[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRGC":3,"homepage-market-summary":29,"stock-historical-LRGC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LRGC","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},"AB US Large Cap Strategic Equities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5178,0.4513,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},87.15,86.66,87.46,86.53,0.62,0.72,50912.065,88.18,71.25,53947.77668798805,93.9,763,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":22,"price":110,"is_up":11},"Healthcare","XLV",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":87},"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":37,"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},60.915,48049,17537791.948685,42.54,"2025-04-23",[181,184,192,202,212,222,233,244,253,263,272,282,291,300,310,320,330,339,348,358,363,371,381,391,401,409,419,429,437,446,452,461,469,478,488,497,507,514,522,532,539,547,554,561,571,580,588,599,609,618,628,638,645,655,664,673,683,692,701,709,718,722,727,734,742,750,758,764,771,779,787,794,802,811,820,829,837,843,849,857,866,873,881,889,897,904,911,918,924,928,935,943,951,958,963,970,976,983,990,995,1003,1009,1016,1023,1028,1036,1045,1053,1060,1067,1075,1083,1090,1096,1102,1110,1117,1126,1133,1140,1147,1154,1161,1169,1177,1185,1192,1200,1206,1212,1220,1227,1235,1243,1250,1257,1266,1274,1280,1287,1296,1304,1309,1317,1323,1331,1338,1346,1353,1361,1369,1375,1382,1388,1395,1401,1407,1413,1419,1426,1433,1439,1448,1455,1462,1468,1474,1482,1489,1496,1504,1511,1517,1524,1531,1537,1544,1551,1558,1567,1574,1582,1589,1596,1604,1609,1615,1622,1628,1635,1642,1646,1652,1657,1664,1670,1677,1683,1688,1693,1700,1705,1710,1717,1721,1727,1733,1738,1742,1746,1751,1757,1763,1769,1774,1779,1786,1791,1796,1803,1810,1819,1825,1831,1836,1842,1851,1856,1864,1868,1873,1878,1882,1887,1892,1899,1904,1908,1914,1919,1926,1930,1935,1941,1947,1952,1958,1966,1972,1978,1984,1991,1995,1999,2004,2011,2018,2025,2031,2037,2044,2051,2057,2062,2068,2073,2078,2082,2087,2093,2099,2106,2112,2119,2127,2134,2140,2145,2152,2157,2163,2169,2177,2183,2189,2195,2197,2202,2208,2214,2219,2227,2232,2239,2244,2249,2256,2261,2267,2271,2277,2282,2286,2293,2301,2307,2313,2317,2323,2327,2332,2338,2345,2351,2356,2361,2366,2371,2379,2387,2394,2398,2405,2413,2418,2423,2431,2436,2442,2449,2457,2463,2469,2476,2481,2486,2492,2497,2503,2509,2515,2520,2527,2534,2539,2546,2552,2557,2563,2568,2573,2577,2583,2590,2597,2604,2612,2619,2627,2634,2639,2646,2654,2660,2666],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},154,87.2906,{"date":185,"open":18,"high":18,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",86.3307,0.68,0.79,18906.423261,101,86.4587,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",86.26,85.55,85.85,-0.07,-0.08,50159.986037,62,85.7778,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",86.28,86.5668,85.92,-0.15,-0.17,41540.0679,64,86.2688,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",86.22,85.815,86.07,-0.0116,-0.01,17950.9815,54,86.1115,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",86.2,86.32,85.87,86.0816,-0.5284,-0.61,14317.1875,70,86.2458,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",86.12,86.65,85.93,86.61,0.4,0.46,28944.4815,120,86.4793,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",85.75,86.21,0.19,0.22,18990.4903,65,86.1035,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",86.7,85.9592,86.02,-0.6321,-0.73,82616.9815,61,86.0395,{"date":264,"open":265,"high":266,"low":236,"close":267,"change":268,"percent_change":208,"volume":269,"transactions":270,"vwap":271},"2026-09-22",86.76,86.9,86.6521,-0.1471,19606.9815,69,86.714,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",85.91,86.88,86.7992,1.3592,1.59,28711.4392,74,86.7791,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",85.58,85.15,85.44,0,12668.5535,87,85.4345,{"date":292,"open":293,"high":294,"low":295,"close":286,"change":296,"percent_change":172,"volume":297,"transactions":298,"vwap":299},"2026-09-17",85.37,85.47,85.2901,0.85,25471.2055,77,85.3943,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":298,"vwap":309},"2026-09-16",85.27,85.38,84.2089,84.59,-0.48,-0.56,26197.0455,85.0081,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",85.35,84.97,85.07,-0.3161,-0.37,48385.2055,73,85.1307,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",85.23,85.575,85.3861,-0.5739,-0.67,11943.3755,68,85.5122,{"date":331,"open":332,"high":235,"low":237,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",86.08,85.96,0.77,0.9,18888.4485,85,85.9983,{"date":340,"open":285,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":210,"vwap":347},"2026-09-10",85.3482,85.1364,85.19,-0.45,-0.53,11591.2055,85.1774,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",85.73,85.605,85.64,-0.44,-0.51,14916.2055,60,85.7091,{"date":359,"open":235,"high":194,"low":360,"close":332,"change":345,"percent_change":229,"volume":361,"transactions":231,"vwap":362},"2026-09-08",86.04,23322.2897,86.1683,{"date":364,"open":365,"high":365,"low":366,"close":238,"change":367,"percent_change":368,"volume":369,"transactions":261,"vwap":370},"2026-09-04",86.71,86.535,-0.1828,-0.21,11313.2055,86.5973,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":296,"volume":378,"transactions":379,"vwap":380},"2026-09-03",86.37,87.03,82.05,86.7928,0.7283,12975.312551,82,86.7022,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",85.69,86.2198,86.0645,0.5165,0.6,69992.7395,75,85.9,{"date":392,"open":393,"high":394,"low":294,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",85.65,85.7902,85.548,-0.5898,-0.68,28110.4709,86,85.5151,{"date":402,"open":194,"high":194,"low":403,"close":404,"change":405,"percent_change":353,"volume":406,"transactions":407,"vwap":408},"2026-08-31",85.97,86.1378,-0.3807,47834.7279,83,86.0213,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":280,"vwap":418},"2026-08-28",86.735,86.848252,86.4196,86.5185,-0.1015,-0.12,52551.8689,86.5459,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":220,"vwap":428},"2026-08-27",86.34,86.7205,86.3,86.62,0.41,0.48,24026.3689,86.4829,{"date":430,"open":423,"high":431,"low":247,"close":247,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",86.48,-0.1988,-0.23,10175.3689,55,86.2487,{"date":438,"open":439,"high":440,"low":247,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":251,"vwap":445},"2026-08-25",86.55,86.56,86.4088,0.1988,0.23,28430.7879,86.3795,{"date":447,"open":194,"high":225,"low":448,"close":247,"change":449,"percent_change":416,"volume":450,"transactions":318,"vwap":451},"2026-08-24",86.175,-0.1038,11887.0444,86.3018,{"date":453,"open":423,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":318,"vwap":460},"2026-08-21",86.45,86.24,86.3138,0.2638,0.31,10648.8223,86.29,{"date":462,"open":463,"high":440,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":231,"vwap":468},"2026-08-20",86.41,86.05,-0.6,-0.69,24034.207,86.2055,{"date":470,"open":471,"high":472,"low":473,"close":236,"change":474,"percent_change":475,"volume":476,"transactions":231,"vwap":477},"2026-08-19",86.825,86.89,86.63,0.13,0.15,17305.5219,86.7309,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",86.79,86.47,86.52,-0.77,-0.88,40421.3689,84,86.662,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":316,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",87.69,87.22,87.29,-0.42,119158.658524,99,87.3009,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":231,"vwap":506},"2026-08-14",87.72,87.84,87.59,87.66,-0.14,-0.16,14362.4179,87.6764,{"date":508,"open":509,"high":24,"low":510,"close":509,"change":511,"percent_change":474,"volume":512,"transactions":270,"vwap":513},"2026-08-13",87.8,87.785,0.11,33916.4779,87.8662,{"date":515,"open":516,"high":517,"low":518,"close":490,"change":519,"percent_change":443,"volume":520,"transactions":328,"vwap":521},"2026-08-12",87.7,87.78,87.61,0.2015,29459.1499,87.7517,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",87.9,87.47,87.4885,-0.2215,-0.25,10562.3689,78,87.581,{"date":533,"open":24,"high":24,"low":490,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":289,"vwap":538},"2026-08-10",87.71,-0.27,-0.31,25237.089292,87.8145,{"date":540,"open":541,"high":542,"low":518,"close":542,"change":543,"percent_change":426,"volume":544,"transactions":545,"vwap":546},"2026-08-07",87.79,87.98,0.42,132859.9509,59,87.6857,{"date":548,"open":516,"high":549,"low":550,"close":551,"change":248,"percent_change":249,"volume":552,"transactions":280,"vwap":553},"2026-08-06",87.7702,87.45,87.56,16591.3649,87.6346,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":416,"percent_change":503,"volume":558,"transactions":559,"vwap":560},"2026-08-05",88.11,87.37,39803.44242,97,87.6485,{"date":562,"open":236,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",87.6798,86.64,87.49,1.16,1.34,128327.3199,105,87.1843,{"date":572,"open":294,"high":573,"low":294,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",86.49,86.33,1.21,1.42,40990.1349,96,86.4274,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":22,"percent_change":296,"volume":586,"transactions":270,"vwap":587},"2026-07-31",84.69,85.25,84.4285,85.12,15943.5869,85.039,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",83.74,84.43,83.73,84.4,1.2,1.44,49971.3689,58,83.9119,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":559,"vwap":608},"2026-07-29",84.1,84.55,83.16,83.2,-1.108,-1.31,19935.3689,84.2242,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":240,"volume":616,"transactions":270,"vwap":617},"2026-07-28",83.97,84.4654,83.93,84.308,0.388,22162.3689,84.2616,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",84.44,83.72,83.92,0.0521,0.06,22033.3689,56,83.8946,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":251,"vwap":637},"2026-07-24",83.87,84.325,83.7725,83.8679,-0.0421,-0.05,31044.3689,83.9001,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":397,"percent_change":85,"volume":643,"transactions":261,"vwap":644},"2026-07-23",84.27,83.64,83.91,23250.3689,83.8436,{"date":646,"open":647,"high":648,"low":649,"close":305,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",84.53,84.75,84.5,-0.09,-0.11,22224.3689,72,84.6361,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":653,"vwap":663},"2026-07-21",84.52,84.81,84.68,0.59,0.7,35561.7799,84.7424,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":635,"volume":670,"transactions":671,"vwap":672},"2026-07-20",84.67,84.0643,84.09,-0.04,26394.3689,71,84.2489,{"date":674,"open":675,"high":676,"low":486,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",84.12,84.54,84.13,-0.9711,-1.14,13108.1029,89,84.2478,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":50,"vwap":691},"2026-07-16",85.01,85.62,85.1011,-0.3389,-0.4,32861.0153,85.0642,{"date":693,"open":694,"high":695,"low":696,"close":286,"change":697,"percent_change":660,"volume":698,"transactions":699,"vwap":700},"2026-07-15",85.16,85.46,85.044,0.5013,61036.3689,114,85.3237,{"date":702,"open":648,"high":703,"low":704,"close":705,"change":706,"percent_change":239,"volume":707,"transactions":280,"vwap":708},"2026-07-14",84.95,84.6227,84.9387,0.3387,49210.3689,84.7646,{"date":710,"open":313,"high":711,"low":712,"close":713,"change":714,"percent_change":229,"volume":715,"transactions":716,"vwap":717},"2026-07-13",85.04,84.5582,84.6,-0.52,48037.9639,118,84.731,{"date":719,"open":658,"high":322,"low":648,"close":585,"change":720,"percent_change":660,"volume":721,"transactions":9,"vwap":585},"2026-07-10",0.5,22400,{"date":723,"open":611,"high":724,"low":611,"close":724,"change":21,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",84.62,0.74,27900,{"date":728,"open":729,"high":677,"low":730,"close":486,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":486},"2026-07-08",83.99,83.52,-0.3,-0.36,38200,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",84.46,84.059998,84.3,-0.325,-0.38,142400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":22,"volume":749,"transactions":9,"vwap":747},"2026-07-06",84.49,84.79,84.18,84.625,0.601,25500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":51,"volume":757,"transactions":9,"vwap":755},"2026-07-02",84.17,84.38,83.475,84.024002,0.154,95100,{"date":759,"open":760,"high":761,"low":760,"close":630,"change":762,"percent_change":458,"volume":763,"transactions":9,"vwap":630},"2026-07-01",83.4,84.166,0.26,20500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":100,"percent_change":155,"volume":770,"transactions":9,"vwap":769},"2026-06-30",83.080002,83.69,82.99,83.61,18000,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-29",82.54,83.050003,82.5,0.91,1.11,33300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",81.68,82.53,82.14,0.03,0.04,100000,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":535,"volume":793,"transactions":9,"vwap":791},"2026-06-25",82.8,82.010002,82.11,-0.22,14900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":198,"volume":801,"transactions":9,"vwap":799},"2026-06-24",82.46,83.07,82.091003,82.33,-0.066,20300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",82.35,82.637,82.3,82.396,-0.779,-0.94,31500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",83.6,83.89,83.14,83.175,-0.535,-0.64,58000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",83.66,83.77,83.43,83.71,1.04,1.26,33100,{"date":830,"open":831,"high":613,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",83.59,82.505,82.67,-0.81,-0.97,40100,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":536,"volume":842,"transactions":9,"vwap":840},"2026-06-16",83.81,83.48,-0.26,19100,{"date":844,"open":845,"high":738,"low":845,"close":590,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":590},"2026-06-15",83.37,1.375,1.67,32500,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",82.45,81.95,82.365,0.248,0.3,39600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",81.23,82.27,80.89,82.117,1.047,1.29,28500,{"date":867,"open":868,"high":806,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",82.080002,81.07,-1.392,-1.69,32400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":70,"volume":880,"transactions":9,"vwap":878},"2026-06-09",82.68,83.019997,81.055,82.462,0.172,50300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",82.91,82.26,82.29,0.14,0.17,21800,{"date":890,"open":813,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",83.68,82.050003,82.15,-2.04,-2.42,33500,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":155,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",83.36,84.246,84.19,0.8,132200,{"date":905,"open":906,"high":907,"low":908,"close":730,"change":909,"percent_change":326,"volume":910,"transactions":9,"vwap":730},"2026-06-03",83.98,84.050003,83.5,-0.567,26000,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":785,"volume":917,"transactions":9,"vwap":915},"2026-06-02",83.94,84.24,84.086998,0.037,154000,{"date":919,"open":920,"high":921,"low":920,"close":907,"change":458,"percent_change":922,"volume":923,"transactions":9,"vwap":907},"2026-06-01",83.58,84.21,0.37,25100,{"date":925,"open":621,"high":729,"low":621,"close":590,"change":926,"percent_change":218,"volume":927,"transactions":9,"vwap":590},"2026-05-29",-0.008,38600,{"date":929,"open":930,"high":931,"low":766,"close":932,"change":933,"percent_change":660,"volume":934,"transactions":9,"vwap":932},"2026-05-28",83.19,83.759,83.748,0.492,37600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":474,"volume":942,"transactions":9,"vwap":940},"2026-05-27",83.18,83.33,83.055,83.256,0.106,51400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":855,"volume":950,"transactions":9,"vwap":948},"2026-05-26",83.22,83.325,82.97,83.15,0.25,74000,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":624,"volume":957,"transactions":9,"vwap":955},"2026-05-22",83.17,83.28,82.9,0.05,66700,{"date":959,"open":775,"high":960,"low":884,"close":961,"change":784,"percent_change":785,"volume":962,"transactions":9,"vwap":961},"2026-05-21",82.92,82.85,49100,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":172,"volume":969,"transactions":9,"vwap":966},"2026-05-20",82.23,82.82,82.17,0.82,37500,{"date":971,"open":965,"high":972,"low":379,"close":379,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":379},"2026-05-19",82.339,-0.62,-0.75,22800,{"date":977,"open":775,"high":978,"low":979,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",82.83,82.12,82.62,-0.02,90900,{"date":984,"open":985,"high":797,"low":986,"close":987,"change":988,"percent_change":679,"volume":989,"transactions":9,"vwap":987},"2026-05-15",82.78,82.57,82.64,-0.95,49800,{"date":991,"open":604,"high":992,"low":604,"close":831,"change":993,"percent_change":172,"volume":994,"transactions":9,"vwap":831},"2026-05-14",83.729,0.83,49200,{"date":996,"open":997,"high":998,"low":979,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",82.28,82.859,82.76,0.36,0.44,44900,{"date":1004,"open":860,"high":1005,"low":1006,"close":1007,"change":981,"percent_change":981,"volume":1008,"transactions":9,"vwap":1007},"2026-05-12",82.405,81.745,82.4,22100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":651,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",82.22,82.604,82.42,-0.087,35700,{"date":1017,"open":1018,"high":1019,"low":851,"close":1020,"change":1021,"percent_change":114,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",82.56,82.66,82.507,0.287,27600,{"date":1024,"open":789,"high":789,"low":1011,"close":1011,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-05-07",-0.629,-0.76,317300,{"date":1029,"open":1030,"high":961,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",82.2,82.18,82.849,1.189,1.46,31200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",81.51,81.75,81.5,81.66,0.61,0.75,61600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":740,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",81.3,81.52,80.95,81.050003,-0.47,46600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",81.65,81.91,81.43,0.01,61000,{"date":1061,"open":861,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":296,"volume":1066,"transactions":9,"vwap":1064},"2026-04-30",81.45,80.64,81.42,0.69,31600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":762,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",80.81,80.819,80.49,80.73,0.32,28300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":229,"volume":1082,"transactions":9,"vwap":1080},"2026-04-28",80.39,80.56,80.265,80.47,-0.49,33200,{"date":1084,"open":1069,"high":1085,"low":1086,"close":1087,"change":624,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",80.98,80.735,80.96,0.07,12100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":543,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",80.41,80.9,0.52,20800,{"date":1097,"open":1098,"high":1069,"low":1099,"close":1100,"change":732,"percent_change":344,"volume":1101,"transactions":9,"vwap":1100},"2026-04-23",80.77,80.32,80.48,59800,{"date":1103,"open":1063,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",80.85,80.51,80.84,0.882,1.1,536200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":316,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",80.57,80.6,79.958,-0.46,159000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",80.43,80.46,80.21,80.328,-0.232,-0.29,32900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1078,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1078},"2026-04-17",80.11,80.69,1.03,1.3,63300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":669,"percent_change":635,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",79.61,79.64,79.33,79.53,37000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":105,"volume":962,"transactions":9,"vwap":1145},"2026-04-15",79.165,79.59,79.12,79.57,0.58,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":296,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",78.38,78.99,78.35,1.09,34600,{"date":1155,"open":1156,"high":1157,"low":298,"close":1158,"change":1159,"percent_change":777,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",77.11,78.17,78.14,0.86,44000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":198,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",77.44,77.46,77.24,77.28,-0.06,36000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1159,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",76.68,77.378,76.57,77.34,0.658,55000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",76.76,76.41,76.682,2.022,2.71,57900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":762,"volume":1191,"transactions":9,"vwap":1188},"2026-04-07",74.33,74.66,73.935,0.193,17700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",74.029999,74.47,74.467,0.317,0.43,28200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":248,"percent_change":762,"volume":1205,"transactions":9,"vwap":1204},"2026-04-02",73.029999,74.19,74.15,326900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":240,"percent_change":119,"volume":1211,"transactions":9,"vwap":1210},"2026-04-01",74.07,74.386,73.96,28600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",72.18,73.6,73.5,2.06,2.88,187500,{"date":1221,"open":1222,"high":1223,"low":25,"close":1224,"change":1225,"percent_change":528,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",72.07,72.2,71.44,-0.18,69800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",72.51,71.49,71.62,-1.27,-1.74,157100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1233,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",73.75,73.905,72.88,72.89,-1.29,227100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":239,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",74.57,74.11,74.18,0.54,120800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":433,"percent_change":536,"volume":1256,"transactions":9,"vwap":1255},"2026-03-24",73.51,74.089996,73.45,73.78,224600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",74.12,74.594,73.965,74.010002,0.911,1.25,2036200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":606,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",73.92,73.93,72.86,73.098999,-0.971,10600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1208,"change":368,"percent_change":1279,"volume":810,"transactions":9,"vwap":1208},"2026-03-19",73.66,74.24,73.59,-0.28,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-18",74.892,74.28,-1.05,-1.39,26600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-17",75.49,75.62,75.25,75.33,0.29,0.39,30400,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",75.010002,75.21,75.040001,0.76,1.02,33800,{"date":1305,"open":1306,"high":1292,"low":1277,"close":1283,"change":1307,"percent_change":974,"volume":1308,"transactions":9,"vwap":1283},"2026-03-13",75.029999,-0.565,32200,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",75.45,74.83,74.845,-1.215,-1.6,50000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":650,"percent_change":416,"volume":1303,"transactions":9,"vwap":1322},"2026-03-11",76.153,76.31,75.81,76.059998,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":208,"volume":1330,"transactions":9,"vwap":1328},"2026-03-10",76.2,76.839,76.12,76.15,-0.13,66100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1094,"percent_change":1065,"volume":1337,"transactions":9,"vwap":1336},"2026-03-09",75.14,76.37,74.625,76.28,38500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1139,"transactions":9,"vwap":1343},"2026-03-06",75.83,76.098999,75.59,75.76,-1.02,-1.33,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":345,"percent_change":466,"volume":1352,"transactions":9,"vwap":1351},"2026-03-05",76.91,76.97,76.255,76.78,42000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":22,"volume":1360,"transactions":9,"vwap":1358},"2026-03-04",77.12,77.49,76.73,77.31,0.552,126300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":809,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",76.14,76.95,75.597,76.758,-0.732,108200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1356,"change":1373,"percent_change":70,"volume":1374,"transactions":9,"vwap":1356},"2026-03-02",76.6,77.74,0.163,42300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":326,"volume":1066,"transactions":9,"vwap":1380},"2026-02-27",77.019997,77.33,76.87,77.327,-0.523,{"date":1383,"open":1384,"high":1384,"low":1356,"close":1385,"change":1386,"percent_change":493,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",78.23,77.85,-0.331,73800,{"date":1389,"open":1390,"high":1384,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-25",77.89,78.181,0.431,0.55,59900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":22,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",77.029999,77.75,0.93,81800,{"date":1402,"open":1403,"high":1404,"low":1348,"close":1397,"change":484,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-02-23",77.69,77.938,-1.13,20000,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":240,"percent_change":660,"volume":1412,"transactions":9,"vwap":1411},"2026-02-20",77.040001,77.96,77.91,21100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":197,"percent_change":650,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",77.3,77.45,77.14,183000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":660,"percent_change":334,"volume":1425,"transactions":9,"vwap":1424},"2026-02-18",77.36,77.595,77.19,77.52,49600,{"date":1427,"open":1173,"high":1428,"low":1429,"close":1430,"change":129,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-17",77.195,76.29,76.93,0.12,138600,{"date":1434,"open":1349,"high":1358,"low":1435,"close":1436,"change":1437,"percent_change":197,"volume":1438,"transactions":9,"vwap":1436},"2026-02-13",76.8,76.84,-0.055,37200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-12",78.07,78.13,76.89,76.895,-0.955,-1.23,135100,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1385,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1385},"2026-02-11",78.41,77.63,0.08,0.1,19200,{"date":1456,"open":1457,"high":1458,"low":1372,"close":1459,"change":344,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-10",78.15,78.29,77.77,-0.58,11600,{"date":1463,"open":1424,"high":1464,"low":1424,"close":1465,"change":425,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-09",78.331,78.22,0.53,44800,{"date":1469,"open":1377,"high":1470,"low":1349,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",77.81,1.394,1.82,34200,{"date":1475,"open":1476,"high":1477,"low":1429,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",76.63,76.77,76.416,-1.184,-1.53,18600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-04",78.080002,77.6,-0.302,-0.39,27300,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1405,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",78.8,77.481,77.902,-0.888,129000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",78.39,78.97,78.79,0.27,0.34,37100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1506,"change":1509,"percent_change":1510,"volume":836,"transactions":9,"vwap":1506},"2026-01-30",78.52,78.799,78.28,-0.32,-0.41,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1124,"percent_change":316,"volume":1516,"transactions":9,"vwap":1515},"2026-01-29",79.010002,77.82,78.84,24600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1088,"percent_change":129,"volume":1523,"transactions":9,"vwap":1522},"2026-01-28",79.18,79.27,79.041,79.13,38800,{"date":1525,"open":1499,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":474,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",79.25,78.88,79.059998,0.101,46500,{"date":1532,"open":1527,"high":1533,"low":1527,"close":1534,"change":1535,"percent_change":1466,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",79.089996,78.959,0.419,20400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":443,"volume":1543,"transactions":9,"vwap":1541},"2026-01-23",78.18,78.66,78.54,0.177,33400,{"date":1545,"open":1546,"high":1547,"low":1465,"close":1548,"change":1549,"percent_change":1042,"volume":1550,"transactions":9,"vwap":1548},"2026-01-22",78.4,78.69,78.363,0.473,115600,{"date":1552,"open":1553,"high":1458,"low":1554,"close":1390,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1390},"2026-01-21",77.58,77.29,0.71,0.92,19400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",77.67,78.011002,77.15,77.18,-1.599,-2.03,15600,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":956,"volume":1573,"transactions":9,"vwap":1571},"2026-01-16",79.040001,78.72,78.779,0.039,21300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":762,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-15",78.96,79.17,78.67,78.74,0.33,37700,{"date":1583,"open":1584,"high":1584,"low":1384,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-14",78.55,78.48,-0.55,-0.7,21400,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":493,"volume":1595,"transactions":9,"vwap":1593},"2026-01-13",79.5,78.82,79.029999,-0.33,42800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":981,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-12",79.050003,79.47,79.019997,79.36,-0.03,80300,{"date":1605,"open":1513,"high":1606,"low":1513,"close":1607,"change":1198,"percent_change":1248,"volume":1608,"transactions":9,"vwap":1607},"2026-01-09",79.54,79.38,25200,{"date":1610,"open":1570,"high":1611,"low":1570,"close":1612,"change":1613,"percent_change":784,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",79.011002,78.95,0.02,20200,{"date":1616,"open":1617,"high":1137,"low":1618,"close":1619,"change":1620,"percent_change":1487,"volume":1621,"transactions":9,"vwap":1619},"2026-01-07",79.32,78.855,78.93,-0.312,23600,{"date":1623,"open":1547,"high":1624,"low":1547,"close":1625,"change":1626,"percent_change":776,"volume":1627,"transactions":9,"vwap":1625},"2026-01-06",79.273,79.242,0.712,53300,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1042,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-05",78.33,78.645,78.53,0.78,16200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":51,"percent_change":443,"volume":1641,"transactions":9,"vwap":1640},"2026-01-02",78.040001,78.24,77.649,77.92,18200,{"date":1643,"open":1546,"high":1546,"low":1372,"close":1372,"change":354,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1372},"2025-12-31",-0.65,19900,{"date":1647,"open":1648,"high":1649,"low":1539,"close":1650,"change":785,"percent_change":956,"volume":1651,"transactions":9,"vwap":1650},"2025-12-30",78.26,78.349,78.25,16900,{"date":1653,"open":1654,"high":1655,"low":1637,"close":1654,"change":1124,"percent_change":316,"volume":1656,"transactions":9,"vwap":1654},"2025-12-29",78.21,78.3,43400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1659,"change":1662,"percent_change":511,"volume":1663,"transactions":9,"vwap":1659},"2025-12-26",78.5,78.548,78.408,0.084,89100,{"date":1665,"open":1484,"high":1666,"low":1484,"close":1667,"change":1668,"percent_change":1502,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",78.51,78.416,0.265,15900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":426,"volume":1676,"transactions":9,"vwap":1674},"2025-12-23",77.64,78.16,78.151,0.371,16700,{"date":1678,"open":1485,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":902,"volume":1682,"transactions":9,"vwap":1679},"2025-12-22",77.78,77.53,0.615,18900,{"date":1684,"open":1443,"high":1166,"low":1443,"close":1685,"change":1686,"percent_change":1301,"volume":1687,"transactions":9,"vwap":1685},"2025-12-19",77.165,0.585,40000,{"date":1689,"open":1435,"high":1364,"low":1690,"close":1691,"change":660,"percent_change":1633,"volume":1692,"transactions":9,"vwap":1691},"2025-12-18",76.48,76.58,13200,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-17",76.96,75.99,-1.35,-1.75,23200,{"date":1701,"open":1164,"high":1702,"low":1703,"close":1174,"change":536,"percent_change":689,"volume":1704,"transactions":9,"vwap":1174},"2025-12-16",77.51,77.010002,61400,{"date":1706,"open":379,"high":379,"low":1707,"close":1708,"change":792,"percent_change":1279,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",77.41,77.65,28700,{"date":1711,"open":1712,"high":1712,"low":1560,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-12",78.68,77.87,-0.96,-1.22,152600,{"date":1718,"open":1650,"high":1719,"low":1720,"close":1719,"change":1501,"percent_change":1502,"volume":1066,"transactions":9,"vwap":1719},"2025-12-11",78.83,78.099998,{"date":1722,"open":1654,"high":1723,"low":1724,"close":1725,"change":1198,"percent_change":1393,"volume":1726,"transactions":9,"vwap":1725},"2025-12-10",78.7,77.99,78.56,10900,{"date":1728,"open":1465,"high":1729,"low":1730,"close":1442,"change":1731,"percent_change":86,"volume":1732,"transactions":9,"vwap":1442},"2025-12-09",78.31,78.12,-0.19,10100,{"date":1734,"open":1632,"high":1735,"low":1730,"close":1736,"change":1329,"percent_change":208,"volume":1737,"transactions":9,"vwap":1736},"2025-12-08",78.94,78.32,16400,{"date":1739,"open":1584,"high":1712,"low":1151,"close":1740,"change":165,"percent_change":762,"volume":1741,"transactions":9,"vwap":1740},"2025-12-05",78.45,89000,{"date":1743,"open":1648,"high":1744,"low":1720,"close":1650,"change":949,"percent_change":1073,"volume":1745,"transactions":9,"vwap":1650},"2025-12-04",78.27,44200,{"date":1747,"open":1748,"high":1654,"low":1748,"close":530,"change":1749,"percent_change":1000,"volume":1750,"transactions":9,"vwap":530},"2025-12-03",77.56,0.28,24000,{"date":1752,"open":1753,"high":1390,"low":1754,"close":1755,"change":165,"percent_change":762,"volume":1756,"transactions":9,"vwap":1755},"2025-12-02",77.76,77.635,77.72,36100,{"date":1758,"open":1759,"high":1760,"low":1424,"close":1424,"change":1761,"percent_change":307,"volume":1762,"transactions":9,"vwap":1424},"2025-12-01",77.84,77.93,-0.435,15000,{"date":1764,"open":1410,"high":1410,"low":1765,"close":1766,"change":1767,"percent_change":458,"volume":1768,"transactions":9,"vwap":1766},"2025-11-28",77.9,77.955,0.243,2500,{"date":1770,"open":1553,"high":1640,"low":1553,"close":1771,"change":933,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-26",77.712,0.64,23400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":334,"percent_change":1778,"volume":1454,"transactions":9,"vwap":1777},"2025-11-25",76.266,77.22,1.01,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-24",75.78,76.45,1.12,1.49,13500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1292,"change":1772,"percent_change":1159,"volume":770,"transactions":9,"vwap":1292},"2025-11-21",75.07,75.87,74.76,{"date":1792,"open":1423,"high":1423,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1074,"transactions":9,"vwap":1793},"2025-11-20",74.69,-0.98,-1.3,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":855,"percent_change":239,"volume":1802,"transactions":9,"vwap":1801},"2025-11-19",75.53,76.074997,75.357,75.67,67300,{"date":1804,"open":1805,"high":1321,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-18",75.31,75.37,-0.59,-0.78,22900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-17",76.42,76.66,75.77,75.96,-0.642,-0.84,11200,{"date":1820,"open":1821,"high":1364,"low":1321,"close":1822,"change":1823,"percent_change":635,"volume":1824,"transactions":9,"vwap":1822},"2025-11-14",75.82,76.602,-0.038,18700,{"date":1826,"open":1827,"high":1702,"low":1173,"close":1828,"change":1829,"percent_change":1830,"volume":975,"transactions":9,"vwap":1828},"2025-11-13",77.25,76.64,-1.28,-1.64,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1640,"change":1602,"percent_change":669,"volume":1835,"transactions":9,"vwap":1640},"2025-11-12",78.029999,77.865,15700,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":443,"volume":1785,"transactions":9,"vwap":1840},"2025-11-11",77.488,78.010002,77.95,0.175,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-10",77.555,77.83,77.21,77.775,1.065,1.39,39400,{"date":1852,"open":1327,"high":1853,"low":1854,"close":1853,"change":70,"percent_change":1501,"volume":1855,"transactions":9,"vwap":1853},"2025-11-07",76.71,75.622,33000,{"date":1857,"open":1858,"high":1554,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-06",77.27,76.49,76.5,-0.91,-1.18,76400,{"date":1865,"open":1777,"high":1372,"low":1777,"close":1707,"change":1866,"percent_change":886,"volume":1867,"transactions":9,"vwap":1707},"2025-11-05",0.109,11500,{"date":1869,"open":1870,"high":1679,"low":1871,"close":1871,"change":1872,"percent_change":809,"volume":1595,"transactions":9,"vwap":1871},"2025-11-04",77.745,77.301,-0.731,{"date":1874,"open":1840,"high":1875,"low":1840,"close":1876,"change":1823,"percent_change":635,"volume":1877,"transactions":9,"vwap":1876},"2025-11-03",78.189,78.031998,32800,{"date":1879,"open":1667,"high":1667,"low":1880,"close":1441,"change":886,"percent_change":51,"volume":1881,"transactions":9,"vwap":1441},"2025-10-31",77.948,22000,{"date":1883,"open":1712,"high":1712,"low":1760,"close":1760,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1760},"2025-10-30",-0.851,-1.08,22200,{"date":1888,"open":1569,"high":1522,"low":1666,"close":1889,"change":1890,"percent_change":139,"volume":1891,"transactions":9,"vwap":1889},"2025-10-29",78.781,-0.269,28400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1598,"change":1897,"percent_change":1749,"volume":1898,"transactions":9,"vwap":1598},"2025-10-28",79.099998,79.21,78.81,0.222,42500,{"date":1900,"open":1592,"high":1901,"low":1578,"close":1901,"change":1902,"percent_change":335,"volume":1903,"transactions":9,"vwap":1901},"2025-10-27",78.828,0.704,42200,{"date":1905,"open":1730,"high":1458,"low":1730,"close":1906,"change":1907,"percent_change":661,"volume":888,"transactions":9,"vwap":1906},"2025-10-24",78.124,0.545,{"date":1909,"open":1672,"high":1398,"low":1910,"close":1911,"change":1912,"percent_change":922,"volume":1913,"transactions":9,"vwap":1911},"2025-10-23",77.522,77.579,0.289,8600,{"date":1915,"open":1679,"high":1679,"low":1916,"close":1554,"change":1917,"percent_change":1487,"volume":1918,"transactions":9,"vwap":1554},"2025-10-22",77.035004,-0.304,13900,{"date":1920,"open":1702,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":475,"volume":1925,"transactions":9,"vwap":1923},"2025-10-21",77.654,77.48,77.594,0.114,9700,{"date":1927,"open":1928,"high":1748,"low":1928,"close":1922,"change":37,"percent_change":1159,"volume":1929,"transactions":9,"vwap":1922},"2025-10-20",77.345,16000,{"date":1931,"open":1336,"high":1932,"low":1336,"close":1933,"change":1934,"percent_change":1001,"volume":1095,"transactions":9,"vwap":1933},"2025-10-17",76.88,76.82,0.334,{"date":1936,"open":1707,"high":1707,"low":1937,"close":1938,"change":1939,"percent_change":1644,"volume":1940,"transactions":9,"vwap":1938},"2025-10-16",76.275,76.486,-0.504,27200,{"date":1942,"open":1943,"high":1944,"low":1443,"close":1945,"change":70,"percent_change":1501,"volume":1946,"transactions":9,"vwap":1945},"2025-10-15",77.5,77.562,76.99,13100,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1351,"change":669,"percent_change":635,"volume":1951,"transactions":9,"vwap":1351},"2025-10-14",76.493,77.179,10200,{"date":1953,"open":1782,"high":1954,"low":1782,"close":1933,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1933},"2025-10-13",76.904,1.32,1.75,8200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-10",77.47,77.519,75.5,-1.897,-2.45,12500,{"date":1967,"open":1403,"high":1403,"low":1968,"close":1969,"change":1970,"percent_change":208,"volume":1971,"transactions":9,"vwap":1969},"2025-10-09",77.23,77.397,-0.133,9800,{"date":1973,"open":1974,"high":1672,"low":1975,"close":1680,"change":1976,"percent_change":543,"volume":1977,"transactions":9,"vwap":1680},"2025-10-08",77.43,77.338,0.328,13000,{"date":1979,"open":1356,"high":1356,"low":1980,"close":1981,"change":1982,"percent_change":1081,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",77.07,77.202,-0.382,11700,{"date":1985,"open":1922,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":922,"volume":1990,"transactions":9,"vwap":1988},"2025-10-06",77.625,77.295,77.584,0.284,12700,{"date":1992,"open":1993,"high":1993,"low":1415,"close":1415,"change":1452,"percent_change":1453,"volume":1994,"transactions":9,"vwap":1415},"2025-10-03",77.62,4400,{"date":1996,"open":1423,"high":1415,"low":1997,"close":1777,"change":886,"percent_change":51,"volume":1998,"transactions":9,"vwap":1777},"2025-10-02",76.929,72900,{"date":2000,"open":2001,"high":1417,"low":2001,"close":2002,"change":2003,"percent_change":70,"volume":1692,"transactions":9,"vwap":2002},"2025-10-01",76.53,77.080002,0.165,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":922,"volume":2010,"transactions":9,"vwap":2007},"2025-09-30",76.54,76.915,76.43,0.285,43600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1476,"change":2016,"percent_change":1749,"volume":2017,"transactions":9,"vwap":1476},"2025-09-29",76.62,76.829,76.605,0.211,17200,{"date":2019,"open":2020,"high":1828,"low":2021,"close":2022,"change":2023,"percent_change":1000,"volume":2024,"transactions":9,"vwap":2022},"2025-09-26",76.25,76.148,76.419,0.271,4900,{"date":2026,"open":2027,"high":1320,"low":2028,"close":2021,"change":2029,"percent_change":818,"volume":2030,"transactions":9,"vwap":2021},"2025-09-25",76.16,76.040001,-0.492,58200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1828,"change":368,"percent_change":535,"volume":2036,"transactions":9,"vwap":1828},"2025-09-24",76.69,76.791,76.526,45100,{"date":2038,"open":1421,"high":1421,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-23",76.711,76.85,-0.57,-0.74,8700,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1294,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-22",76.79,77.449,77.42,0.51,44300,{"date":2052,"open":2053,"high":1397,"low":2054,"close":1397,"change":2055,"percent_change":543,"volume":2056,"transactions":9,"vwap":1397},"2025-09-19",76.845,76.635,0.323,29300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":425,"volume":1095,"transactions":9,"vwap":2060},"2025-09-18",77.059998,76.707,0.311,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1124,"volume":888,"transactions":9,"vwap":2066},"2025-09-17",76.594,76.324,76.396,-0.224,{"date":2069,"open":1430,"high":1430,"low":2070,"close":2013,"change":2071,"percent_change":651,"volume":2072,"transactions":9,"vwap":2013},"2025-09-16",76.56,-0.082,12600,{"date":2074,"open":1853,"high":1179,"low":1476,"close":2075,"change":2076,"percent_change":922,"volume":2077,"transactions":9,"vwap":2075},"2025-09-15",76.702,0.282,14800,{"date":2079,"open":1691,"high":2080,"low":1812,"close":1812,"change":86,"percent_change":536,"volume":2081,"transactions":9,"vwap":1812},"2025-09-12",76.59,13800,{"date":2083,"open":2084,"high":1813,"low":2085,"close":1813,"change":1466,"percent_change":661,"volume":2086,"transactions":9,"vwap":1813},"2025-09-11",76.4,76.24,11300,{"date":2088,"open":1180,"high":1782,"low":2089,"close":2090,"change":725,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-10",76.07,76.13,0.98,317800,{"date":2094,"open":2095,"high":2096,"low":389,"close":2096,"change":2097,"percent_change":239,"volume":2098,"transactions":9,"vwap":2096},"2025-09-09",75.19,75.39,0.301,13600,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":239,"volume":2105,"transactions":9,"vwap":2103},"2025-09-08",74.92,75.17,75.088997,0.299,13300,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":535,"volume":2111,"transactions":9,"vwap":2109},"2025-09-05",74.432,74.79,-0.2,8500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":124,"volume":2118,"transactions":9,"vwap":2115},"2025-09-04",74.448,74.99,74.327,0.737,34100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1501,"volume":2126,"transactions":9,"vwap":2124},"2025-09-03",74.3,74.37,73.98,74.253,0.203,8300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":973,"volume":1387,"transactions":9,"vwap":2132},"2025-09-02",73.68,74.059998,73.433,74.050003,-0.463,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":1191,"transactions":9,"vwap":2137},"2025-08-29",74.74,74.513,-0.657,-0.87,{"date":2141,"open":2109,"high":2142,"low":2109,"close":2102,"change":2143,"percent_change":458,"volume":2144,"transactions":9,"vwap":2102},"2025-08-28",75.23,0.232,20600,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":458,"volume":2151,"transactions":9,"vwap":2149},"2025-08-27",74.7,74.94,74.938,0.228,14600,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":762,"percent_change":114,"volume":2156,"transactions":9,"vwap":2155},"2025-08-26",74.38,74.71,14000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":433,"percent_change":536,"volume":2162,"transactions":9,"vwap":2161},"2025-08-25",74.56,74.72,74.45,15400,{"date":2164,"open":2165,"high":2166,"low":2123,"close":2167,"change":58,"percent_change":2168,"volume":1641,"transactions":9,"vwap":2167},"2025-08-22",74.019997,74.879,74.68,1.43,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":345,"volume":2176,"transactions":9,"vwap":2174},"2025-08-21",73.67,73.781,73.56,73.63,-0.395,17100,{"date":2178,"open":2179,"high":1208,"low":2180,"close":2181,"change":2182,"percent_change":207,"volume":1089,"transactions":9,"vwap":2181},"2025-08-20",74.040001,73.523,74.025002,-0.109,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":85,"volume":2188,"transactions":9,"vwap":2186},"2025-08-19",74.53,74.134,-0.596,9100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":218,"percent_change":218,"volume":2194,"transactions":9,"vwap":2192},"2025-08-18",74.669,74.73,74.635,16500,{"date":2196,"open":389,"high":389,"low":2136,"close":2136,"change":433,"percent_change":536,"volume":2194,"transactions":9,"vwap":2136},"2025-08-15",{"date":2198,"open":2199,"high":1306,"low":2199,"close":2200,"change":287,"percent_change":287,"volume":2201,"transactions":9,"vwap":2200},"2025-08-14",74.65,74.97,7000,{"date":2203,"open":2204,"high":2142,"low":2205,"close":2200,"change":2206,"percent_change":165,"volume":2207,"transactions":9,"vwap":2200},"2025-08-13",75.12,74.75,0.152,105400,{"date":2209,"open":1277,"high":2210,"low":1277,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-12",74.818,0.918,1.24,21000,{"date":2215,"open":2130,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":503,"volume":2098,"transactions":9,"vwap":2217},"2025-08-11",74.179,73.9,-0.106,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1042,"volume":2226,"transactions":9,"vwap":2224},"2025-08-08",73.929,74.099998,73.847,74.0059967,0.446,15800,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2173,"change":207,"percent_change":2110,"volume":2231,"transactions":9,"vwap":2173},"2025-08-07",74.27,73.31,21200,{"date":2233,"open":2234,"high":1237,"low":2235,"close":2236,"change":2237,"percent_change":1094,"volume":2238,"transactions":9,"vwap":2236},"2025-08-06",73.34,73.24,73.71,0.384,17800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":1808,"volume":1726,"transactions":9,"vwap":2242},"2025-08-05",73.73,73.326,-0.579,{"date":2245,"open":2235,"high":1268,"low":2235,"close":1238,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1238},"2025-08-04",1.125,1.55,81300,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2111,"transactions":9,"vwap":2253},"2025-08-01",73.11,72.55,72.78,-1.32,-1.78,{"date":2257,"open":2258,"high":2259,"low":2222,"close":2222,"change":916,"percent_change":956,"volume":2260,"transactions":9,"vwap":2222},"2025-07-31",74.779,74.91,170000,{"date":2262,"open":1203,"high":2154,"low":2263,"close":2264,"change":2265,"percent_change":198,"volume":2266,"transactions":9,"vwap":2264},"2025-07-30",73.88,74.063004,-0.057,158600,{"date":2268,"open":2269,"high":2269,"low":2270,"close":1259,"change":416,"percent_change":504,"volume":2260,"transactions":9,"vwap":1259},"2025-07-29",74.49,74.080002,{"date":2272,"open":2273,"high":2274,"low":1204,"close":1277,"change":2275,"percent_change":197,"volume":2276,"transactions":9,"vwap":1277},"2025-07-28",74.41,74.43,-0.054,40200,{"date":2278,"open":1246,"high":2279,"low":1246,"close":2280,"change":2281,"percent_change":1580,"volume":1818,"transactions":9,"vwap":2280},"2025-07-25",74.414,74.294,0.244,{"date":2283,"open":1269,"high":2116,"low":1269,"close":2132,"change":2284,"percent_change":21,"volume":2285,"transactions":9,"vwap":2132},"2025-07-24",0.459,56900,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-23",73.050003,73.591,0.693,0.95,9300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":887,"volume":2300,"transactions":9,"vwap":2298},"2025-07-22",72.83,72.96,72.6,72.898,0.122,9600,{"date":2302,"open":2296,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":474,"volume":2306,"transactions":9,"vwap":2304},"2025-07-21",73.12,72.776,0.096,49900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":287,"percent_change":287,"volume":2312,"transactions":9,"vwap":2310},"2025-07-18",72.569,72.68,72.47,7400,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2310,"change":1393,"percent_change":1301,"volume":1732,"transactions":9,"vwap":2310},"2025-07-17",72.080002,72.699,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":51,"percent_change":949,"volume":1818,"transactions":9,"vwap":2322},"2025-07-16",71.96,72.17,71.69,72.13,{"date":2324,"open":2311,"high":2311,"low":2325,"close":2326,"change":1279,"percent_change":1487,"volume":1965,"transactions":9,"vwap":2326},"2025-07-15",71.93,71.95,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":956,"percent_change":1088,"volume":842,"transactions":9,"vwap":2330},"2025-07-14",72.019997,72.23,71.936,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1214,"change":2337,"percent_change":433,"volume":1756,"transactions":9,"vwap":1214},"2025-07-11",72.099998,72.28,72.059998,-0.168,{"date":2339,"open":2340,"high":2341,"low":2322,"close":2342,"change":2343,"percent_change":51,"volume":2344,"transactions":9,"vwap":2342},"2025-07-10",72.25,72.495,72.348,0.128,136500,{"date":2346,"open":2320,"high":2347,"low":2348,"close":2349,"change":114,"percent_change":2350,"volume":1877,"transactions":9,"vwap":2349},"2025-07-09",72.38,71.989,72.22,0.49,{"date":2352,"open":653,"high":2334,"low":2353,"close":2354,"change":650,"percent_change":1329,"volume":2355,"transactions":9,"vwap":2354},"2025-07-08",71.82,71.87,41300,{"date":2357,"open":1223,"high":2358,"low":2321,"close":2319,"change":306,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2319},"2025-07-07",72.33,-0.66,14300,{"date":2362,"open":2320,"high":2363,"low":2320,"close":2364,"change":100,"percent_change":1633,"volume":2365,"transactions":9,"vwap":2364},"2025-07-03",72.54,72.44,9500,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":239,"percent_change":100,"volume":2370,"transactions":9,"vwap":2369},"2025-07-02",71.39,71.88,7500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":218,"volume":2378,"transactions":9,"vwap":2376},"2025-07-01",71.33,71.57,71.23,71.48,-0.005,25600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":187,"volume":2386,"transactions":9,"vwap":2384},"2025-06-30",71.47,71.5,71.169,71.485,0.485,26100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":671,"change":2392,"percent_change":155,"volume":2393,"transactions":9,"vwap":671},"2025-06-27",70.675,71.13,70.53,0.47,31400,{"date":2395,"open":2396,"high":2391,"low":2396,"close":2391,"change":1042,"percent_change":44,"volume":2397,"transactions":9,"vwap":2391},"2025-06-26",70.13,5500,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":129,"volume":2404,"transactions":9,"vwap":2402},"2025-06-25",70.019997,69.9,69.92,0.061,16100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1131,"volume":2412,"transactions":9,"vwap":2410},"2025-06-24",69.835,69.896,69.815,69.859,0.899,6000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":1248,"percent_change":188,"volume":1785,"transactions":9,"vwap":2416},"2025-06-23",68.395,68.96,67.98,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":1124,"percent_change":493,"volume":1957,"transactions":9,"vwap":2422},"2025-06-20",68.89,68.33,68.42,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":207,"volume":2430,"transactions":9,"vwap":2428},"2025-06-18",68.87,69.135,68.665,68.71,-0.1,12800,{"date":2432,"open":2433,"high":2434,"low":2428,"close":2435,"change":1510,"percent_change":1807,"volume":1699,"transactions":9,"vwap":2435},"2025-06-17",69.074997,69.169,68.81,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":160,"volume":1273,"transactions":9,"vwap":2440},"2025-06-16",68.92,69.41,69.22,0.605,{"date":2443,"open":2420,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2370,"transactions":9,"vwap":2446},"2025-06-13",69.159,68.57,68.615,-0.735,-1.06,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1393,"volume":2456,"transactions":9,"vwap":2454},"2025-06-12",68.94,69.42,68.86,69.35,0.38,47400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1329,"percent_change":1731,"volume":1191,"transactions":9,"vwap":2462},"2025-06-11",69.13,69.289,68.78,68.97,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":2049,"volume":2468,"transactions":9,"vwap":2466},"2025-06-10",68.77,69.099998,0.351,18800,{"date":2470,"open":2471,"high":2416,"low":2472,"close":2473,"change":1866,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-09",68.9,68.69,68.749,0.16,15500,{"date":2477,"open":2461,"high":2461,"low":2445,"close":2478,"change":1772,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-06",68.64,0.94,19700,{"date":2482,"open":2483,"high":2484,"low":328,"close":328,"change":1731,"percent_change":1279,"volume":2485,"transactions":9,"vwap":328},"2025-06-05",68.13,68.6,11100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":762,"percent_change":2455,"volume":1022,"transactions":9,"vwap":2491},"2025-06-04",68.21,68.36,68.113,68.19,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":1294,"percent_change":1146,"volume":793,"transactions":9,"vwap":2496},"2025-06-03",67.4,67.99,67.93,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":1073,"percent_change":426,"volume":2502,"transactions":9,"vwap":2500},"2025-06-02",67.040001,67.54,67,13700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":287,"percent_change":287,"volume":2508,"transactions":9,"vwap":2506},"2025-05-30",67.07,67.22,66.681,7200,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2506,"change":2513,"percent_change":1000,"volume":2514,"transactions":9,"vwap":2506},"2025-05-29",67.231,66.99,0.24,5700,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2518,"change":433,"percent_change":139,"volume":2519,"transactions":9,"vwap":2518},"2025-05-28",67.26,66.98,7900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2212,"percent_change":2526,"volume":1818,"transactions":9,"vwap":2525},"2025-05-27",66.74,67.239,66.71,67.21,1.88,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":834,"volume":2292,"transactions":9,"vwap":2532},"2025-05-23",65.65,66.23,65.64,65.97,-0.54,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":981,"percent_change":1602,"volume":2086,"transactions":9,"vwap":2538},"2025-05-22",66.42,66.85,66.51,{"date":2540,"open":2525,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1726,"transactions":9,"vwap":2543},"2025-05-21",67.455,66.34,66.53,-0.925,-1.37,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2541,"change":2550,"percent_change":1510,"volume":2551,"transactions":9,"vwap":2541},"2025-05-20",67.52,67.29,-0.275,10000,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":165,"percent_change":855,"volume":2300,"transactions":9,"vwap":2556},"2025-05-19",67.41,67.78,67.73,{"date":2558,"open":2559,"high":2560,"low":2499,"close":2561,"change":425,"percent_change":1042,"volume":2562,"transactions":9,"vwap":2561},"2025-05-16",67.17,67.6,67.53,19000,{"date":2564,"open":2522,"high":2565,"low":2566,"close":2565,"change":784,"percent_change":785,"volume":2567,"transactions":9,"vwap":2565},"2025-05-15",67.12,66.595,11900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2570,"change":129,"percent_change":474,"volume":2188,"transactions":9,"vwap":2570},"2025-05-14",67.089996,67.11,66.96,{"date":2574,"open":2575,"high":2576,"low":2501,"close":2501,"change":425,"percent_change":21,"volume":1603,"transactions":9,"vwap":2501},"2025-05-13",67.014999,67.18,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1566,"transactions":9,"vwap":2580},"2025-05-12",66,66.59,2.23,3.46,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":197,"percent_change":651,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",64.66,64.67,64.23,64.36,12200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2594,"change":2595,"percent_change":2049,"volume":2596,"transactions":9,"vwap":2594},"2025-05-08",64.62,65.049004,64.43,0.326,17300,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":239,"volume":2603,"transactions":9,"vwap":2601},"2025-05-07",64.115,63.6,64.104,0.254,21500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1807,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-06",63.81,64.080002,63.721,63.85,-0.92,116800,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":1509,"volume":2618,"transactions":9,"vwap":2616},"2025-05-05",64.28,64.76,64.44,-0.207,25300,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-02",64.46,64.8,64.647,0.957,1.5,12300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2631,"change":1042,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-01",63.98,64.07,63.69,0.97,29900,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":1501,"percent_change":1198,"volume":2638,"transactions":9,"vwap":2637},"2025-04-30",61.54,63.080002,684000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":51,"percent_change":1293,"volume":2645,"transactions":9,"vwap":2644},"2025-04-29",62.21,62.947,62.17,62.81,32000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1431,"volume":2653,"transactions":9,"vwap":2651},"2025-04-28",62.656,62.68,61.96,62.63,0.076,8900,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2657,"change":2658,"percent_change":1466,"volume":2659,"transactions":9,"vwap":2657},"2025-04-25",61.975,62.554,0.332,7100,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":1881,"transactions":9,"vwap":2663},"2025-04-24",61.02,62.222,1.082,1.77,{"date":179,"open":2667,"high":2668,"low":175,"close":2669,"change":2042,"percent_change":2670,"volume":1412,"transactions":9,"vwap":2669},61.88,62.014999,61.14,-1.2]