[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDDR":3,"homepage-market-summary":28,"stock-historical-LDDR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDDR","2026-10-05",{"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},"LifeX 2035 Income Bucket ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.5226,9.999996,"Monthly",{"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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},73.95,73.97,73.91,74.0267,-0.0767,-0.1,1549.45,86.725,2209.9558451992034,0.3,439,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},94.96,3248,1185398.917145,-15.49,"2025-04-23",[181,184,193,201,210,219,227,235,245,252,261,270,277,285,294,303,312,319,330,340,349,358,369,376,385,394,404,412,421,429,437,442,450,457,462,471,479,486,492,499,506,513,521,530,538,547,554,560,566,574,581,588,595,603,610,618,626,633,639,648,656,662,669,675,682,687,693,700,704,710,718,724,731,736,741,750,757,762,769,776,783,787,793,800,809,816,821,827,833,837,842,848,854,858,863,870,876,883,890,896,904,909,915,922,926,931,937,945,952,957,962,970,976,982,989,991,999,1004,1012,1017,1022,1027,1034,1039,1044,1048,1051,1058,1064,1071,1077,1083,1089,1095,1101,1106,1111,1119,1125,1129,1133,1137,1143,1147,1153,1158,1163,1167,1173,1180,1187,1192,1199,1205,1209,1213,1219,1226,1231,1238,1245,1251,1258,1264,1271,1276,1284,1290,1295,1300,1305,1311,1317,1321,1327,1332,1339,1345,1352,1356,1361,1367,1371,1376,1380,1385,1390,1396,1402,1409,1415,1421,1428,1433,1440,1446,1451,1457,1462,1466,1470,1475,1482,1486,1490,1494,1499,1505,1510,1514,1521,1527,1533,1538,1542,1549,1555,1561,1567,1572,1578,1583,1586,1591,1595,1602,1608,1615,1622,1629,1636,1643,1648,1653,1659,1666,1674,1679,1683,1687,1692,1696,1700,1706,1713,1719,1726,1734,1739,1745,1749,1754,1757,1764,1770,1777,1780,1787,1794,1800,1805,1808,1813,1817,1823,1829,1836,1841,1847,1852,1857,1861,1868,1875,1881,1887,1894,1900,1905,1910,1915,1919,1922,1926,1931,1935,1941,1945,1950,1954,1959,1963,1969,1973,1977,1981,1988,1992,1998,2003,2009,2015,2018,2023,2028,2032,2035,2039,2043,2049,2053,2056,2059,2064,2071,2076,2081,2088,2094,2101,2106,2111,2117,2124,2131,2135,2142,2148,2154,2158,2165,2169,2173,2176,2183,2189,2195,2200,2206,2213,2219,2224,2230,2234,2239,2243,2249,2254,2259,2265,2270,2274,2280,2285,2292,2298,2304,2308,2316,2322,2328,2334,2339,2346,2350],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},83,73.951,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",74.275,74.34,-0.9447,-1.26,697.4463,36,74.2252,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",74.9714,0.2075,0.28,215.4463,24,74.8039,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",74.97,74.7639,-0.0632,-0.08,797.4463,37,74.7879,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",74.85,74.8271,0.0031,0,1318.8063,28,74.8391,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",74.824,-0.248,-0.33,30.4463,21,74.8549,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":225,"vwap":234},"2026-09-25",74.84,75.072,0.1922,0.26,185.4463,74.8511,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",74.9216,74.985,74.8798,-0.165,-0.22,600.4823,31,74.9398,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":199,"vwap":251},"2026-09-23",75.0448,-0.5222,-0.69,26.7513,75.131,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",75.56,75.567,0.0363,0.05,195.0963,27,75.5602,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":165,"volume":268,"transactions":191,"vwap":269},"2026-09-21",75.54,75.59,75.495,75.5307,0.1483,1121.4463,75.5476,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":243,"vwap":276},"2026-09-18",75.3824,-0.2057,-0.27,482.4463,75.4261,{"date":278,"open":264,"high":279,"low":280,"close":280,"change":281,"percent_change":26,"volume":282,"transactions":283,"vwap":284},"2026-09-17",75.6,75.5881,0.2283,275.6323,23,75.5878,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",75.62,75.3598,-0.0809,-0.11,860.3703,47,75.6062,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",75.4,75.4407,-0.0093,-0.01,412.8366,30,75.4077,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",75.49,75.45,-0.0971,-0.13,1239.5967,38,75.4721,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":217,"vwap":318},"2026-09-11",75.5471,-0.1077,-0.14,71.472345,75.7038,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",75.72,75.76,75.5933,75.6548,-0.3952,-0.52,16531.7963,108,75.6634,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":199,"vwap":339},"2026-09-09",76.02,76.0699,75.9867,76.05,-0.0947,-0.12,1236.4463,76.0289,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":283,"vwap":348},"2026-09-08",76.1611,76.175,76.1447,-0.0705,-0.09,7022.4463,76.1616,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",76.2786,76.2152,-0.0374,-0.05,725.5383,29,76.2787,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",76.29,76.36,76.24,76.2526,0.0763,0.1,2172.7513,113,76.2909,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":259,"vwap":375},"2026-09-02",76.1763,-0.7839,-1.02,419.4463,76.1548,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",77.097,76.9602,-0.1463,-0.19,126.3245,25,77.0809,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":191,"vwap":393},"2026-08-31",77.18,77.05,77.1065,-0.0538,-0.07,894.1706,77.1177,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",77.395,77.45,77.1603,-0.2397,-0.31,1403.6598,32,77.4278,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":283,"vwap":411},"2026-08-27",77.4899,77.4,-0.0331,-0.04,280.6463,77.4825,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",77.4799,77.4331,-0.1294,-0.17,310.4463,26,77.4524,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":283,"vwap":428},"2026-08-25",77.53,77.5625,0.256,0.33,741.4603,77.5294,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":129,"volume":435,"transactions":283,"vwap":436},"2026-08-24",77.36,77.27,77.3065,0.0725,503.4463,77.3263,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":337,"volume":441,"transactions":283,"vwap":432},"2026-08-21",77.234,-0.096,103.4463,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":381,"volume":448,"transactions":402,"vwap":449},"2026-08-20",77.39,77.3116,77.33,-0.1457,1099.4463,77.3542,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":283,"vwap":456},"2026-08-19",77.4757,0.2057,0.27,50.4463,77.4084,{"date":458,"open":432,"high":432,"low":432,"close":432,"change":459,"percent_change":299,"volume":460,"transactions":199,"vwap":461},"2026-08-18",-0.011,251.4463,77.2812,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":206,"volume":468,"transactions":469,"vwap":470},"2026-08-17",77.3,77.34,77.281,-0.064,1276.0953,42,77.3265,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":316,"volume":476,"transactions":477,"vwap":478},"2026-08-14",77.29,77.345,-0.1094,198.4463,20,77.3009,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":283,"vwap":485},"2026-08-13",77.4544,0.1927,0.25,24.0173,77.4572,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":129,"volume":490,"transactions":491,"vwap":464},"2026-08-12",77.2617,0.0658,91.4463,22,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":225,"vwap":498},"2026-08-11",77.1959,0.0509,0.07,75.4593,77.2139,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":381,"volume":504,"transactions":243,"vwap":505},"2026-08-10",77.195,77.145,-0.145,600.4583,77.1841,{"date":507,"open":464,"high":446,"low":473,"close":473,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",0.0978,0.13,1416.7463,33,77.309,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",77.1922,-0.178,-0.23,57.4463,19,77.2297,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",77.3103,77.3702,0.0442,0.06,1809.4583,133,77.3083,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":519,"vwap":537},"2026-08-04",77.3491,77.326,-0.5947,-0.76,444.4463,77.3412,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":419,"vwap":546},"2026-08-03",77.8801,77.96,77.9207,0.095,0.12,915.4463,77.9147,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":225,"vwap":553},"2026-07-31",77.8257,-0.1625,-0.21,122.4463,78.0628,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":257,"volume":558,"transactions":519,"vwap":559},"2026-07-30",77.9882,0.04,100.4463,77.9921,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":417,"volume":564,"transactions":477,"vwap":565},"2026-07-29",77.9482,-0.1358,18.2926,77.9693,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":402,"vwap":573},"2026-07-28",78.05,78.084,0.1484,0.19,299.1512,78.057,{"date":575,"open":540,"high":576,"low":540,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":301,"vwap":580},"2026-07-27",77.9356,0.1095,0.14,1335.4463,77.8982,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":578,"volume":586,"transactions":383,"vwap":587},"2026-07-24",77.84,77.8261,0.1121,776.4463,77.8353,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":417,"volume":593,"transactions":519,"vwap":594},"2026-07-23",77.77,77.714,-0.1302,193.3583,77.7653,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":259,"vwap":602},"2026-07-22",77.8941,77.8442,-0.1242,-0.16,218.4703,77.8865,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":417,"volume":608,"transactions":491,"vwap":609},"2026-07-21",77.975,77.9684,-0.1348,206.5624,77.9776,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":259,"vwap":617},"2026-07-20",78.06,78.1032,-0.1407,-0.18,443.5964,78.0926,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":257,"volume":623,"transactions":624,"vwap":625},"2026-07-17",78.27,78.2439,0.0389,135.3395,16,78.2746,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":383,"vwap":632},"2026-07-16",78.205,-0.0252,-0.03,92.774,78.1633,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":571,"volume":637,"transactions":491,"vwap":638},"2026-07-15",78.2302,0.1471,41.9444,78.2167,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":356,"vwap":647},"2026-07-14",78.0916,78.02,78.0831,0.1688,0.22,939.9247,78.0809,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":259,"vwap":655},"2026-07-13",77.98,77.9143,-0.1927,-0.25,311.2692,77.9523,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":391,"volume":173,"transactions":9,"vwap":660},"2026-07-10",78.099998,78.11,78.107,-0.055,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":173,"transactions":9,"vwap":666},"2026-07-09",78.135,78.196,78.162,0.132,0.17,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":337,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-08",77.991,78.029999,-0.15,200,{"date":676,"open":620,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",78.287,78.15,-0.228,-0.29,600,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":557,"volume":173,"transactions":9,"vwap":685},"2026-07-06",78.398,78.378,0.028,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",78.35,-0.732,-0.93,300,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":308,"volume":699,"transactions":9,"vwap":697},"2026-07-01",79.099998,79.15,79.082001,-0.102,900,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":680,"volume":674,"transactions":9,"vwap":702},"2026-06-30",79.184,-0.227,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":215,"volume":709,"transactions":9,"vwap":707},"2026-06-29",79.32,79.411,0.001,1400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":50,"volume":717,"transactions":9,"vwap":715},"2026-06-26",79.43,79.47,79.38,79.41,0.139,3900,{"date":719,"open":720,"high":706,"low":721,"close":722,"change":257,"percent_change":526,"volume":723,"transactions":9,"vwap":722},"2026-06-25",79.28,79.23,79.271,1600,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",79.07,79.221,0.301,0.38,700,{"date":732,"open":733,"high":733,"low":734,"close":733,"change":735,"percent_change":365,"volume":699,"transactions":9,"vwap":733},"2026-06-23",78.92,78.9,0.08,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":241,"volume":740,"transactions":9,"vwap":738},"2026-06-22",78.84,-0.175,100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",79.11,79.14,78.98,79.014999,0.178,0.23,4100,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":681,"transactions":9,"vwap":754},"2026-06-17",79.066002,79.080002,78.837,-0.359,-0.45,{"date":758,"open":759,"high":760,"low":695,"close":760,"change":761,"percent_change":668,"volume":723,"transactions":9,"vwap":760},"2026-06-16",79.131,79.196,0.136,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-15",79.145,79.059998,0.085,0.11,2100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":290,"volume":775,"transactions":9,"vwap":773},"2026-06-12",78.96,78.985,78.975,-0.088,1100,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":775,"transactions":9,"vwap":780},"2026-06-11",78.89,79.074997,79.063004,0.318,0.4,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":630,"volume":740,"transactions":9,"vwap":785},"2026-06-10",78.745,-0.027,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":509,"volume":792,"transactions":9,"vwap":790},"2026-06-09",78.68,78.772,0.105,500,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":299,"volume":799,"transactions":9,"vwap":797},"2026-06-08",78.762,78.66,78.667,-0.006,1900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-05",78.695,78.7,78.65,78.673,-0.291,-0.37,1300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":767,"volume":799,"transactions":9,"vwap":814},"2026-06-04",79,79.040001,78.931,78.964,0.084,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":316,"volume":775,"transactions":9,"vwap":819},"2026-06-03",78.845,78.88,-0.109,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":692,"transactions":9,"vwap":824},"2026-06-02",79.019997,78.989,-0.801,-1,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":440,"percent_change":337,"volume":832,"transactions":9,"vwap":830},"2026-06-01",79.62,79.79,79.601,2500,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":544,"volume":740,"transactions":9,"vwap":835},"2026-05-29",79.886,0.096,{"date":838,"open":839,"high":840,"low":830,"close":830,"change":841,"percent_change":496,"volume":730,"transactions":9,"vwap":830},"2026-05-28",79.815,79.868,0.058,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":557,"volume":847,"transactions":9,"vwap":845},"2026-05-27",79.8,79.732,0.033,400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":197,"volume":730,"transactions":9,"vwap":852},"2026-05-26",79.67,79.725,79.699,0.223,{"date":855,"open":856,"high":857,"low":706,"close":857,"change":686,"percent_change":557,"volume":768,"transactions":9,"vwap":857},"2026-05-22",79.42,79.476,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":740,"transactions":9,"vwap":860},"2026-05-21",79.448,-0.013,-0.02,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":699,"transactions":9,"vwap":866},"2026-05-20",79.189,79.461,79.17,0.336,0.42,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":681,"transactions":9,"vwap":873},"2026-05-19",79.16,79.125,-0.225,-0.28,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-18",79.421,79.35,0.025,0.03,2000,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",79.33,79.325,-0.42,-0.53,1700,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":299,"volume":709,"transactions":9,"vwap":894},"2026-05-14",79.764,79.77,79.745,-0.005,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",79.66,79.755,79.75,0.007,0.01,2800,{"date":905,"open":830,"high":830,"low":906,"close":907,"change":908,"percent_change":241,"volume":730,"transactions":9,"vwap":907},"2026-05-12",79.735,79.743,-0.176,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":739,"percent_change":241,"volume":914,"transactions":9,"vwap":913},"2026-05-11",80.040001,79.83,79.919,1200,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":50,"volume":921,"transactions":9,"vwap":919},"2026-05-08",80.084999,80.105,80.094002,0.147,2200,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":615,"volume":740,"transactions":9,"vwap":924},"2026-05-07",79.947,-0.147,{"date":927,"open":928,"high":919,"low":928,"close":919,"change":929,"percent_change":930,"volume":692,"transactions":9,"vwap":919},"2026-05-06",80.021004,0.254,0.32,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":735,"percent_change":365,"volume":936,"transactions":9,"vwap":935},"2026-05-05",79.78,79.87,79.84,9000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":826,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-04",79.86,80.54,79.68,79.76,-1.24,8700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":881,"volume":951,"transactions":9,"vwap":949},"2026-05-01",80.97,80.75,80.76,0.023,3600,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":735,"percent_change":365,"volume":173,"transactions":9,"vwap":956},"2026-04-30",80.775,80.839,80.737,{"date":958,"open":959,"high":949,"low":960,"close":960,"change":961,"percent_change":400,"volume":681,"transactions":9,"vwap":960},"2026-04-29",80.73,80.657,-0.249,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":391,"volume":969,"transactions":9,"vwap":967},"2026-04-28",80.89,80.93,80.85,80.906,-0.058,2300,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":308,"volume":903,"transactions":9,"vwap":974},"2026-04-27",81.019997,81.057999,80.964,-0.108,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":578,"volume":914,"transactions":9,"vwap":980},"2026-04-24",80.98,81.089996,81.071999,0.116,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":22,"volume":988,"transactions":9,"vwap":986},"2026-04-23",81.040001,81.084999,80.956,-0.084,1800,{"date":990,"open":984,"high":984,"low":984,"close":984,"change":257,"percent_change":526,"volume":740,"transactions":9,"vwap":984},"2026-04-22",{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-21",80.962,81.099998,80.99,-0.263,-0.32,800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":630,"volume":730,"transactions":9,"vwap":1002},"2026-04-20",81.222,81.253,-0.021,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":426,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",81.32,81.36,81.26,81.274,0.271,5400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":206,"volume":674,"transactions":9,"vwap":1015},"2026-04-16",81.055,81.0029984,-0.065,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":346,"volume":792,"transactions":9,"vwap":1020},"2026-04-15",81.035004,81.068001,-0.076,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":50,"volume":792,"transactions":9,"vwap":1025},"2026-04-14",80.92,81.144,0.146,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":578,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",80.91,80.998,80.82,0.113,2700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":346,"volume":792,"transactions":9,"vwap":1037},"2026-04-10",80.975,80.885,-0.075,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":459,"percent_change":299,"volume":681,"transactions":9,"vwap":1043},"2026-04-09",80.87,81.050003,80.96,{"date":1045,"open":1046,"high":978,"low":965,"close":1047,"change":578,"percent_change":668,"volume":699,"transactions":9,"vwap":1047},"2026-04-08",80.941,80.971,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":981,"percent_change":578,"volume":692,"transactions":9,"vwap":1050},"2026-04-07",80.831,{"date":1052,"open":939,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":316,"volume":1057,"transactions":9,"vwap":1055},"2026-04-06",80.78,79.5,80.715,-0.115,9900,{"date":1059,"open":1031,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":988,"transactions":9,"vwap":1060},"2026-04-02",80.83,80.791,-0.716,-0.88,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":316,"volume":1070,"transactions":9,"vwap":1068},"2026-04-01",81.55,81.511,81.546,-0.114,7300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":165,"volume":921,"transactions":9,"vwap":1074},"2026-03-31",81.62,81.66,81.559,0.164,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":692,"transactions":9,"vwap":1080},"2026-03-30",81.431,81.496,0.396,0.49,{"date":1084,"open":1085,"high":1086,"low":1085,"close":994,"change":1087,"percent_change":526,"volume":1088,"transactions":9,"vwap":994},"2026-03-27",80.9,81.133,0.048,6700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":847,"transactions":9,"vwap":1092},"2026-03-26",81.15,81.052002,-0.398,-0.49,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":699,"transactions":9,"vwap":1098},"2026-03-25",81.52,81.45,0.234,0.29,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":875,"volume":730,"transactions":9,"vwap":1104},"2026-03-24",81.24,81.216,-0.229,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":165,"percent_change":483,"volume":799,"transactions":9,"vwap":1110},"2026-03-23",81.25,81.49,81.445,{"date":1112,"open":1113,"high":1006,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-20",81.225,81.21,81.245,-0.463,-0.57,13100,{"date":1120,"open":1121,"high":1122,"low":1066,"close":1123,"change":862,"percent_change":862,"volume":1124,"transactions":9,"vwap":1123},"2026-03-19",81.68,81.72,81.708,3800,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":223,"volume":674,"transactions":9,"vwap":1127},"2026-03-18",81.728,-0.272,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":129,"percent_change":767,"volume":792,"transactions":9,"vwap":1132},"2026-03-17",82.039001,82,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":197,"volume":740,"transactions":9,"vwap":1135},"2026-03-16",81.91,0.232,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":409,"volume":768,"transactions":9,"vwap":1141},"2026-03-13",81.682,81.67,81.678,-0.032,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":274,"volume":674,"transactions":9,"vwap":1145},"2026-03-12",81.71,-0.223,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":85,"volume":681,"transactions":9,"vwap":1151},"2026-03-11",81.935,81.94,81.933,-0.2,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":241,"volume":847,"transactions":9,"vwap":1156},"2026-03-10",82.25,82.133,-0.177,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":165,"percent_change":1162,"volume":847,"transactions":9,"vwap":1161},"2026-03-09",82.095001,82.31,0.24,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1165,"change":820,"percent_change":308,"volume":730,"transactions":9,"vwap":1165},"2026-03-06",82.11,82.23,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":337,"volume":792,"transactions":9,"vwap":1170},"2026-03-05",82.18,82.219,82.16,-0.098,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":316,"volume":1179,"transactions":9,"vwap":1177},"2026-03-04",82.4,82.28,82.317,-0.116,1500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":792,"transactions":9,"vwap":1184},"2026-03-03",82.305,82.455,82.433,-0.937,-1.12,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":400,"percent_change":807,"volume":709,"transactions":9,"vwap":1191},"2026-03-02",83.48,83.306,83.37,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1100,"volume":951,"transactions":9,"vwap":1197},"2026-02-27",83.625,83.715,83.61,83.68,0.245,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":544,"volume":847,"transactions":9,"vwap":1202},"2026-02-26",83.405,83.435,83.395,0.102,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":299,"volume":847,"transactions":9,"vwap":1207},"2026-02-25",83.333,-0.007,{"date":1210,"open":1191,"high":1191,"low":1211,"close":1211,"change":1212,"percent_change":630,"volume":740,"transactions":9,"vwap":1211},"2026-02-24",83.34,-0.026,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1162,"volume":808,"transactions":9,"vwap":1217},"2026-02-23",83.31,83.4,83.366,0.197,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":749,"transactions":9,"vwap":1223},"2026-02-20",83.12,83.18,83.169,0.016,0.02,{"date":1227,"open":1228,"high":1229,"low":1221,"close":1229,"change":1230,"percent_change":557,"volume":730,"transactions":9,"vwap":1229},"2026-02-19",83.129,83.153,0.037,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":290,"volume":768,"transactions":9,"vwap":1236},"2026-02-18",83.113,83.16,83.101,83.116,-0.092,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-17",83.27,83.208,-0.051,-0.06,18600,{"date":1246,"open":1247,"high":1240,"low":1222,"close":1248,"change":929,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-13",83.2,83.259,0.31,3300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-12",82.815,83.0049973,0.307,0.37,2600,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":381,"volume":792,"transactions":9,"vwap":1262},"2026-02-11",82.77,82.69,82.698,-0.159,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":748,"volume":847,"transactions":9,"vwap":1269},"2026-02-10",82.843,82.864,82.8,82.857,0.188,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":735,"volume":847,"transactions":9,"vwap":1274},"2026-02-09",82.577,82.669,0.067,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1243,"volume":1283,"transactions":9,"vwap":1281},"2026-02-06",82.58,82.63,82.57,82.602,-0.049,2900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":869,"volume":717,"transactions":9,"vwap":1287},"2026-02-05",82.59,82.651,82.51,0.346,{"date":1291,"open":1292,"high":1182,"low":1293,"close":1182,"change":1294,"percent_change":-6,"volume":1179,"transactions":9,"vwap":1182},"2026-02-04",82.24,82.2,-0.002,{"date":1296,"open":1166,"high":1297,"low":1166,"close":1297,"change":1298,"percent_change":1299,"volume":692,"transactions":9,"vwap":1297},"2026-02-03",82.307,-0.817,-0.98,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":308,"percent_change":600,"volume":882,"transactions":9,"vwap":1304},"2026-02-02",83.19,83.099998,83.124,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":215,"volume":1033,"transactions":9,"vwap":1309},"2026-01-30",84,83.21,83.254,0.004,{"date":1312,"open":1313,"high":1314,"low":1303,"close":1315,"change":920,"percent_change":50,"volume":1316,"transactions":9,"vwap":1315},"2026-01-29",83.15,83.26,83.25,4400,{"date":1318,"open":1313,"high":1313,"low":1303,"close":1319,"change":1320,"percent_change":1243,"volume":808,"transactions":9,"vwap":1319},"2026-01-28",83.103,-0.048,{"date":1322,"open":1302,"high":1323,"low":1221,"close":1324,"change":1325,"percent_change":409,"volume":1326,"transactions":9,"vwap":1324},"2026-01-27",83.24,83.151,-0.034,6400,{"date":1328,"open":1329,"high":1323,"low":1329,"close":1330,"change":1331,"percent_change":129,"volume":709,"transactions":9,"vwap":1330},"2026-01-26",83.13,83.185,0.074,{"date":1333,"open":1303,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":544,"volume":1338,"transactions":9,"vwap":1336},"2026-01-23",83.125,83.041,83.111,0.101,3700,{"date":1340,"open":1341,"high":1342,"low":182,"close":1343,"change":1344,"percent_change":1243,"volume":768,"transactions":9,"vwap":1343},"2026-01-22",83.017998,83.050003,83.010002,-0.046,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":578,"volume":882,"transactions":9,"vwap":1350},"2026-01-21",82.99,83.089996,82.93,83.056,0.118,{"date":1353,"open":1347,"high":1347,"low":1354,"close":1354,"change":1355,"percent_change":1152,"volume":921,"transactions":9,"vwap":1354},"2026-01-20",82.938,-0.166,{"date":1357,"open":1358,"high":1358,"low":1303,"close":1359,"change":1360,"percent_change":274,"volume":775,"transactions":9,"vwap":1359},"2026-01-16",83.28,83.104,-0.224,{"date":1362,"open":1363,"high":1364,"low":1314,"close":1365,"change":1366,"percent_change":22,"volume":723,"transactions":9,"vwap":1365},"2026-01-15",83.33,83.38,83.328,-0.081,{"date":1368,"open":1191,"high":1189,"low":1191,"close":1369,"change":1370,"percent_change":767,"volume":1033,"transactions":9,"vwap":1369},"2026-01-14",83.409,0.094,{"date":1372,"open":1373,"high":1373,"low":1323,"close":1374,"change":1375,"percent_change":129,"volume":914,"transactions":9,"vwap":1374},"2026-01-13",83.39,83.315,0.077,{"date":1377,"open":1247,"high":1211,"low":1247,"close":1378,"change":1379,"percent_change":409,"volume":903,"transactions":9,"vwap":1378},"2026-01-12",83.238,-0.037,{"date":1381,"open":1348,"high":1382,"low":1348,"close":1383,"change":1212,"percent_change":630,"volume":1384,"transactions":9,"vwap":1383},"2026-01-09",83.278,83.275,19900,{"date":1386,"open":1387,"high":1215,"low":1387,"close":1388,"change":1389,"percent_change":308,"volume":808,"transactions":9,"vwap":1388},"2026-01-08",83.221,83.301,-0.106,{"date":1391,"open":1392,"high":1393,"low":1363,"close":1394,"change":1395,"percent_change":129,"volume":775,"transactions":9,"vwap":1394},"2026-01-07",83.49,83.575,83.407,0.072,{"date":1397,"open":1398,"high":1191,"low":1302,"close":1399,"change":1400,"percent_change":862,"volume":1401,"transactions":9,"vwap":1399},"2026-01-06",83.281,83.335,-0.015,3100,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":249,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-05",83.23,84.49,83.35,-0.82,2400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":862,"percent_change":862,"volume":1414,"transactions":9,"vwap":1413},"2026-01-02",84.93,84.00099945,84.040001,4700,{"date":1416,"open":1417,"high":1418,"low":1413,"close":1419,"change":516,"percent_change":551,"volume":1420,"transactions":9,"vwap":1419},"2025-12-31",84.23,85.010002,84.059998,5700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":354,"volume":1257,"transactions":9,"vwap":1426},"2025-12-30",84.269,85.105,84.205,84.238,-0.042,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1032,"percent_change":509,"volume":969,"transactions":9,"vwap":1431},"2025-12-29",84.224,84.28,84.18,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":496,"volume":832,"transactions":9,"vwap":1438},"2025-12-26",84.315,84.32,84.12,84.167,0.063,{"date":1441,"open":1442,"high":1443,"low":1307,"close":1444,"change":1331,"percent_change":129,"volume":1445,"transactions":9,"vwap":1444},"2025-12-24",84.099998,84.15,84.104,19400,{"date":1447,"open":1448,"high":1413,"low":1448,"close":1449,"change":1450,"percent_change":409,"volume":808,"transactions":9,"vwap":1449},"2025-12-23",83.82,84.029999,-0.031,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":861,"percent_change":862,"volume":1456,"transactions":9,"vwap":1455},"2025-12-22",84.089996,83.99,84.060997,5000,{"date":1458,"open":1449,"high":1459,"low":1449,"close":1460,"change":1461,"percent_change":381,"volume":1124,"transactions":9,"vwap":1460},"2025-12-19",84.146,84.073997,-0.156,{"date":1463,"open":1464,"high":1417,"low":1465,"close":1417,"change":1162,"percent_change":1100,"volume":792,"transactions":9,"vwap":1417},"2025-12-18",84.195,84.17,{"date":1467,"open":1454,"high":1468,"low":1469,"close":1454,"change":661,"percent_change":391,"volume":1250,"transactions":9,"vwap":1454},"2025-12-17",84.015999,83.97,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":50,"volume":847,"transactions":9,"vwap":1473},"2025-12-16",83.988,84.044998,0.148,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":496,"volume":699,"transactions":9,"vwap":1480},"2025-12-15",83.89,83.9,83.85,83.897,0.062,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":316,"volume":740,"transactions":9,"vwap":1484},"2025-12-12",83.835,-0.119,{"date":1487,"open":1469,"high":1488,"low":1489,"close":1489,"change":880,"percent_change":881,"volume":847,"transactions":9,"vwap":1489},"2025-12-11",84.0039978,83.954,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":645,"percent_change":232,"volume":882,"transactions":9,"vwap":1493},"2025-12-10",83.64,83.929,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1243,"volume":921,"transactions":9,"vwap":1497},"2025-12-09",83.93,83.709,-0.047,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":600,"volume":1250,"transactions":9,"vwap":1503},"2025-12-08",83.855,83.7,83.756,-0.134,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1477,"change":1509,"percent_change":417,"volume":799,"transactions":9,"vwap":1477},"2025-12-05",83.969,83.871,-0.139,{"date":1511,"open":1473,"high":1473,"low":1307,"close":1512,"change":381,"percent_change":517,"volume":1513,"transactions":9,"vwap":1512},"2025-12-04",84.028999,6000,{"date":1515,"open":1516,"high":1431,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1011,"transactions":9,"vwap":1518},"2025-12-03",84.203,84.080002,84.219,0.129,0.15,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1453,"change":1525,"percent_change":1526,"volume":699,"transactions":9,"vwap":1453},"2025-12-02",84.074997,84.13,-0.815,-0.96,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":653,"volume":1283,"transactions":9,"vwap":1531},"2025-12-01",84.96,85.080002,84.905,-0.215,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":440,"percent_change":290,"volume":808,"transactions":9,"vwap":1537},"2025-11-28",85.172,85.095001,85.12,{"date":1539,"open":1537,"high":1540,"low":1541,"close":1540,"change":557,"percent_change":257,"volume":799,"transactions":9,"vwap":1540},"2025-11-26",85.216,85.07,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":761,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-25",85.088997,85.75,85.176,0.16,12700,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":365,"volume":903,"transactions":9,"vwap":1553},"2025-11-24",84.95,85.055,85.040001,0.081,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":716,"percent_change":1547,"volume":998,"transactions":9,"vwap":1560},"2025-11-21",84.952,84.975,84.86,84.959,{"date":1562,"open":1563,"high":1559,"low":1564,"close":1565,"change":1547,"percent_change":571,"volume":1566,"transactions":9,"vwap":1565},"2025-11-20",84.715,84.67,84.82,3000,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":902,"volume":921,"transactions":9,"vwap":1570},"2025-11-19",84.693,84.66,0.005,{"date":1573,"open":1563,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":668,"volume":1338,"transactions":9,"vwap":1576},"2025-11-18",84.79,84.59,84.655,0.145,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":881,"percent_change":557,"volume":1316,"transactions":9,"vwap":1582},"2025-11-17",84.48,84.65,84.51,{"date":1584,"open":1585,"high":1585,"low":1580,"close":1580,"change":698,"percent_change":337,"volume":799,"transactions":9,"vwap":1580},"2025-11-14",84.601,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":503,"percent_change":417,"volume":1283,"transactions":9,"vwap":1590},"2025-11-13",84.571,84.68,84.582,{"date":1592,"open":1581,"high":1574,"low":1581,"close":1593,"change":1594,"percent_change":354,"volume":717,"transactions":9,"vwap":1593},"2025-11-12",84.727,-0.043,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":232,"volume":768,"transactions":9,"vwap":1600},"2025-11-11",84.61,84.779,84.602,84.77,0.222,{"date":1603,"open":1604,"high":1605,"low":1582,"close":1606,"change":1366,"percent_change":22,"volume":1607,"transactions":9,"vwap":1606},"2025-11-10",84.56,84.64,84.548,10000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":881,"volume":775,"transactions":9,"vwap":1613},"2025-11-07",84.532,84.671,84.53,84.629,0.029,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":889,"transactions":9,"vwap":1618},"2025-11-06",84.58,84.6,84.57,0.306,0.36,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":997,"volume":1628,"transactions":9,"vwap":1626},"2025-11-05",84.466,84.258,84.294,-0.267,6900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":249,"percent_change":1635,"volume":969,"transactions":9,"vwap":1634},"2025-11-04",84.505,84.562,84.5,84.561,-0.81,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":774,"percent_change":22,"volume":1642,"transactions":9,"vwap":1641},"2025-11-03",85.2,85.3,85.191,85.251,3500,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":902,"percent_change":902,"volume":1647,"transactions":9,"vwap":1646},"2025-10-31",85.42,85.339,3400,{"date":1649,"open":1650,"high":1651,"low":1639,"close":1652,"change":467,"percent_change":391,"volume":699,"transactions":9,"vwap":1652},"2025-10-30",85.351,85.359,85.329,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":775,"transactions":9,"vwap":1656},"2025-10-29",85.704,85.393,-0.351,-0.41,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":526,"volume":832,"transactions":9,"vwap":1664},"2025-10-28",85.73,85.78,85.63,85.744,0.053,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":299,"volume":1673,"transactions":9,"vwap":1671},"2025-10-27",85.585,85.71,85.54,85.691,-0.009,10600,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":881,"percent_change":557,"volume":1408,"transactions":9,"vwap":1678},"2025-10-24",85.77,85.65,85.7,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":290,"percent_change":308,"volume":882,"transactions":9,"vwap":1682},"2025-10-23",85.79,85.67,{"date":1684,"open":1685,"high":1685,"low":1545,"close":1662,"change":1379,"percent_change":409,"volume":1686,"transactions":9,"vwap":1662},"2025-10-22",85.8,4900,{"date":1688,"open":1662,"high":1689,"low":1545,"close":1690,"change":1691,"percent_change":526,"volume":889,"transactions":9,"vwap":1690},"2025-10-21",85.87,85.817,0.054,{"date":1693,"open":1694,"high":1695,"low":1663,"close":1695,"change":1032,"percent_change":509,"volume":1647,"transactions":9,"vwap":1695},"2025-10-20",85.634,85.763,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1677,"change":290,"percent_change":308,"volume":1408,"transactions":9,"vwap":1677},"2025-10-17",85.81,85.594,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":426,"volume":1628,"transactions":9,"vwap":1703},"2025-10-16",85.49,85.76,85.44,0.283,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":22,"volume":749,"transactions":9,"vwap":1711},"2025-10-15",85.47,85.61,85.39,85.477,-0.083,{"date":1714,"open":1715,"high":24,"low":1716,"close":1717,"change":1547,"percent_change":571,"volume":1718,"transactions":9,"vwap":1717},"2025-10-14",85.36,85.35,85.56,8900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":557,"volume":1725,"transactions":9,"vwap":1722},"2025-10-13",85.389,85.4,85.32,0.034,4300,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-10",85.19,85.41,85.366,0.381,0.45,7400,{"date":1735,"open":1553,"high":1553,"low":1736,"close":1737,"change":354,"percent_change":1243,"volume":1738,"transactions":9,"vwap":1737},"2025-10-09",84.97,84.985,4200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":354,"volume":1647,"transactions":9,"vwap":1743},"2025-10-08",85.089996,85.112,85.035004,-0.045,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1530,"change":578,"percent_change":1547,"volume":1414,"transactions":9,"vwap":1530},"2025-10-07",84.945,85.14,{"date":1750,"open":1551,"high":1751,"low":1752,"close":1753,"change":316,"percent_change":600,"volume":1513,"transactions":9,"vwap":1753},"2025-10-06",85.029999,84.85,84.94,{"date":1755,"open":1638,"high":1638,"low":1756,"close":1530,"change":308,"percent_change":673,"volume":1124,"transactions":9,"vwap":1530},"2025-10-03",85.031998,{"date":1758,"open":1759,"high":1760,"low":1530,"close":1761,"change":1762,"percent_change":1763,"volume":1647,"transactions":9,"vwap":1761},"2025-10-02",85.13,85.23,85.21,-0.727,-0.85,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1162,"volume":723,"transactions":9,"vwap":1768},"2025-10-01",86.050003,85.875,85.937,0.202,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":630,"volume":1776,"transactions":9,"vwap":1774},"2025-09-30",85.83,85.968,85.735,-0.025,4600,{"date":1778,"open":1678,"high":1681,"low":1779,"close":1703,"change":578,"percent_change":1547,"volume":1316,"transactions":9,"vwap":1703},"2025-09-29",85.695,{"date":1781,"open":1782,"high":1783,"low":1702,"close":1784,"change":1785,"percent_change":257,"volume":1786,"transactions":9,"vwap":1784},"2025-09-26",85.557,85.64,85.62,0.045,10700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":316,"percent_change":600,"volume":1793,"transactions":9,"vwap":1792},"2025-09-25",85.59,85.66,85.5,85.575,11400,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":517,"volume":1725,"transactions":9,"vwap":1798},"2025-09-24",85.84,85.709,85.715,-0.196,{"date":1801,"open":1802,"high":1803,"low":1545,"close":1803,"change":1804,"percent_change":578,"volume":903,"transactions":9,"vwap":1803},"2025-09-23",85.812,85.911,0.121,{"date":1806,"open":1807,"high":1807,"low":1545,"close":1681,"change":206,"percent_change":346,"volume":903,"transactions":9,"vwap":1681},"2025-09-22",86.040001,{"date":1809,"open":1810,"high":1811,"low":1681,"close":1689,"change":1812,"percent_change":-6,"volume":1408,"transactions":9,"vwap":1689},"2025-09-19",85.88,85.89,-0.004,{"date":1814,"open":1815,"high":1815,"low":1681,"close":1816,"change":908,"percent_change":1152,"volume":1401,"transactions":9,"vwap":1816},"2025-09-18",85.93,85.874,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1766,"change":308,"percent_change":673,"volume":1822,"transactions":9,"vwap":1766},"2025-09-17",86.12,86.27,86.010002,4000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1785,"percent_change":257,"volume":1250,"transactions":9,"vwap":1828},"2025-09-16",86.17,86.24,86.156,86.18,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":509,"volume":1835,"transactions":9,"vwap":1833},"2025-09-15",87,86.081001,86.135,0.114,10900,{"date":1837,"open":1838,"high":1766,"low":1839,"close":1840,"change":774,"percent_change":22,"volume":717,"transactions":9,"vwap":1840},"2025-09-12",86.029999,86,86.021004,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":257,"volume":1566,"transactions":9,"vwap":1845},"2025-09-11",86.23,86.299,86.109,0.044,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1849,"change":557,"percent_change":257,"volume":1408,"transactions":9,"vwap":1849},"2025-09-10",86.065002,86.13,86.033997,{"date":1853,"open":1819,"high":1819,"low":1854,"close":1855,"change":467,"percent_change":391,"volume":1856,"transactions":9,"vwap":1855},"2025-09-09",85.932,86.025002,11600,{"date":1858,"open":1821,"high":1850,"low":1821,"close":1859,"change":1860,"percent_change":544,"volume":1250,"transactions":9,"vwap":1859},"2025-09-08",86.088997,0.104,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":426,"percent_change":1867,"volume":1647,"transactions":9,"vwap":1866},"2025-09-05",86.079002,86.11,85.98,85.985,0.39,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":454,"volume":1011,"transactions":9,"vwap":1873},"2025-09-04",85.53,85.679,85.481,85.655,0.233,{"date":1876,"open":1877,"high":1870,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1822,"transactions":9,"vwap":1878},"2025-09-03",85.254,85.422,-0.622,-0.72,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":274,"volume":903,"transactions":9,"vwap":1885},"2025-09-02",86.038002,86.099998,86.043999,-0.231,{"date":1888,"open":1843,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":735,"volume":1893,"transactions":9,"vwap":1891},"2025-08-29",86.279,86.15,86.275,0.065,13500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":543,"percent_change":767,"volume":799,"transactions":9,"vwap":1899},"2025-08-28",86.2,86.249,86.129,86.21,{"date":1901,"open":1811,"high":1898,"low":1811,"close":1902,"change":1903,"percent_change":129,"volume":1904,"transactions":9,"vwap":1902},"2025-08-27",86.115,0.076,7200,{"date":1906,"open":1839,"high":1884,"low":1907,"close":1908,"change":1909,"percent_change":645,"volume":1686,"transactions":9,"vwap":1908},"2025-08-26",85.925,86.039001,0.192,{"date":1911,"open":1912,"high":1811,"low":1676,"close":1913,"change":1914,"percent_change":337,"volume":1338,"transactions":9,"vwap":1913},"2025-08-25",85.857,85.847,-0.099,{"date":1916,"open":1796,"high":1917,"low":1796,"close":1917,"change":1081,"percent_change":1918,"volume":681,"transactions":9,"vwap":1917},"2025-08-22",85.946,0.46,{"date":1920,"open":1798,"high":1798,"low":1921,"close":1921,"change":222,"percent_change":680,"volume":1257,"transactions":9,"vwap":1921},"2025-08-21",85.55,{"date":1923,"open":1779,"high":1685,"low":1779,"close":1924,"change":1925,"percent_change":767,"volume":1401,"transactions":9,"vwap":1924},"2025-08-20",85.798,0.097,{"date":1927,"open":1928,"high":1929,"low":1677,"close":1929,"change":1930,"percent_change":1520,"volume":1283,"transactions":9,"vwap":1929},"2025-08-19",85.68,85.701,0.131,{"date":1932,"open":1790,"high":1790,"low":1933,"close":1934,"change":1242,"percent_change":1243,"volume":889,"transactions":9,"vwap":1934},"2025-08-18",85.51,85.57,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":206,"volume":1283,"transactions":9,"vwap":1939},"2025-08-15",85.72,85.6,85.621,-0.066,{"date":1942,"open":1772,"high":1772,"low":1943,"close":1943,"change":1944,"percent_change":274,"volume":723,"transactions":9,"vwap":1943},"2025-08-14",85.687,-0.236,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":232,"percent_change":26,"volume":768,"transactions":9,"vwap":1949},"2025-08-13",85.836,85.97,85.923,{"date":1951,"open":1682,"high":1678,"low":1709,"close":1952,"change":1953,"percent_change":630,"volume":914,"transactions":9,"vwap":1952},"2025-08-12",85.663,-0.029,{"date":1955,"open":1956,"high":1937,"low":1956,"close":1957,"change":1958,"percent_change":257,"volume":799,"transactions":9,"vwap":1957},"2025-08-11",85.641,85.692,0.047,{"date":1960,"open":1676,"high":1676,"low":1961,"close":1961,"change":1962,"percent_change":417,"volume":998,"transactions":9,"vwap":1961},"2025-08-08",85.645,-0.142,{"date":1964,"open":1965,"high":1810,"low":1966,"close":1967,"change":1968,"percent_change":1243,"volume":799,"transactions":9,"vwap":1967},"2025-08-07",85.852,85.771,85.787,-0.053,{"date":1970,"open":1971,"high":1689,"low":1966,"close":1796,"change":1775,"percent_change":630,"volume":1972,"transactions":9,"vwap":1796},"2025-08-06",85.797,4800,{"date":1974,"open":1975,"high":1865,"low":1971,"close":1976,"change":895,"percent_change":299,"volume":1250,"transactions":9,"vwap":1976},"2025-08-05",85.819,85.865,{"date":1978,"open":1772,"high":1979,"low":1676,"close":1689,"change":1525,"percent_change":1980,"volume":808,"transactions":9,"vwap":1689},"2025-08-04",85.9,-0.94,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":699,"transactions":9,"vwap":1984},"2025-08-01",86.569,86.685,86.504,0.705,0.82,{"date":1989,"open":1990,"high":1990,"low":1865,"close":1865,"change":1991,"percent_change":129,"volume":709,"transactions":9,"vwap":1865},"2025-07-31",85.992,0.075,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":673,"percent_change":417,"volume":1179,"transactions":9,"vwap":1997},"2025-07-30",85.886,86.019997,85.86,85.905,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":114,"volume":775,"transactions":9,"vwap":2001},"2025-07-29",85.897,86.055,0.302,{"date":2004,"open":2005,"high":2006,"low":1774,"close":2007,"change":2008,"percent_change":337,"volume":775,"transactions":9,"vwap":2007},"2025-07-28",85.765,85.769,85.753,-0.105,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":1547,"volume":173,"transactions":9,"vwap":2012},"2025-07-25",85.748,85.858,85.745,0.134,{"date":2016,"open":1655,"high":1772,"low":1929,"close":2017,"change":440,"percent_change":290,"volume":1647,"transactions":9,"vwap":2017},"2025-07-24",85.724,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1532,"percent_change":653,"volume":903,"transactions":9,"vwap":2022},"2025-07-23",85.959,85.791,85.82,{"date":2024,"open":2025,"high":1819,"low":2025,"close":2026,"change":2027,"percent_change":571,"volume":1414,"transactions":9,"vwap":2026},"2025-07-22",85.945,86.035004,0.161,{"date":2029,"open":2030,"high":2030,"low":1816,"close":1816,"change":2031,"percent_change":1162,"volume":1283,"transactions":9,"vwap":1816},"2025-07-21",85.99,0.203,{"date":2033,"open":1678,"high":1662,"low":1938,"close":2034,"change":2027,"percent_change":571,"volume":1401,"transactions":9,"vwap":2034},"2025-07-18",85.671,{"date":2036,"open":2037,"high":1938,"low":2038,"close":1933,"change":1953,"percent_change":630,"volume":882,"transactions":9,"vwap":1933},"2025-07-17",85.567,85.501,{"date":2040,"open":1704,"high":1789,"low":1729,"close":2041,"change":2042,"percent_change":1162,"volume":1124,"transactions":9,"vwap":2041},"2025-07-16",85.539,0.206,{"date":2044,"open":1678,"high":1678,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1786,"transactions":9,"vwap":2046},"2025-07-15",85.281,85.333,-0.327,-0.38,{"date":2050,"open":1921,"high":1937,"low":1921,"close":1790,"change":2051,"percent_change":735,"volume":2052,"transactions":9,"vwap":1790},"2025-07-14",0.066,11800,{"date":2054,"open":1937,"high":1937,"low":2055,"close":1699,"change":908,"percent_change":551,"volume":951,"transactions":9,"vwap":1699},"2025-07-11",85.58,{"date":2057,"open":2058,"high":2021,"low":1928,"close":1676,"change":308,"percent_change":673,"volume":749,"transactions":9,"vwap":1676},"2025-07-10",85.74,{"date":2060,"open":2061,"high":1979,"low":2061,"close":1979,"change":2062,"percent_change":729,"volume":2063,"transactions":9,"vwap":1979},"2025-07-09",85.684,0.322,4500,{"date":2065,"open":2066,"high":2067,"low":1702,"close":2068,"change":2069,"percent_change":206,"volume":2070,"transactions":9,"vwap":2068},"2025-07-08",85.532,86.79,85.578,-0.068,16800,{"date":2072,"open":1670,"high":1703,"low":1670,"close":2073,"change":2074,"percent_change":1152,"volume":2075,"transactions":9,"vwap":2073},"2025-07-07",85.646,-0.168,18100,{"date":2077,"open":2078,"high":1810,"low":1685,"close":2079,"change":2080,"percent_change":875,"volume":1642,"transactions":9,"vwap":2079},"2025-07-03",85.815,85.814,-0.238,{"date":2082,"open":1807,"high":2083,"low":1948,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-02",89.040001,86.052002,-0.954,-1.1,5100,{"date":2089,"open":2090,"high":2091,"low":1831,"close":2092,"change":2093,"percent_change":22,"volume":832,"transactions":9,"vwap":2092},"2025-07-01",87.051003,87.080002,87.0059967,-0.085,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1547,"volume":1124,"transactions":9,"vwap":2099},"2025-06-30",87.059998,87.13,86.871,87.091003,0.142,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":1243,"volume":709,"transactions":9,"vwap":2104},"2025-06-27",86.999,86.949,-0.054,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2031,"percent_change":748,"volume":921,"transactions":9,"vwap":2109},"2025-06-26",86.944,87.0029984,86.855,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":1225,"volume":969,"transactions":9,"vwap":2114},"2025-06-25",86.65,86.8,86.618,0.015,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1162,"volume":2087,"transactions":9,"vwap":2122},"2025-06-24",86.502,86.85,86.5,86.785,0.208,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":425,"percent_change":26,"volume":2130,"transactions":9,"vwap":2129},"2025-06-23",86.41,86.723,86.405,86.577,5600,{"date":2132,"open":2133,"high":2126,"low":2133,"close":2134,"change":1665,"percent_change":526,"volume":2087,"transactions":9,"vwap":2134},"2025-06-20",86.080002,86.321,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":-6,"volume":2141,"transactions":9,"vwap":2139},"2025-06-18",86.388,86.45,86.268,-0.001,10400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":782,"volume":1513,"transactions":9,"vwap":2146},"2025-06-17",86.144,86.329,86.269,0.34,{"date":2149,"open":2150,"high":1828,"low":2151,"close":2151,"change":2152,"percent_change":600,"volume":2153,"transactions":9,"vwap":2151},"2025-06-16",86.14,85.929,-0.138,5800,{"date":2155,"open":1850,"high":1850,"low":1689,"close":2156,"change":2157,"percent_change":997,"volume":889,"transactions":9,"vwap":2156},"2025-06-13",86.067001,-0.273,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":232,"volume":969,"transactions":9,"vwap":2163},"2025-06-12",86.39,86.4,86.222,86.34,0.225,{"date":2166,"open":2167,"high":1902,"low":2167,"close":1902,"change":2168,"percent_change":1621,"volume":730,"transactions":9,"vwap":1902},"2025-06-11",86.0090027,0.305,{"date":2170,"open":2171,"high":2171,"low":2172,"close":1698,"change":543,"percent_change":767,"volume":799,"transactions":9,"vwap":1698},"2025-06-10",85.933,85.775,{"date":2174,"open":1961,"high":2175,"low":1784,"close":1798,"change":668,"percent_change":165,"volume":1257,"transactions":9,"vwap":1798},"2025-06-09",85.747,{"date":2177,"open":1928,"high":2178,"low":1708,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-06",85.751,85.545,-0.531,-0.62,12400,{"date":2184,"open":2185,"high":2186,"low":1839,"close":2187,"change":2188,"percent_change":653,"volume":1793,"transactions":9,"vwap":2187},"2025-06-05",86.297,86.38,86.075996,-0.214,{"date":2190,"open":2191,"high":2161,"low":1821,"close":2192,"change":2193,"percent_change":2194,"volume":1647,"transactions":9,"vwap":2192},"2025-06-04",86.059998,86.29,0.469,0.55,{"date":2196,"open":1821,"high":1864,"low":2058,"close":2197,"change":2198,"percent_change":2199,"volume":1725,"transactions":9,"vwap":2197},"2025-06-03",85.821,-0.89,-1.03,{"date":2201,"open":2202,"high":2114,"low":2203,"close":2204,"change":2205,"percent_change":241,"volume":1647,"transactions":9,"vwap":2204},"2025-06-02",86.742,86.71,86.711,-0.191,{"date":2207,"open":2120,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":50,"volume":2212,"transactions":9,"vwap":2210},"2025-05-30",86.97,86.82,86.902,0.155,13700,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1100,"volume":1733,"transactions":9,"vwap":2217},"2025-05-29",86.62,86.88,86.747,0.247,{"date":2220,"open":2221,"high":2121,"low":2163,"close":2121,"change":2222,"percent_change":1152,"volume":2223,"transactions":9,"vwap":2121},"2025-05-28",86.48,-0.173,8100,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":257,"percent_change":526,"volume":2229,"transactions":9,"vwap":2228},"2025-05-27",86.481,86.7,86.673,9200,{"date":2231,"open":175,"high":175,"low":1820,"close":2232,"change":2233,"percent_change":2147,"volume":1513,"transactions":9,"vwap":2232},"2025-05-23",86.623,0.295,{"date":2235,"open":2236,"high":2237,"low":1815,"close":2237,"change":2238,"percent_change":2147,"volume":1725,"transactions":9,"vwap":2237},"2025-05-22",86.044998,86.328,0.293,{"date":2240,"open":2241,"high":2216,"low":1995,"close":2026,"change":2242,"percent_change":997,"volume":2063,"transactions":9,"vwap":2026},"2025-05-21",86.31,-0.275,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2241,"change":987,"percent_change":22,"volume":2248,"transactions":9,"vwap":2241},"2025-05-20",86.419,86.485,86.3,6300,{"date":2250,"open":1890,"high":2251,"low":1890,"close":2252,"change":2253,"percent_change":381,"volume":1257,"transactions":9,"vwap":2252},"2025-05-19",87.79,86.394,-0.163,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2116,"percent_change":1225,"volume":1776,"transactions":9,"vwap":2258},"2025-05-16",86.73,86.44,86.557,{"date":2260,"open":2261,"high":2262,"low":1820,"close":2263,"change":2123,"percent_change":1162,"volume":2264,"transactions":9,"vwap":2263},"2025-05-15",86.42,86.67,86.542,10800,{"date":2266,"open":2261,"high":2261,"low":2267,"close":2268,"change":1344,"percent_change":354,"volume":2269,"transactions":9,"vwap":2268},"2025-05-14",86.106,86.334,36600,{"date":2271,"open":2272,"high":2272,"low":1896,"close":2186,"change":257,"percent_change":526,"volume":2273,"transactions":9,"vwap":2186},"2025-05-13",86.51,26600,{"date":2275,"open":2261,"high":2121,"low":1896,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-12",86.33,-0.55,-0.63,22400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2216,"change":735,"percent_change":129,"volume":1738,"transactions":9,"vwap":2216},"2025-05-09",86.94,86.96,86.732,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2114,"change":2290,"percent_change":2291,"volume":2141,"transactions":9,"vwap":2114},"2025-05-08",87.089996,87.12,86.74,-0.438,-0.5,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1874,"percent_change":454,"volume":2297,"transactions":9,"vwap":2296},"2025-05-07",86.91,87.89,87.238,7600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":766,"percent_change":365,"volume":1607,"transactions":9,"vwap":2303},"2025-05-06",86.844,87.2,86.66,87.0049973,{"date":2305,"open":2306,"high":2283,"low":2262,"close":2307,"change":206,"percent_change":346,"volume":2229,"transactions":9,"vwap":2307},"2025-05-05",86.878,86.92,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1831,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1831},"2025-05-02",86.98,87.15,86.76,-1.307,-1.48,9700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":680,"volume":1686,"transactions":9,"vwap":2320},"2025-05-01",88.68,88.3,88.307,-0.261,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":509,"percent_change":1520,"volume":2327,"transactions":9,"vwap":2326},"2025-04-30",88.57,88.36,88.568,8000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":645,"volume":1033,"transactions":9,"vwap":2331},"2025-04-29",88.29,88.438,88.145,0.198,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":728,"percent_change":2147,"volume":1628,"transactions":9,"vwap":2338},"2025-04-28",87.8,88.65,88.24,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":165,"volume":1088,"transactions":9,"vwap":2344},"2025-04-25",87.86,88.040001,87.781,87.939,0.174,{"date":2347,"open":2288,"high":2348,"low":2288,"close":2349,"change":232,"percent_change":26,"volume":1642,"transactions":9,"vwap":2349},"2025-04-24",87.82,87.765,{"date":179,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":615,"volume":1316,"transactions":9,"vwap":2354},87.66,88.14,87.5,87.505,-0.155]