},"2026-03-02",68.019997,69.0080032,0.661,0.97,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1312,"transactions":9,"vwap":1424},"2026-02-27",67.97,68.347,-0.476,-0.69,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":332,"volume":1305,"transactions":9,"vwap":1430},"2026-02-26",68.89,68.823,0.755,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":987,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",67.69,68.068001,0.091,800,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1326,"transactions":9,"vwap":1440},"2026-02-24",67.977,0.721,1.07,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1326,"transactions":9,"vwap":1445},"2026-02-23",67.256,-1.604,-2.33,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1326,"transactions":9,"vwap":1450},"2026-02-20",68.86,0.066,0.1,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":450,"volume":1326,"transactions":9,"vwap":1455},"2026-02-19",68.794,-0.235,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1326,"transactions":9,"vwap":1459},"2026-02-18",69.028999,0.775,1.14,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1326,"transactions":9,"vwap":1464},"2026-02-17",68.254,-0.044,-0.06,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":889,"volume":1326,"transactions":9,"vwap":1469},"2026-02-13",68.298,0.435,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1326,"transactions":9,"vwap":1473},"2026-02-12",67.863,-1.556,-2.24,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":292,"volume":1355,"transactions":9,"vwap":1478},"2026-02-11",69.419,0.483,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":515,"volume":1326,"transactions":9,"vwap":1482},"2026-02-10",68.936,-0.108,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":23,"volume":1326,"transactions":9,"vwap":1486},"2026-02-09",69.043999,0.297,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1355,"transactions":9,"vwap":1491},"2026-02-06",68.35,68.747,1.996,2.99,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1326,"transactions":9,"vwap":1496},"2026-02-05",66.751,-1.566,-2.29,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":117,"volume":1326,"transactions":9,"vwap":1501},"2026-02-04",68.317,0.761,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1401,"transactions":9,"vwap":1506},"2026-02-03",67.48,67.556,0.131,0.19,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":764,"volume":1326,"transactions":9,"vwap":1511},"2026-02-02",67.425,0.251,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1326,"transactions":9,"vwap":1515},"2026-01-30",67.174,-0.585,-0.86,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":82,"volume":1355,"transactions":9,"vwap":1521},"2026-01-29",67.36,67.759,0.893,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1228,"percent_change":1527,"volume":1355,"transactions":9,"vwap":1526},"2026-01-28",66.91,66.866,0.16,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1355,"transactions":9,"vwap":1531},"2026-01-27",66.67,66.756,0.152,0.23,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":764,"volume":1355,"transactions":9,"vwap":1537},"2026-01-26",66.691,66.604,0.245,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":495,"volume":1401,"transactions":9,"vwap":1542},"2026-01-23",66.48,66.359,-0.061,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1326,"transactions":9,"vwap":1547},"2026-01-22",66.28,66.42,0.216,0.33,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1305,"transactions":9,"vwap":1554},"2026-01-21",66.019997,66.31,66.204,1.185,1.82,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":790,"volume":1326,"transactions":9,"vwap":1560},"2026-01-20",65.17,65.018997,-1.191,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1345,"transactions":9,"vwap":1565},"2026-01-16",66.34,66.21,-0.306,-0.46,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1326,"transactions":9,"vwap":1571},"2026-01-15",66.94,66.516,0.052,0.08,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1082,"volume":1305,"transactions":9,"vwap":1577},"2026-01-14",66.38,66.464,66.37,0.134,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":112,"volume":1586,"transactions":9,"vwap":1583},"2026-01-13",66.2,66.33,66.19,-0.008,1200,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1426,"volume":1326,"transactions":9,"vwap":1589},"2026-01-12",66.338,-0.462,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1227,"percent_change":572,"volume":1334,"transactions":9,"vwap":1594},"2026-01-09",66.71,66.8,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1027,"volume":1345,"transactions":9,"vwap":1598},"2026-01-08",66.65,66.723,0.769,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1326,"transactions":9,"vwap":1602},"2026-01-07",65.954,-0.622,-0.93,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":978,"volume":1355,"transactions":9,"vwap":1607},"2026-01-06",66.576,0.204,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":174,"transactions":9,"vwap":1613},"2026-01-05",66.62,66.64,66.372,1.183,1.81,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":1320,"transactions":9,"vwap":1619},"2026-01-02",64.88,65.189,64.86,0.825,1.28,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1355,"transactions":9,"vwap":1625},"2025-12-31",64.364,-0.52,-0.8,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1549,"volume":1355,"transactions":9,"vwap":1631},"2025-12-30",64.83,64.884,0.212,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1075,"volume":1401,"transactions":9,"vwap":1637},"2025-12-29",64.69,64.58,64.672,-0.114,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1075,"volume":1345,"transactions":9,"vwap":1642},"2025-12-26",64.52,64.786,-0.119,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1345,"transactions":9,"vwap":1647},"2025-12-24",64.84,64.905,-0.088,-0.14,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":678,"volume":1401,"transactions":9,"vwap":1653},"2025-12-23",64.92,64.993,-0.165,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":174,"transactions":9,"vwap":1659},"2025-12-22",65.19,65.11,65.158,0.757,1.18,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":948,"volume":1401,"transactions":9,"vwap":1665},"2025-12-19",64.395,64.401,0.394,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1401,"transactions":9,"vwap":1670},"2025-12-18",63.96,64.0070038,-0.369,-0.57,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1075,"volume":1355,"transactions":9,"vwap":1676},"2025-12-17",64.32,64.376,-0.118,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-16",64.38,64.53,64.494,-0.842,-1.29,2000,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1401,"transactions":9,"vwap":1689},"2025-12-15",65.26,65.336,-0.011,-0.02,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1401,"transactions":9,"vwap":1696},"2025-12-12",65.63,65.651,65.347,-0.643,-0.97,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":152,"volume":1326,"transactions":9,"vwap":1701},"2025-12-11",65.99,0.227,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1339,"volume":1326,"transactions":9,"vwap":1705},"2025-12-10",65.763,0.862,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1355,"transactions":9,"vwap":1709},"2025-12-09",64.901,0.113,0.17,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1326,"transactions":9,"vwap":1714},"2025-12-08",64.788,-0.328,-0.5,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":560,"percent_change":764,"volume":1345,"transactions":9,"vwap":1720},"2025-12-05",65.22,65.116,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":978,"volume":1727,"transactions":9,"vwap":1725},"2025-12-04",64.44,64.902,64.873,0.201,2400,{"date":1729,"open":1637,"high":1637,"low":1637,"close":1637,"change":1730,"percent_change":524,"volume":1326,"transactions":9,"vwap":1637},"2025-12-03",0.617,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":774,"volume":1312,"transactions":9,"vwap":1734},"2025-12-02",63.87,64.055,63.84,0.133,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1711,"volume":1743,"transactions":9,"vwap":1741},"2025-12-01",64.14,64.29,63.922,0.111,1600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1305,"transactions":9,"vwap":1748},"2025-11-28",63.94,63.71,63.811,0.619,0.98,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":1750,"volume":1756,"transactions":9,"vwap":1754},"2025-11-26",62.81,63.192,0.612,3400,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":898,"volume":1312,"transactions":9,"vwap":1760},"2025-11-25",62.379,62.58,0.545,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1768,"volume":174,"transactions":9,"vwap":1765},"2025-11-24",61.85,62.035,61.77,0.492,0.8,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1234,"volume":174,"transactions":9,"vwap":1773},"2025-11-21",61.41,61.83,61.543,0.931,{"date":1776,"open":1777,"high":1778,"low":26,"close":26,"change":1779,"percent_change":302,"volume":1780,"transactions":9,"vwap":26},"2025-11-20",60.99,61.34,-1.204,2500,{"date":1782,"open":1783,"high":1764,"low":1784,"close":1784,"change":1785,"percent_change":1567,"volume":1355,"transactions":9,"vwap":1784},"2025-11-19",61.84,61.816,-0.283,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":948,"volume":1326,"transactions":9,"vwap":1788},"2025-11-18",62.098999,0.383,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1326,"transactions":9,"vwap":1792},"2025-11-17",61.716,-1.307,-2.07,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1083,"volume":1800,"transactions":9,"vwap":1798},"2025-11-14",63.34,63.022999,0.164,1500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",63.37,63.38,62.71,62.859,-0.845,-1.33,1400,{"date":1811,"open":1812,"high":1669,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-12",63.95,63.704,-0.064,-0.1,1300,{"date":1818,"open":1819,"high":1733,"low":1819,"close":1820,"change":1043,"percent_change":152,"volume":1821,"transactions":9,"vwap":1820},"2025-11-11",63.5,63.768,44700,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":132,"volume":1305,"transactions":9,"vwap":1825},"2025-11-10",63.64,63.543,0.489,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":889,"volume":1355,"transactions":9,"vwap":1830},"2025-11-07",62.07,63.054001,0.399,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1834},"2025-11-06",62.655,{"date":1836,"open":1837,"high":1837,"low":1834,"close":1834,"change":888,"percent_change":1838,"volume":1334,"transactions":9,"vwap":1834},"2025-11-05",62.67,0.84,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1326,"transactions":9,"vwap":1841},"2025-11-04",62.131,-0.886,-1.41,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1201,"percent_change":241,"volume":1334,"transactions":9,"vwap":1847},"2025-11-03",63.0099983,63.016998,62.98,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1838,"volume":1312,"transactions":9,"vwap":1852},"2025-10-31",62.86,63.00099945,62.56,0.523,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1345,"transactions":9,"vwap":1858},"2025-10-30",63.205,62.478,-0.307,-0.49,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":200,"volume":1355,"transactions":9,"vwap":1864},"2025-10-29",63.060001,62.785,-0.016,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1326,"transactions":9,"vwap":1868},"2025-10-28",62.801,-0.708,-1.11,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":1334,"transactions":9,"vwap":1874},"2025-10-27",63.31,63.509,63.28,0.437,0.69,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":758,"transactions":9,"vwap":1882},"2025-10-24",63.26,63.263,63.071999,-0.074,-0.12,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1437,"transactions":9,"vwap":1889},"2025-10-23",63.049999,63.15,63.146,0.652,1.04,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1326,"transactions":9,"vwap":1894},"2025-10-22",62.494,0.007,0.01,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":142,"volume":1326,"transactions":9,"vwap":1899},"2025-10-21",62.487,0.198,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":832,"volume":1326,"transactions":9,"vwap":1903},"2025-10-20",62.289,0.649,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":687,"volume":1326,"transactions":9,"vwap":1907},"2025-10-17",61.64,0.309,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1326,"transactions":9,"vwap":1911},"2025-10-16",61.331,-1.004,-1.61,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1202,"volume":1921,"transactions":9,"vwap":1919},"2025-10-15",62.43,62.8,62.29,62.335,0.013,4200,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":857,"volume":1326,"transactions":9,"vwap":1924},"2025-10-14",62.322,0.391,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-13",61.677,61.931,1.023,1.68,4600,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1345,"transactions":9,"vwap":1936},"2025-10-10",61.28,60.908,-1.687,-2.7,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":371,"volume":1355,"transactions":9,"vwap":1942},"2025-10-09",62.79,62.595,-0.391,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1900,"percent_change":142,"volume":1326,"transactions":9,"vwap":1946},"2025-10-08",62.986,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-07",62.94,63.341,62.47,62.788,-0.225,-0.36,3600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1900,"percent_change":142,"volume":1345,"transactions":9,"vwap":1960},"2025-10-06",63.19,63.36,63.013,{"date":1962,"open":1863,"high":1863,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1780,"transactions":9,"vwap":1963},"2025-10-03",62.815,0.025,0.04,{"date":1967,"open":1863,"high":1863,"low":1968,"close":1941,"change":1969,"percent_change":1970,"volume":1320,"transactions":9,"vwap":1941},"2025-10-02",62.57,-0.094,-0.15,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1345,"transactions":9,"vwap":1973},"2025-10-01",62.884,-0.285,-0.45,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1715,"percent_change":1626,"volume":1326,"transactions":9,"vwap":1978},"2025-09-30",63.169,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1809,"transactions":9,"vwap":1982},"2025-09-29",63.378,63.497,-0.069,-0.11,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1755,"percent_change":1420,"volume":1355,"transactions":9,"vwap":1988},"2025-09-26",63.55,63.566,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1860,"volume":1355,"transactions":9,"vwap":1991},"2025-09-25",62.954,-0.31,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":631,"volume":1326,"transactions":9,"vwap":1995},"2025-09-24",63.264,-0.379,{"date":1998,"open":1733,"high":1733,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1345,"transactions":9,"vwap":1999},"2025-09-23",63.643,0.455,0.72,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":200,"volume":1305,"transactions":9,"vwap":2005},"2025-09-22",62.959,63.188,-0.017,{"date":2008,"open":1857,"high":1857,"low":1857,"close":1857,"change":2009,"percent_change":1896,"volume":1326,"transactions":9,"vwap":1857},"2025-09-19",0.006,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":440,"volume":1326,"transactions":9,"vwap":2012},"2025-09-18",63.199,0.256,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":495,"volume":1345,"transactions":9,"vwap":2018},"2025-09-17",63.029999,63.084999,62.943,-0.054,{"date":2021,"open":1837,"high":2022,"low":1837,"close":2023,"change":2024,"percent_change":147,"volume":2025,"transactions":9,"vwap":2023},"2025-09-16",63.014999,62.997,0.238,2300,{"date":2027,"open":1958,"high":1958,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":1355,"transactions":9,"vwap":2028},"2025-09-15",62.759,-0.523,-0.83,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":486,"volume":1326,"transactions":9,"vwap":2033},"2025-09-12",63.282,-0.274,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":865,"percent_change":471,"volume":1320,"transactions":9,"vwap":2038},"2025-09-11",62.994,63.556,{"date":2040,"open":1851,"high":2041,"low":1851,"close":2041,"change":2042,"percent_change":152,"volume":1401,"transactions":9,"vwap":2041},"2025-09-10",62.976,0.217,{"date":2044,"open":2045,"high":2045,"low":2028,"close":2028,"change":1964,"percent_change":1965,"volume":1743,"transactions":9,"vwap":2028},"2025-09-09",62.89,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":1508,"volume":174,"transactions":9,"vwap":2049},"2025-09-08",62.46,62.734,0.116,{"date":2052,"open":1760,"high":2053,"low":1760,"close":2053,"change":2054,"percent_change":923,"volume":1401,"transactions":9,"vwap":2053},"2025-09-05",62.618,-0.577,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1113,"volume":1355,"transactions":9,"vwap":2058},"2025-09-04",63.11,63.195,0.59,{"date":2061,"open":1873,"high":1873,"low":2062,"close":2062,"change":231,"percent_change":460,"volume":1355,"transactions":9,"vwap":2062},"2025-09-03",62.605,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":505,"volume":1326,"transactions":9,"vwap":2065},"2025-09-02",63.115,-0.153,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1815,"volume":1326,"transactions":9,"vwap":2069},"2025-08-29",63.268,-0.063,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1178,"percent_change":2075,"volume":1401,"transactions":9,"vwap":2074},"2025-08-28",62.31,63.331,0.93,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":856,"percent_change":2080,"volume":1345,"transactions":9,"vwap":2079},"2025-08-27",62.525,62.749,0.82,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":107,"volume":1586,"transactions":9,"vwap":2084},"2025-08-26",61.924,62.24,0.036,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":987,"volume":1326,"transactions":9,"vwap":2088},"2025-08-25",62.204,0.078,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":117,"percent_change":2095,"volume":1809,"transactions":9,"vwap":2093},"2025-08-22",61.995,62.126,61.991,1.85,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":1074,"percent_change":2099,"volume":1326,"transactions":9,"vwap":2098},"2025-08-21",60.996,-0.22,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":271,"percent_change":122,"volume":1345,"transactions":9,"vwap":2103},"2025-08-20",60.77,61.131,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":241,"volume":1401,"transactions":9,"vwap":2107},"2025-08-19",60.49,60.981,0.021,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":1326,"transactions":9,"vwap":2111},"2025-08-18",60.96,0.257,0.42,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":1815,"percent_change":515,"volume":1326,"transactions":9,"vwap":2116},"2025-08-15",60.703,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1075,"volume":1326,"transactions":9,"vwap":2119},"2025-08-14",60.803,-0.111,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1043,"percent_change":764,"volume":1326,"transactions":9,"vwap":2124},"2025-08-13",60.69,60.914,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":1326,"transactions":9,"vwap":2127},"2025-08-12",60.689,0.865,1.45,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1355,"transactions":9,"vwap":2132},"2025-08-11",59.824,-0.221,-0.37,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1228,"volume":1345,"transactions":9,"vwap":2139},"2025-08-08",60.029999,60.16,60.044998,0.068,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":1426,"volume":1326,"transactions":9,"vwap":2144},"2025-08-07",59.91,59.977,-0.418,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1865,"percent_change":200,"volume":1334,"transactions":9,"vwap":2150},"2025-08-06",60.4,60.39,60.395,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1082,"volume":1326,"transactions":9,"vwap":2153},"2025-08-05",60.411,0.121,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":59,"volume":1305,"transactions":9,"vwap":2158},"2025-08-04",60.099998,60.29,0.708,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1326,"transactions":9,"vwap":2163},"2025-08-01",59.19,59.582,-0.965,-1.59,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":668,"volume":1727,"transactions":9,"vwap":2169},"2025-07-31",60.95,60.547,-0.694,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":1943,"percent_change":2176,"volume":1401,"transactions":9,"vwap":2175},"2025-07-30",61.371,61.38,61.241,-0.63,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1965,"volume":758,"transactions":9,"vwap":2181},"2025-07-29",61.4,61.675,61.632,0.022,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":572,"volume":1326,"transactions":9,"vwap":2185},"2025-07-28",61.61,0.072,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":757,"percent_change":292,"volume":1326,"transactions":9,"vwap":2189},"2025-07-25",61.538,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":696,"volume":2196,"transactions":9,"vwap":2194},"2025-07-24",61.27,60.98,61.109,-0.128,2800,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1419,"percent_change":1011,"volume":1355,"transactions":9,"vwap":2200},"2025-07-23",61.24,61.237,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1666,"percent_change":2205,"volume":1326,"transactions":9,"vwap":2204},"2025-07-22",60.28,60.576,0.65,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":1456,"percent_change":2210,"volume":1355,"transactions":9,"vwap":2209},"2025-07-21",60.44,60.182,-0.39,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":1527,"volume":1345,"transactions":9,"vwap":2214},"2025-07-18",60.32,60.417,0.098,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":45,"volume":1305,"transactions":9,"vwap":2219},"2025-07-17",60.049999,60.319,0.595,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":505,"volume":1326,"transactions":9,"vwap":2224},"2025-07-16",59.5,59.724,-0.146,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":923,"percent_change":2230,"volume":1305,"transactions":9,"vwap":2229},"2025-07-15",60.37,59.87,-1.5,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":1466,"volume":1334,"transactions":9,"vwap":2234},"2025-07-14",60.64,60.78,-0.035,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":450,"volume":1401,"transactions":9,"vwap":2240},"2025-07-11",60.71,60.86,60.815,-0.205,{"date":2243,"open":2244,"high":2199,"low":2244,"close":2245,"change":2246,"percent_change":1333,"volume":1345,"transactions":9,"vwap":2245},"2025-07-10",60.93,61.02,0.431,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1242,"percent_change":1052,"volume":1326,"transactions":9,"vwap":2249},"2025-07-09",60.589,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":1549,"percent_change":2253,"volume":1326,"transactions":9,"vwap":2252},"2025-07-08",60.82,0.55,{"date":2255,"open":2106,"high":2106,"low":2106,"close":2106,"change":1984,"percent_change":1075,"volume":1326,"transactions":9,"vwap":2106},"2025-07-07",{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":122,"percent_change":440,"volume":1326,"transactions":9,"vwap":2258},"2025-07-03",60.6,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":147,"percent_change":857,"volume":1326,"transactions":9,"vwap":2261},"2025-07-02",60.35,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":865,"percent_change":1750,"volume":1401,"transactions":9,"vwap":2265},"2025-07-01",59.07,59.97,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1083,"percent_change":2269,"volume":1326,"transactions":9,"vwap":2268},"2025-06-30",59.39,0.44,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":1202,"volume":2275,"transactions":9,"vwap":2273},"2025-06-27",59,59.13,0.012,2200,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":66,"volume":1437,"transactions":9,"vwap":2280},"2025-06-26",59.049999,59.125,59.118,0.528,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-25",58.8,58.882,58.59,-0.75,-1.26,1900,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":221,"percent_change":450,"volume":1345,"transactions":9,"vwap":2292},"2025-06-24",59.34,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":515,"percent_change":2296,"volume":1326,"transactions":9,"vwap":2295},"2025-06-23",59.54,-0.27,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2269,"percent_change":159,"volume":174,"transactions":9,"vwap":2300},"2025-06-20",59.65,59.7,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":251,"volume":1437,"transactions":9,"vwap":2305},"2025-06-18",59.452,59.52,59.26,-0.08,{"date":2308,"open":2292,"high":2292,"low":2292,"close":2292,"change":2309,"percent_change":572,"volume":1326,"transactions":9,"vwap":2292},"2025-06-17",0.07,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1809,"transactions":9,"vwap":2313},"2025-06-16",59.36,59.27,0.276,0.47,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":251,"percent_change":2099,"volume":1401,"transactions":9,"vwap":2320},"2025-06-13",59.17,58.91,58.994,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":127,"volume":1355,"transactions":9,"vwap":2324},"2025-06-12",58.76,59.124,0.235,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":706,"volume":1401,"transactions":9,"vwap":2329},"2025-06-11",58.85,58.889,0.029,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1345,"transactions":9,"vwap":2334},"2025-06-10",58.13,58.86,0.52,0.89,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":1305,"transactions":9,"vwap":2341},"2025-06-09",58.2,58.52,58.34,-0.175,-0.3,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":1326,"transactions":9,"vwap":2346},"2025-06-06",58.515,0.635,1.1,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":1466,"percent_change":1815,"volume":1355,"transactions":9,"vwap":2352},"2025-06-05",57.761,57.88,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":631,"percent_change":2356,"volume":1355,"transactions":9,"vwap":2355},"2025-06-04",57.94,-1.02,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":889,"percent_change":332,"volume":1345,"transactions":9,"vwap":2360},"2025-06-03",58.355,58.54,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":122,"percent_change":23,"volume":1355,"transactions":9,"vwap":2363},"2025-06-02",57.9,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":706,"percent_change":650,"volume":1326,"transactions":9,"vwap":2366},"2025-05-30",57.65,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":271,"percent_change":1083,"volume":1326,"transactions":9,"vwap":2369},"2025-05-29",57.6,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":1626,"percent_change":2373,"volume":1326,"transactions":9,"vwap":2372},"2025-05-28",57.45,-0.9,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":1266,"percent_change":1113,"volume":1355,"transactions":9,"vwap":2377},"2025-05-27",57.58,57.97,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":1992,"percent_change":211,"volume":1345,"transactions":9,"vwap":2382},"2025-05-23",57.485,57.49,57.43,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1970,"percent_change":2388,"volume":1334,"transactions":9,"vwap":2387},"2025-05-22",57.39,57.96,57.74,-0.26,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":582,"percent_change":2394,"volume":1320,"transactions":9,"vwap":2393},"2025-05-21",58.48,58.525,57.89,-1.7,{"date":2396,"open":2264,"high":2264,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1809,"transactions":9,"vwap":2398},"2025-05-20",58.84,58.89,-0.28,-0.47,{"date":2402,"open":2403,"high":2318,"low":2403,"close":2318,"change":706,"percent_change":1573,"volume":2404,"transactions":9,"vwap":2318},"2025-05-19",58.902,2600,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":1266,"percent_change":471,"volume":1401,"transactions":9,"vwap":2408},"2025-05-16",58.32,59.12,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":2253,"percent_change":602,"volume":1305,"transactions":9,"vwap":2412},"2025-05-15",57.41,58.58,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":1992,"percent_change":341,"volume":1326,"transactions":9,"vwap":2415},"2025-05-14",58.029999,{"date":2417,"open":2341,"high":2341,"low":2341,"close":2341,"change":1144,"percent_change":1367,"volume":1326,"transactions":9,"vwap":2341},"2025-05-13",{"date":2419,"open":2420,"high":2421,"low":2422,"close":2420,"change":2423,"percent_change":1234,"volume":2424,"transactions":9,"vwap":2420},"2025-05-12",57.77,57.8,57.7,0.878,3800,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1345,"transactions":9,"vwap":2428},"2025-05-09",56.87,56.892,0.082,0.14,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":52,"percent_change":2435,"volume":1345,"transactions":9,"vwap":2434},"2025-05-08",56.48,56.81,0.87,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1527,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-07",56.080002,56.38,56.044998,56.32,0.28,2100,{"date":2445,"open":2446,"high":2446,"low":2446,"close":2446,"change":696,"percent_change":2134,"volume":1326,"transactions":9,"vwap":2446},"2025-05-06",56.16,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":360,"volume":1401,"transactions":9,"vwap":2450},"2025-05-05",56.15,56.37,-0.23,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1345,"transactions":9,"vwap":2455},"2025-05-02",56.23,56.6,0.91,1.63,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":706,"percent_change":650,"volume":1345,"transactions":9,"vwap":2461},"2025-05-01",55.26,55.69,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":450,"volume":1355,"transactions":9,"vwap":2466},"2025-04-30",55.65,55.42,55.64,-0.19,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":1083,"percent_change":2315,"volume":2289,"transactions":9,"vwap":2471},"2025-04-29",55.354,55.83,{"date":2473,"open":2474,"high":2475,"low":2460,"close":2475,"change":1508,"percent_change":2476,"volume":1334,"transactions":9,"vwap":2475},"2025-04-28",55.54,55.57,0.34,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2019,"percent_change":1815,"volume":1305,"transactions":9,"vwap":2480},"2025-04-25",54.94,55.38,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":471,"volume":1345,"transactions":9,"vwap":2484},"2025-04-24",54.91,55.434,0.504,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":572,"percent_change":2490,"volume":1320,"transactions":9,"vwap":2489},"2025-04-23",55.099998,54.93,0.22,{"date":180,"open":176,"high":2492,"low":176,"close":2493,"change":2494,"percent_change":117,"volume":1355,"transactions":9,"vwap":2493},54.953,54.81,0.61]