[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVV":3,"homepage-market-summary":30,"stock-historical-MVV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVV","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},"ProShares Ultra MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4089,0.339,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.91,82.31,83.7599,81.39,82.36,0.55,0.67,10536.045171,94.881,62.12,13509.965212426296,63.5,5103,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,157,162,167],{"ticker":154,"name":155,"price":156,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.58,13904,5074901.268319,59.97,"2025-04-23",[182,185,193,204,213,224,234,245,256,266,276,286,296,306,316,327,338,348,358,368,378,387,396,407,418,428,437,445,453,463,472,481,491,502,511,521,528,536,543,554,562,573,582,591,601,611,620,628,637,644,653,663,670,681,690,699,707,715,723,731,739,746,753,761,769,777,785,794,802,810,817,822,829,837,842,848,856,863,869,878,884,892,900,908,916,921,927,934,941,948,956,962,969,977,985,992,997,1005,1012,1017,1022,1029,1036,1042,1050,1058,1065,1072,1079,1085,1091,1100,1106,1113,1120,1128,1135,1143,1151,1155,1161,1169,1176,1184,1190,1198,1206,1214,1221,1228,1236,1243,1251,1259,1267,1274,1281,1287,1295,1303,1310,1315,1322,1331,1339,1348,1357,1364,1372,1377,1385,1392,1396,1404,1410,1415,1424,1428,1435,1443,1451,1454,1460,1466,1472,1479,1486,1493,1500,1507,1511,1519,1527,1535,1540,1545,1553,1561,1568,1577,1584,1591,1596,1602,1608,1615,1621,1627,1634,1640,1647,1653,1660,1665,1671,1677,1683,1688,1693,1700,1708,1713,1720,1726,1735,1742,1749,1757,1765,1773,1780,1785,1792,1796,1801,1809,1816,1823,1830,1836,1842,1851,1858,1867,1873,1880,1887,1895,1902,1908,1915,1919,1926,1931,1937,1943,1948,1954,1963,1969,1973,1978,1984,1991,1997,2005,2013,2019,2026,2031,2034,2039,2048,2054,2060,2067,2073,2078,2086,2093,2097,2102,2106,2113,2117,2121,2127,2134,2141,2147,2152,2155,2160,2165,2169,2175,2180,2184,2187,2192,2196,2204,2210,2216,2221,2226,2232,2236,2242,2248,2253,2259,2264,2270,2276,2282,2290,2298,2305,2312,2316,2323,2330,2335,2339,2344,2350,2357,2363,2368,2371,2376,2382,2386,2392,2398,2403,2407,2414,2418,2424,2429,2436,2442,2447,2453,2459,2466,2472,2481,2488,2494,2500,2506,2512,2517,2521,2525,2530,2536,2540,2548,2554,2559,2565,2570,2575,2579,2584,2589,2594,2600,2608,2613,2619,2624,2630,2634,2640,2646,2652,2658,2665,2672,2680],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},194,83.0453,{"date":186,"open":21,"high":187,"low":18,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",83.06,1.58,1.96,11448.784438,179,82.63,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",79.51,81,78.38,80.78,1.56,1.97,31334.918168,246,79.6384,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",80.62,79.22,-0.85,-1.06,27900.991567,230,79.9833,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",80.48,80.53,79.3,80.07,-0.149,-0.19,8792.3103,162,79.8659,{"date":225,"open":206,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",80.9532,79.48,80.219,-1.261,-1.55,62648.1619,495,80.3479,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",80.86,81.52,80.8204,81.48,0.4994,0.62,2224.8942,66,81.2192,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",80.97,81.17,80.5,80.9806,-0.6814,-0.83,3558.938584,100,80.9251,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",82.1,82.46,81.662,-1.1952,-1.44,1714.880082,67,82.1259,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",83.31,82.44,82.8572,0.6672,0.81,5631.667402,152,82.9409,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":22,"volume":283,"transactions":284,"vwap":285},"2026-09-21",81.84,82.68,81.81,82.19,0.45,37958.595939,195,82.2087,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",81.67,81.74,81.2,-0.49,-0.6,19591.667215,183,82.0872,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",82.78,82.8,82.23,0.9,1.11,1799.484249,72,82.646,{"date":307,"open":308,"high":17,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",82.5,80.115,81.33,-0.8593,-1.05,9579.865241,99,81.8769,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",82.76,82.829,82.109,82.1893,-0.8115,-0.98,2233.7325,103,82.4014,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",83.2,83.23,82.97,83.0008,-1.5244,-1.8,4939.5365,113,83.1601,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",84.7,84.521,84.5252,1.3052,1.57,834.4439,80,84.5434,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",83.89,83.065,83.22,-1.6413,-1.93,8625.259369,131,83.2899,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",86,84.7701,84.8613,-1.8787,-2.17,2455.116309,90,85.1832,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",87.84,86.66,86.74,-1.09,-1.24,4280.938867,76,87.162,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":360,"vwap":386},"2026-09-04",86.93,87.9101,87.83,0.2409,0.28,2139.315683,87.5016,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",87.4,87.5891,1.3791,1.6,1251.3422,83,87.2161,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",85.366,86.4,85.2692,86.21,1.2876,1.52,7061.042722,127,85.8926,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",85.7,86.1,84.681,84.9224,-2.0376,-2.34,33799.141829,176,86.2718,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",86.8,86.96,86.6,-0.84,-0.96,5153.8835,129,86.8547,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",90.2,87.8,-2.1631,-2.4,4102.656671,105,88.4045,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":304,"vwap":444},"2026-08-27",90.05,89.9631,0.1131,0.13,1601.796518,90.0167,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":302,"percent_change":450,"volume":451,"transactions":405,"vwap":452},"2026-08-26",88.28,89.86,89.85,1.25,1926.241855,89.7261,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",88.44,88.74,88.405,-0.12,-0.14,6174.377439,132,88.576,{"date":464,"open":366,"high":366,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",88.52,88.86,-1.41,-1.56,10918.78851,137,88.8432,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":346,"vwap":480},"2026-08-21",90.63,89.989,90.27,0.8155,0.91,9289.94161,90.0325,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":51,"vwap":490},"2026-08-20",89.88,90.285,89.364,89.4545,-1.4455,-1.59,4839.07299,89.7181,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",92.64,92.895,90.85,90.9,-0.62,-0.68,5126.525938,149,91.704,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",92.94,91.52,-2.8588,-3.03,10285.8352,128,92.2997,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",94.67,94.23,94.3788,-0.4112,-0.43,2937.026374,104,94.4548,{"date":522,"open":25,"high":25,"low":523,"close":524,"change":525,"percent_change":241,"volume":526,"transactions":366,"vwap":527},"2026-08-14",94.36,94.79,0.58,1858.7712,94.6869,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":241,"percent_change":38,"volume":534,"transactions":461,"vwap":535},"2026-08-13",94,94.88,93.53,94.21,13440.38501,93.9939,{"date":537,"open":530,"high":530,"low":538,"close":539,"change":241,"percent_change":23,"volume":540,"transactions":541,"vwap":542},"2026-08-12",93.15,93.59,3203.048344,93,93.4338,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",92.995,93.101,92.73,92.97,0.7677,0.83,1582.991672,85,92.9906,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":86,"volume":560,"transactions":346,"vwap":561},"2026-08-10",92.5,92.78,92.2023,-0.7477,1328.25691,92.6719,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",92,93.17,91.935,92.95,2.48,2.74,8650.432601,139,92.7974,{"date":574,"open":51,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":394,"vwap":581},"2026-08-06",92.339,90.43,90.47,-0.7,-0.77,4409.400128,90.9903,{"date":583,"open":584,"high":541,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",92.89,91.17,-1.1,-1.19,6760.582124,135,92.1651,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",89.68,92.46,92.27,3.1701,3.56,8709.776545,130,91.6751,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",87,89.105,89.0999,1.7819,2.04,8638.885115,151,88.3547,{"date":612,"open":613,"high":613,"low":360,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",88,87.318,-0.0967,-0.11,5548.505063,163,87.2182,{"date":621,"open":622,"high":623,"low":360,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":394,"vwap":627},"2026-07-30",87.22,87.4147,1.542,1.8,5047.066823,86.5789,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",88.59,85.8727,-3.0905,-3.47,4554.76789,102,87.0256,{"date":638,"open":613,"high":639,"low":613,"close":640,"change":641,"percent_change":131,"volume":642,"transactions":314,"vwap":643},"2026-07-28",89.18,88.9632,0.083,5961.07165,88.9044,{"date":645,"open":646,"high":366,"low":647,"close":648,"change":649,"percent_change":38,"volume":650,"transactions":651,"vwap":652},"2026-07-27",89.42,87.97,88.8802,0.5802,19725.896068,177,88.9378,{"date":654,"open":655,"high":656,"low":613,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",88.54,89.55,88.3,0.8183,0.94,4796.5689,68,88.5711,{"date":664,"open":389,"high":613,"low":603,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":394,"vwap":669},"2026-07-23",87.4817,-0.7583,-0.86,4403.89959,87.3873,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",88.8462,89,88.23,88.24,-0.1111,-0.13,2068.77019,61,88.613,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",87.56,88.3511,1.7405,2.01,3974.863908,56,88.0623,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",88.42,86.6106,-1.4258,-1.62,1383.25351,71,87.656,{"date":700,"open":701,"high":673,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":366,"vwap":706},"2026-07-17",87.44,88.0364,-1.0936,-1.23,3619.424376,88.1498,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":301,"percent_change":712,"volume":713,"transactions":325,"vwap":714},"2026-07-16",87.24,89.4281,89.13,1.02,19037.876529,88.528,{"date":716,"open":717,"high":673,"low":718,"close":674,"change":719,"percent_change":720,"volume":721,"transactions":673,"vwap":722},"2026-07-15",88.76,87.62,0.0452,0.05,3457.903882,88.2131,{"date":724,"open":725,"high":726,"low":613,"close":727,"change":728,"percent_change":659,"volume":729,"transactions":376,"vwap":730},"2026-07-14",88.13,88.43,88.1848,0.8248,1501.34528,88.1226,{"date":732,"open":733,"high":734,"low":603,"close":735,"change":312,"percent_change":587,"volume":736,"transactions":737,"vwap":738},"2026-07-13",87.9,88.19,87.36,1740.304071,75,87.5178,{"date":740,"open":741,"high":741,"low":613,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",88.88,88.41,-0.07,-0.08,2200,{"date":747,"open":622,"high":748,"low":622,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",89.23,88.48,2.31,2.68,3400,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",86.79,84.8,86.17,-1.88,-2.14,16500,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",90.29,88.010002,88.050003,-2.08,-2.31,1800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",89.79,90.66,90.13,0.69,0.77,20200,{"date":778,"open":779,"high":780,"low":764,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",91.27,92.24,89.44,-0.97,-1.07,22600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",91.010002,91.96,90.17,90.41,-1.65,-1.79,14400,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",90.57,92.2,92.059998,1.48,1.63,39500,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-29",89.95,90.58,88.5,0.76,0.85,56600,{"date":811,"open":673,"high":812,"low":673,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",90.42,89.82,-0.65,-0.72,6600,{"date":818,"open":790,"high":819,"low":366,"close":577,"change":199,"percent_change":820,"volume":821,"transactions":9,"vwap":577},"2026-06-25",92.07,1.75,18500,{"date":823,"open":824,"high":366,"low":825,"close":826,"change":111,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",88.62,88.27,88.91,0.82,4100,{"date":830,"open":831,"high":832,"low":833,"close":734,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":734},"2026-06-23",87.64,89.029999,87.2,-1.7,-1.89,3200,{"date":838,"open":366,"high":839,"low":639,"close":840,"change":774,"percent_change":775,"volume":841,"transactions":9,"vwap":840},"2026-06-22",90.37,89.89,3100,{"date":843,"open":673,"high":844,"low":613,"close":845,"change":846,"percent_change":80,"volume":847,"transactions":9,"vwap":845},"2026-06-18",89.25,89.2,1.85,9600,{"date":849,"open":850,"high":51,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",89.69,87.15,87.35,-2.54,-2.83,2100,{"date":857,"open":51,"high":858,"low":859,"close":840,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":840},"2026-06-16",91.12,89.48,-0.18,-0.2,1900,{"date":864,"open":865,"high":564,"low":866,"close":866,"change":867,"percent_change":868,"volume":828,"transactions":9,"vwap":866},"2026-06-15",91.43,90.07,0.61,0.68,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",88.84,90.080002,88.6,89.46,1.2,1.36,6300,{"date":879,"open":552,"high":455,"low":552,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",88.26,4.27,5.08,16800,{"date":885,"open":420,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",87.69,83.95,83.99,-2.52,-2.91,7700,{"date":893,"open":894,"high":895,"low":329,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",86.35,88.39,86.51,1.38,1.62,26500,{"date":901,"open":902,"high":903,"low":552,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",85.62,86.2,85.13,0.29,0.34,6500,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",87.18,84.4,84.84,-3.48,-3.94,13000,{"date":917,"open":613,"high":918,"low":389,"close":919,"change":774,"percent_change":920,"volume":752,"transactions":9,"vwap":919},"2026-06-04",88.69,88.32,0.79,{"date":922,"open":923,"high":924,"low":420,"close":925,"change":458,"percent_change":459,"volume":926,"transactions":9,"vwap":925},"2026-06-03",87.16,87.85,87.63,5000,{"date":928,"open":420,"high":929,"low":930,"close":931,"change":932,"percent_change":820,"volume":933,"transactions":9,"vwap":931},"2026-06-02",87.78,86.64,87.75,1.51,9500,{"date":935,"open":936,"high":937,"low":552,"close":938,"change":677,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-01",85.6,86.54,86.24,-0.15,4700,{"date":942,"open":943,"high":420,"low":944,"close":945,"change":946,"percent_change":905,"volume":947,"transactions":9,"vwap":945},"2026-05-29",86.72,86.099998,86.37,0.25,2300,{"date":949,"open":950,"high":951,"low":552,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",85.58,86.62,86.12,0.16,0.19,3300,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":498,"volume":877,"transactions":9,"vwap":960},"2026-05-27",87.11,85.93,85.96,-0.59,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",85.050003,86.55,2.62,3.12,16100,{"date":970,"open":329,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",84.18,82.99,83.93,1.33,1.61,12800,{"date":978,"open":979,"high":972,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",81.4,80.8,82.6,0.39,0.47,6000,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":940,"transactions":9,"vwap":988},"2026-05-20",80.2,82.21,79.6,2.73,3.43,{"date":993,"open":987,"high":987,"low":994,"close":227,"change":995,"percent_change":758,"volume":996,"transactions":9,"vwap":227},"2026-05-19",78.84,-1.52,13700,{"date":998,"open":999,"high":1000,"low":1001,"close":196,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":196},"2026-05-18",81.49,82,80.7,-0.26,-0.32,10000,{"date":1006,"open":279,"high":279,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",80.99,81.26,-2.73,-3.25,23500,{"date":1013,"open":888,"high":911,"low":1014,"close":888,"change":111,"percent_change":1015,"volume":1016,"transactions":9,"vwap":888},"2026-05-14",83.66,0.86,7000,{"date":1018,"open":329,"high":1019,"low":981,"close":1020,"change":517,"percent_change":1021,"volume":828,"transactions":9,"vwap":1020},"2026-05-13",83.43,83.27,-0.51,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":373,"percent_change":1028,"volume":1004,"transactions":9,"vwap":1027},"2026-05-12",84.36,84.54,81.89,83.7,-1.29,{"date":1030,"open":1031,"high":936,"low":1032,"close":1033,"change":1034,"percent_change":961,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",85.51,84.68,84.79,-0.5,6200,{"date":1037,"open":1038,"high":1038,"low":912,"close":1039,"change":1040,"percent_change":775,"volume":1041,"transactions":9,"vwap":1039},"2026-05-08",85.65,85.29,0.65,15500,{"date":1043,"open":1044,"high":613,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",87.79,84.63,84.64,-2.18,-2.51,4400,{"date":1051,"open":1052,"high":1053,"low":936,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",85.63,87.029999,86.82,3.1,3.7,21600,{"date":1059,"open":1060,"high":887,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",82.73,83.72,2.1,2.57,10300,{"date":1066,"open":1067,"high":329,"low":979,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",82.15,81.62,-1.12,-1.35,10800,{"date":1073,"open":1019,"high":1019,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",82.54,82.74,0.1,0.12,37400,{"date":1080,"open":980,"high":1081,"low":980,"close":1082,"change":1083,"percent_change":1084,"volume":976,"transactions":9,"vwap":1082},"2026-04-30",82.83,82.64,2.47,3.08,{"date":1086,"open":1087,"high":1087,"low":989,"close":1088,"change":1089,"percent_change":1090,"volume":1041,"transactions":9,"vwap":1088},"2026-04-29",81.31,80.17,-1.08,-1.33,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",82.51,83.099998,81.14,81.25,-1.72,-2.07,3000,{"date":1101,"open":1102,"high":1103,"low":981,"close":331,"change":1104,"percent_change":1105,"volume":877,"transactions":9,"vwap":331},"2026-04-27",83.050003,83.8,0.07,0.08,{"date":1107,"open":329,"high":1108,"low":18,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",83.63,82.9,0.36,0.44,4000,{"date":1114,"open":1115,"high":1116,"low":980,"close":1074,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1074},"2026-04-23",82.39,83.25,0.03,0.04,4900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1093,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1093},"2026-04-22",84.74,84.91,82.3,-0.73,-0.88,4800,{"date":1129,"open":1130,"high":1052,"low":1060,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",84.5,83.24,-0.95,-1.13,17700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",82.67,84.29,84.19,0.98,1.18,7400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",81.34,84.15,83.21,3.15,3.93,20400,{"date":1152,"open":1153,"high":980,"low":989,"close":1154,"change":166,"percent_change":946,"volume":984,"transactions":9,"vwap":1154},"2026-04-16",80.089996,80.059998,{"date":1156,"open":1157,"high":215,"low":989,"close":1158,"change":1159,"percent_change":1160,"volume":955,"transactions":9,"vwap":1158},"2026-04-15",80.3,79.86,-0.38,-0.47,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":775,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",79.88,80.57,79.69,80.24,0.97,12600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",77.2,79.47,1.66,2.13,8000,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",78.47,77.65,77.81,-0.58,-0.74,6100,{"date":1185,"open":1186,"high":1187,"low":1171,"close":1188,"change":1110,"percent_change":1189,"volume":976,"transactions":9,"vwap":1188},"2026-04-09",77.67,78.5,78.39,0.46,{"date":1191,"open":1180,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",78.77,77.21,78.029999,4.24,5.75,19300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":52,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",73.2,74.4,72.84,73.79,0.24,24700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1167,"volume":1213,"transactions":9,"vwap":1211},"2026-04-06",72.89,73.62,72.3,73.61,0.71,38500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",70.54,74.2,72.9,0,21900,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1218,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1218},"2026-04-01",72.44,73.63,1.24,1.73,24100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":933,"transactions":9,"vwap":1233},"2026-03-31",69.42,72.42,69.17,71.66,3.97,5.86,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1069,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-30",70.2,67.45,67.69,-1.63,6800,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",70.5,68.54,68.81,-2.32,-3.26,13300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",71.88,73.089996,71.13,-2.21,-3.01,5300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":199,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",73.57,74.040001,71.7,73.34,1.13,13900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1140,"percent_change":897,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",70.080002,72.72,69.86,72.21,14600,{"date":1275,"open":697,"high":1200,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",70.71,71.23,2.69,3.92,11200,{"date":1282,"open":697,"high":697,"low":1283,"close":1246,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1246},"2026-03-20",67.6,-3.2,-4.46,17200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-19",69.8,72.49,71.74,0.37,0.52,8600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",72.2,73.050003,71.37,-1.34,-1.84,8500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":150,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",71.92,73.4,72.71,1.64,7500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":302,"percent_change":188,"volume":933,"transactions":9,"vwap":1314},"2026-03-16",71.86,72.85,71.54,{"date":1316,"open":1317,"high":1297,"low":1318,"close":1319,"change":861,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-13",71.6,70.25,70.43,-0.28,11100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",72.16,72.4,70.62,70.63,-3.06,-4.15,17900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":933,"transactions":9,"vwap":1336},"2026-03-11",73.67,74.45,72.8,73.69,-0.4,-0.54,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-10",75.2,76.4,74,74.089996,-0.75,-1,9900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",72.28,74.98,70.16,74.84,1.46,1.99,22900,{"date":1358,"open":1359,"high":1359,"low":1335,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-06",74.6,73.38,-3.73,-4.84,32200,{"date":1365,"open":1366,"high":1367,"low":376,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",78.13,78.81,77.11,-2.25,-2.84,23600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1076,"percent_change":442,"volume":816,"transactions":9,"vwap":1376},"2026-03-04",80.15,78.2,79.36,{"date":1378,"open":1379,"high":346,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-03",78.42,75.68,79.26,-2.92,-3.55,18400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1226,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",79.4,82.45,82.18,1.4,28100,{"date":1393,"open":1164,"high":1394,"low":1387,"close":198,"change":1090,"percent_change":695,"volume":1395,"transactions":9,"vwap":198},"2026-02-27",80.85,5900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1040,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",82.25,82.4,80.42,82.11,0.53,11400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":241,"percent_change":775,"volume":1041,"transactions":9,"vwap":1409},"2026-02-25",81.88,81.91,80.39,81.58,{"date":1411,"open":1172,"high":1095,"low":1172,"close":1412,"change":1413,"percent_change":1414,"volume":1112,"transactions":9,"vwap":1412},"2026-02-24",80.96,1.55,1.95,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",81.82,81.87,78.73,79.41,-2.94,-3.57,12900,{"date":1425,"open":1001,"high":394,"low":1001,"close":1426,"change":173,"percent_change":1427,"volume":976,"transactions":9,"vwap":1426},"2026-02-20",82.35,1.23,{"date":1429,"open":1430,"high":979,"low":1431,"close":1432,"change":1433,"percent_change":616,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",80.92,80.31,81.35,-0.09,19700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1167,"volume":1442,"transactions":9,"vwap":1440},"2026-02-18",80.89,82.41,80.6,81.44,0.78,10400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1204,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",80.29,81.089996,78.8,80.66,0.3,18700,{"date":1452,"open":1447,"high":290,"low":1366,"close":1400,"change":1453,"percent_change":625,"volume":1041,"transactions":9,"vwap":1400},"2026-02-13",1.42,{"date":1455,"open":1399,"high":394,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1205,"transactions":9,"vwap":1457},"2026-02-12",78.27,79,-2.26,-2.78,{"date":1461,"open":1082,"high":1462,"low":1463,"close":1008,"change":1034,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1008},"2026-02-11",83.010002,80.52,-0.61,12000,{"date":1467,"open":280,"high":1399,"low":1468,"close":1469,"change":677,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-10",81.56,81.76,-0.16,9100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1026,"change":52,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1026},"2026-02-09",81.43,82.17,80.91,0.22,31200,{"date":1480,"open":1481,"high":278,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-06",78.67,81.71,4.93,6.42,77000,{"date":1487,"open":1488,"high":1489,"low":1342,"close":1490,"change":1491,"percent_change":209,"volume":1492,"transactions":9,"vwap":1490},"2026-02-05",76.69,78.099998,76.78,-0.82,43700,{"date":1494,"open":1495,"high":1456,"low":1496,"close":1497,"change":1498,"percent_change":1390,"volume":1499,"transactions":9,"vwap":1497},"2026-02-04",77.080002,76.099998,77.6,1.07,23100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1449,"volume":1434,"transactions":9,"vwap":1505},"2026-02-03",77,77.76,75.019997,76.53,0.23,{"date":1508,"open":1359,"high":1488,"low":1359,"close":1509,"change":1510,"percent_change":625,"volume":1434,"transactions":9,"vwap":1509},"2026-02-02",76.3,1.35,{"date":1512,"open":1513,"high":1514,"low":1201,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-30",75.6,75.7,74.95,-1.49,-1.95,21400,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-29",77.4,74.78,76.44,-0.3,-0.39,15800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1302,"transactions":9,"vwap":1532},"2026-01-28",77.31,77.54,76.42,76.74,-0.35,-0.45,{"date":1536,"open":1495,"high":1171,"low":1537,"close":1538,"change":743,"percent_change":1433,"volume":1539,"transactions":9,"vwap":1538},"2026-01-27",76.67,77.089996,5400,{"date":1541,"open":1542,"high":1366,"low":1543,"close":1544,"change":459,"percent_change":860,"volume":1242,"transactions":9,"vwap":1544},"2026-01-26",77.5,76.92,77.16,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-23",78.74,76.84,77.3,-1.5,-1.9,12500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1447,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1447},"2026-01-22",79.73,80.35,78.63,-0.04,-0.05,15200,{"date":1562,"open":1563,"high":1564,"low":1563,"close":994,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":994},"2026-01-21",76.83,79.63,2.78,3.66,124600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",76.25,77.49,75.72,76.059998,-2.19,-2.8,49200,{"date":1578,"open":1579,"high":1419,"low":1580,"close":1581,"change":1338,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-16",78.72,78.059998,78.25,-0.69,10900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1273,"transactions":9,"vwap":1588},"2026-01-15",77.56,79.34,78.79,1.87,2.43,{"date":1592,"open":1593,"high":1368,"low":1594,"close":1543,"change":71,"percent_change":1595,"volume":933,"transactions":9,"vwap":1543},"2026-01-14",76.76,76.56,0.27,{"date":1597,"open":1598,"high":1193,"low":1599,"close":1600,"change":946,"percent_change":1601,"volume":1258,"transactions":9,"vwap":1600},"2026-01-13",76.8,76.15,76.71,0.33,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1477,"percent_change":905,"volume":1442,"transactions":9,"vwap":1607},"2026-01-12",75.54,76.52,75.27,76.46,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":975,"volume":1614,"transactions":9,"vwap":1612},"2026-01-09",75.5,76.39,76.24,1.21,34400,{"date":1616,"open":1617,"high":1618,"low":1343,"close":1619,"change":101,"percent_change":1620,"volume":1583,"transactions":9,"vwap":1619},"2026-01-08",74.029999,75.15,75.029999,0.75,{"date":1622,"open":1604,"high":1604,"low":1623,"close":1624,"change":783,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-07",74.11,74.47,-1.42,14500,{"date":1628,"open":1629,"high":1630,"low":1218,"close":1604,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1604},"2026-01-06",73.11,75.63,2.08,2.83,14800,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":189,"percent_change":569,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",71.99,73.88,73.46,30900,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":625,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-02",69.79,71.77,71.5,2.58,69000,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1550,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",70.84,69.7,-2.11,4300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-30",71.8,71.2,-0.57,-0.79,7300,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1643,"change":208,"percent_change":1664,"volume":1142,"transactions":9,"vwap":1643},"2025-12-29",72.41,71.44,-1.17,{"date":1666,"open":1223,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1558,"volume":1670,"transactions":9,"vwap":1667},"2025-12-26",72.62,72.29,-0.03,1700,{"date":1672,"open":1210,"high":1673,"low":1210,"close":1674,"change":1675,"percent_change":1117,"volume":1676,"transactions":9,"vwap":1674},"2025-12-24",72.66,72.65,0.02,800,{"date":1678,"open":1335,"high":1679,"low":1290,"close":1680,"change":1681,"percent_change":1682,"volume":828,"transactions":9,"vwap":1680},"2025-12-23",72.91,72.63,-0.48,-0.66,{"date":1684,"open":1270,"high":1685,"low":1270,"close":1629,"change":1427,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1629},"2025-12-22",73.5,1.71,7800,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1253,"change":1692,"percent_change":800,"volume":907,"transactions":9,"vwap":1253},"2025-12-19",71.059998,72.019997,1.15,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":101,"percent_change":1699,"volume":1471,"transactions":9,"vwap":1698},"2025-12-18",71.18,71.81,70.59,70.73,0.8,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1132,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",70.9,72.010002,69.97,70.17,-0.67,37900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1649,"change":667,"percent_change":1712,"volume":1175,"transactions":9,"vwap":1649},"2025-12-16",71.64,70,-1.2,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1263,"change":87,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1263},"2025-12-15",72.6,72.75,71.31,-0.33,14100,{"date":1721,"open":1217,"high":1217,"low":1710,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-12",71.94,-1.98,-2.68,32700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-11",72.86,74.099998,72.83,73.92,1.39,1.92,5500,{"date":1736,"open":1737,"high":1679,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-10",70.18,72.53,2.7,3.87,14300,{"date":1743,"open":1744,"high":697,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-09",69.84,69.83,-0.22,-0.31,5100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":814,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",70.41,70.75,69.93,70.050003,-0.92,3800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1118,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-05",70.74,71.48,70.57,70.7,0.06,7200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1040,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-04",70.19,70.96,69.88,70.66,0.93,5600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1140,"percent_change":1453,"volume":1779,"transactions":9,"vwap":1778},"2025-12-03",69.2,70.099998,69,70.010002,20500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1682,"volume":1250,"transactions":9,"vwap":1783},"2025-12-02",70.4,69.029999,-0.46,{"date":1786,"open":1232,"high":1245,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-01",69.13,69.49,-0.78,-1.11,17500,{"date":1793,"open":1650,"high":1245,"low":1794,"close":1795,"change":525,"percent_change":550,"volume":1309,"transactions":9,"vwap":1795},"2025-11-28",69.68,70.27,{"date":1797,"open":1798,"high":1326,"low":1798,"close":1799,"change":272,"percent_change":1141,"volume":1800,"transactions":9,"vwap":1799},"2025-11-26",69.45,69.69,20600,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-25",66.69,69.019997,68.88,2.54,3.83,13500,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":200,"volume":1815,"transactions":9,"vwap":1813},"2025-11-24",65.71,66.74,66.34,1.28,4500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":996,"transactions":9,"vwap":1820},"2025-11-21",62.71,65.84,65.059998,2.93,4.72,{"date":1824,"open":1825,"high":1826,"low":26,"close":1827,"change":1828,"percent_change":913,"volume":1829,"transactions":9,"vwap":1827},"2025-11-20",65.63,66.32,62.13,-2.24,20700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":384,"percent_change":1111,"volume":1670,"transactions":9,"vwap":1835},"2025-11-19",64.18,64.44,63.58,64.37,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":282,"percent_change":1212,"volume":1526,"transactions":9,"vwap":1841},"2025-11-18",62.95,64.62,62.94,64.089996,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-17",65.77,66.010002,63.35,63.64,-2.36,-3.58,25600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":243,"change":1856,"percent_change":497,"volume":1857,"transactions":9,"vwap":243},"2025-11-14",65.15,66.8,64.96,-0.41,13800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-13",68.5,68.82,66.14,66.41,-2.69,-3.89,22500,{"date":1868,"open":1869,"high":1650,"low":1870,"close":1871,"change":1872,"percent_change":550,"volume":1175,"transactions":9,"vwap":1871},"2025-11-12",69.39,68.96,69.099998,0.57,{"date":1874,"open":1875,"high":1870,"low":1876,"close":1877,"change":1878,"percent_change":1433,"volume":1879,"transactions":9,"vwap":1877},"2025-11-11",68.69,68.07,68.53,-0.06,11800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":45,"percent_change":1814,"volume":1886,"transactions":9,"vwap":1885},"2025-11-10",68.9,69.010002,67.5,68.59,18200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-11-07",65.31,67.72,65.28,1.49,2.25,117000,{"date":1896,"open":1897,"high":1898,"low":243,"close":1899,"change":1090,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-06",67.68,68.099998,66.23,-1.97,83800,{"date":1903,"open":264,"high":1904,"low":1905,"close":1906,"change":126,"percent_change":1892,"volume":1907,"transactions":9,"vwap":1906},"2025-11-05",68.29,66.83,67.56,22400,{"date":1909,"open":1910,"high":1911,"low":243,"close":1912,"change":1913,"percent_change":334,"volume":1914,"transactions":9,"vwap":1912},"2025-11-04",66.31,67.19,66.57,-1.22,4200,{"date":1916,"open":264,"high":1917,"low":1918,"close":1917,"change":220,"percent_change":1320,"volume":1395,"transactions":9,"vwap":1917},"2025-11-03",67.79,66.35,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":450,"volume":1395,"transactions":9,"vwap":1924},"2025-10-31",67.4,68.13,66.9,67.98,0.84,{"date":1927,"open":1884,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1551,"volume":1914,"transactions":9,"vwap":1929},"2025-10-30",68.84,67.14,-1.3,{"date":1932,"open":1232,"high":1776,"low":1933,"close":1934,"change":209,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-29",68.15,68.44,-1.53,21700,{"date":1938,"open":1939,"high":1939,"low":1798,"close":1940,"change":374,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-28",70.58,69.5,-1.75,12200,{"date":1944,"open":1945,"high":1946,"low":1770,"close":1759,"change":1111,"percent_change":121,"volume":1947,"transactions":9,"vwap":1759},"2025-10-27",71.11,71.3,2600,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":550,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-24",71.080002,70.3,1.19,9700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-23",68.51,69.71,67.95,69.47,1.76,2.6,5800,{"date":1964,"open":1965,"high":1928,"low":1966,"close":1967,"change":1241,"percent_change":1968,"volume":1099,"transactions":9,"vwap":1967},"2025-10-22",68.78,67.48,67.71,-2.35,{"date":1970,"open":1971,"high":1788,"low":1971,"close":1972,"change":241,"percent_change":301,"volume":926,"transactions":9,"vwap":1972},"2025-10-21",68.49,69.34,{"date":1974,"open":1933,"high":1882,"low":1933,"close":1975,"change":188,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-20",68.72,2.35,9000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1929,"change":1595,"percent_change":1983,"volume":1142,"transactions":9,"vwap":1929},"2025-10-17",66.75,67.23,66.39,0.4,{"date":1985,"open":1777,"high":1777,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-16",66.37,66.87,-1.71,-2.49,27000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1105,"percent_change":1077,"volume":1016,"transactions":9,"vwap":1996},"2025-10-15",69.19,69.81,67.8,68.58,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1860,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1860},"2025-10-14",65.99,69.080002,65.89,1.22,1.81,33100,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-13",66.5,67.51,67.28,2.52,3.89,11300,{"date":2014,"open":1777,"high":1777,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1552,"transactions":9,"vwap":2016},"2025-10-10",64.69,64.76,-3.87,-5.64,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1574,"volume":1242,"transactions":9,"vwap":2024},"2025-10-09",70.089996,70.36,68.46,68.63,-1.54,{"date":2027,"open":2028,"high":2029,"low":2028,"close":1705,"change":1732,"percent_change":2030,"volume":1953,"transactions":9,"vwap":1705},"2025-10-08",69.31,70.29,2.02,{"date":2032,"open":2033,"high":2033,"low":1965,"close":1965,"change":1935,"percent_change":1047,"volume":841,"transactions":9,"vwap":1965},"2025-10-07",70.49,{"date":2035,"open":2036,"high":697,"low":1289,"close":2037,"change":954,"percent_change":1595,"volume":2038,"transactions":9,"vwap":2037},"2025-10-06",70.82,70.31,10600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-03",70.11,70.98,70.059998,70.12,0.38,0.54,16900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":954,"percent_change":1595,"volume":1142,"transactions":9,"vwap":2053},"2025-10-02",69.4,69.89,68.98,69.74,{"date":2055,"open":1246,"high":2056,"low":1246,"close":2057,"change":1111,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-01",69.61,69.55,0.64,7600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":52,"percent_change":2066,"volume":1321,"transactions":9,"vwap":2065},"2025-09-30",68.65,69.26,67.84,69.11,0.26,{"date":2068,"open":2069,"high":2070,"low":1996,"close":2071,"change":141,"percent_change":291,"volume":2072,"transactions":9,"vwap":2071},"2025-09-29",69.67,69.75,68.93,29400,{"date":2074,"open":2075,"high":1869,"low":2075,"close":2076,"change":136,"percent_change":2077,"volume":1942,"transactions":9,"vwap":2076},"2025-09-26",68.040001,69.27,1.93,{"date":2079,"open":1966,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-25",68.050003,67.050003,67.96,-0.81,-1.18,14200,{"date":2087,"open":2088,"high":2041,"low":2089,"close":2090,"change":1913,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-24",69.99,68.75,68.77,-1.74,3700,{"date":2094,"open":2095,"high":1946,"low":2096,"close":2088,"change":1558,"percent_change":1878,"volume":1242,"transactions":9,"vwap":2088},"2025-09-23",70.22,69.82,{"date":2098,"open":1794,"high":2099,"low":2100,"close":2101,"change":744,"percent_change":616,"volume":2047,"transactions":9,"vwap":2101},"2025-09-22",70.21,69.48,70.029999,{"date":2103,"open":1326,"high":2104,"low":1704,"close":2041,"change":2105,"percent_change":792,"volume":1127,"transactions":9,"vwap":2041},"2025-09-19",70.67,-1.28,{"date":2107,"open":1245,"high":2108,"low":1245,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-18",71.52,71.39,1.83,2.63,15700,{"date":2114,"open":1782,"high":304,"low":1777,"close":2115,"change":861,"percent_change":2116,"volume":1273,"transactions":9,"vwap":2115},"2025-09-17",69.56,-0.29,{"date":2118,"open":2021,"high":2021,"low":1777,"close":2119,"change":1337,"percent_change":1657,"volume":2120,"transactions":9,"vwap":2119},"2025-09-16",69.76,20900,{"date":2122,"open":2123,"high":1950,"low":2124,"close":1352,"change":2125,"percent_change":1669,"volume":2126,"transactions":9,"vwap":1352},"2025-09-15",70.42,69.96,-0.02,55300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1737,"change":1988,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1737},"2025-09-12",71.49,71.53,70.15,-2.38,152700,{"date":2135,"open":1799,"high":2136,"low":1799,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-11",71.91,71.89,2.32,3.33,210200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2125,"percent_change":1669,"volume":2146,"transactions":9,"vwap":2145},"2025-09-10",70.34,69.23,69.57,2800,{"date":2148,"open":1753,"high":1753,"low":1972,"close":2149,"change":2150,"percent_change":2151,"volume":1652,"transactions":9,"vwap":2149},"2025-09-09",69.59,-1.25,-1.76,{"date":2153,"open":2154,"high":1695,"low":1704,"close":1649,"change":1117,"percent_change":1118,"volume":1064,"transactions":9,"vwap":1649},"2025-09-08",71.040001,{"date":2156,"open":697,"high":2157,"low":2158,"close":2159,"change":2058,"percent_change":478,"volume":1035,"transactions":9,"vwap":2159},"2025-09-05",71.55,70.26,70.81,{"date":2161,"open":2162,"high":1238,"low":2162,"close":1705,"change":607,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1705},"2025-09-04",68.25,2.99,10100,{"date":2166,"open":1876,"high":2167,"low":1897,"close":1922,"change":2168,"percent_change":1525,"volume":752,"transactions":9,"vwap":1922},"2025-09-03",68.71,-0.27,{"date":2170,"open":2171,"high":2172,"low":1966,"close":2172,"change":2173,"percent_change":2174,"volume":2038,"transactions":9,"vwap":2172},"2025-09-02",67.7,68.4,-0.63,-0.91,{"date":2176,"open":1271,"high":2177,"low":1928,"close":1783,"change":2178,"percent_change":1028,"volume":2179,"transactions":9,"vwap":1783},"2025-08-29",69.9,-0.9,8700,{"date":2181,"open":1269,"high":1269,"low":2182,"close":1753,"change":384,"percent_change":1983,"volume":2183,"transactions":9,"vwap":1753},"2025-08-28",69.15,2900,{"date":2185,"open":2089,"high":2051,"low":2089,"close":2186,"change":827,"percent_change":1952,"volume":2038,"transactions":9,"vwap":2186},"2025-08-27",69.65,{"date":2188,"open":2189,"high":2182,"low":2190,"close":2191,"change":2058,"percent_change":659,"volume":1764,"transactions":9,"vwap":2191},"2025-08-26",68.79,68.7,68.83,{"date":2193,"open":1928,"high":2194,"low":2195,"close":2195,"change":586,"percent_change":488,"volume":828,"transactions":9,"vwap":2195},"2025-08-25",68.95,68.19,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-22",66.24,69.77,69.29,3.6,5.48,23400,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":459,"percent_change":2209,"volume":955,"transactions":9,"vwap":2208},"2025-08-21",65,65.78,65.69,-0.21,{"date":2211,"open":1891,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":86,"volume":968,"transactions":9,"vwap":2214},"2025-08-20",66.12,65.2,65.83,-0.53,{"date":2217,"open":264,"high":2218,"low":2219,"close":2220,"change":1477,"percent_change":1601,"volume":836,"transactions":9,"vwap":2220},"2025-08-19",67.42,66.2,66.36,{"date":2222,"open":2223,"high":2224,"low":2223,"close":1862,"change":2225,"percent_change":983,"volume":1962,"transactions":9,"vwap":1862},"2025-08-18",65.79,66.22,0.31,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2214,"change":208,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2214},"2025-08-15",66.81,65.82,-1.27,3900,{"date":2233,"open":264,"high":264,"low":2234,"close":2235,"change":834,"percent_change":1989,"volume":1309,"transactions":9,"vwap":2235},"2025-08-14",65.9,66.68,{"date":2237,"open":1923,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":926,"transactions":9,"vwap":2238},"2025-08-13",68.38,66.62,2.03,3.06,{"date":2243,"open":2244,"high":1918,"low":2244,"close":1918,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1918},"2025-08-12",64.4,3,4.74,11000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":1846,"change":497,"percent_change":782,"volume":2252,"transactions":9,"vwap":1846},"2025-08-11",64.26,63.33,2500,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1219,"percent_change":1219,"volume":2258,"transactions":9,"vwap":2257},"2025-08-08",64.38,63.96,63.97,8400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2257,"change":2263,"percent_change":1525,"volume":1748,"transactions":9,"vwap":2257},"2025-08-07",65.56,63.65,-0.25,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":517,"percent_change":1706,"volume":2269,"transactions":9,"vwap":2268},"2025-08-06",64.72,64,64.22,2000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1669,"percent_change":1559,"volume":1258,"transactions":9,"vwap":2275},"2025-08-05",64.33,64.9,63.99,64.65,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":188,"percent_change":2281,"volume":2203,"transactions":9,"vwap":2280},"2025-08-04",63.72,64.74,64.68,2.5,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1197,"transactions":9,"vwap":2287},"2025-08-01",63.15,63.49,61.64,63.099998,-2.02,-3.1,{"date":2291,"open":2292,"high":2235,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-31",66.07,64.89,65.12,-1.51,-2.27,17400,{"date":2299,"open":1967,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2297,"transactions":9,"vwap":2302},"2025-07-30",67.97,65.95,66.63,-0.89,-1.32,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":939,"volume":2311,"transactions":9,"vwap":2309},"2025-07-29",68.26,67.089996,67.52,-0.1,11600,{"date":2313,"open":2172,"high":2172,"low":1884,"close":2314,"change":2315,"percent_change":1338,"volume":1004,"transactions":9,"vwap":2314},"2025-07-28",67.62,-0.37,{"date":2317,"open":1239,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2318},"2025-07-25",67.99,66.99,1.26,1.89,13200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":2304,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-24",67.58,67.65,66.73,-1.94,2700,{"date":2331,"open":1917,"high":2332,"low":2333,"close":2080,"change":2334,"percent_change":1308,"volume":2329,"transactions":9,"vwap":2080},"2025-07-23",68.059998,67.47,1.1,{"date":2336,"open":1825,"high":2337,"low":1825,"close":2338,"change":1173,"percent_change":1806,"volume":847,"transactions":9,"vwap":2338},"2025-07-22",67.15,66.95,{"date":2340,"open":2219,"high":2341,"low":2342,"close":2342,"change":2083,"percent_change":704,"volume":2343,"transactions":9,"vwap":2342},"2025-07-21",66.42,65.29,16400,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1002,"volume":2092,"transactions":9,"vwap":2348},"2025-07-18",66.98,65.72,66.099998,-0.17,{"date":2351,"open":2342,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1183,"transactions":9,"vwap":2354},"2025-07-17",66.44,64.88,66.27,1.44,2.22,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1189,"percent_change":1212,"volume":1321,"transactions":9,"vwap":2362},"2025-07-16",64.71,64.95,63,64.83,{"date":2364,"open":2319,"high":2365,"low":1835,"close":1835,"change":2366,"percent_change":2367,"volume":847,"transactions":9,"vwap":1835},"2025-07-15",67.13,-2.33,-3.49,{"date":2369,"open":243,"high":2370,"low":243,"close":2370,"change":1111,"percent_change":38,"volume":1772,"transactions":9,"vwap":2370},"2025-07-14",66.7,{"date":2372,"open":1912,"high":2373,"low":2292,"close":2374,"change":2375,"percent_change":792,"volume":1583,"transactions":9,"vwap":2374},"2025-07-11",66.61,66.26,-1.21,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2333,"change":2058,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2333},"2025-07-10",66.85,68.16,0.96,20300,{"date":2383,"open":2384,"high":1905,"low":2385,"close":1905,"change":1402,"percent_change":1699,"volume":2329,"transactions":9,"vwap":1905},"2025-07-09",66.49,65.88,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1040,"percent_change":126,"volume":877,"transactions":9,"vwap":2391},"2025-07-08",66.25,66.55,66.15,66.3,{"date":2393,"open":2354,"high":2319,"low":2206,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-07",65.65,-1.4,-2.09,8100,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2081,"change":106,"percent_change":2334,"volume":2402,"transactions":9,"vwap":2081},"2025-07-03",66.66,67.26,12700,{"date":2404,"open":2294,"high":1826,"low":2405,"close":1826,"change":2406,"percent_change":1414,"volume":1450,"transactions":9,"vwap":1826},"2025-07-02",64.8,1.27,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":750,"volume":2413,"transactions":9,"vwap":2411},"2025-07-01",63.0099983,65.92,65.050003,1.47,21800,{"date":2415,"open":2278,"high":2416,"low":2287,"close":1834,"change":131,"percent_change":2417,"volume":1614,"transactions":9,"vwap":1834},"2025-06-30",63.83,0.14,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2285,"change":1506,"percent_change":1110,"volume":2423,"transactions":9,"vwap":2285},"2025-06-27",63.66,64.34,62.83,4600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":1686,"percent_change":1565,"volume":1112,"transactions":9,"vwap":2427},"2025-06-26",62.040001,63.26,61.98,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1664,"percent_change":2435,"volume":1112,"transactions":9,"vwap":2434},"2025-06-25",62.57,62.6,61.54,61.55,-1.87,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1498,"percent_change":2441,"volume":1112,"transactions":9,"vwap":2440},"2025-06-24",62.33,62.98,62.72,1.74,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":1265,"percent_change":1589,"volume":1119,"transactions":9,"vwap":2445},"2025-06-23",60.0099983,61.65,59.87,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1675,"percent_change":1117,"volume":1391,"transactions":9,"vwap":2452},"2025-06-20",60.97,61.0099983,60,60.52,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1449,"percent_change":2458,"volume":1977,"transactions":9,"vwap":2457},"2025-06-18",60.28,61.18,60.5,0.5,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1132,"percent_change":230,"volume":2465,"transactions":9,"vwap":2464},"2025-06-17",60.41,60.94,60.09,60.2,11500,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":1590,"volume":1850,"transactions":9,"vwap":2470},"2025-06-16",60.86,61.29,61.15,1.45,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-06-13",60.71,61.12,59.49,59.7,-2,-3.24,19400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1558,"percent_change":1878,"volume":2487,"transactions":9,"vwap":2486},"2025-06-12",60.89,61.71,60.87,61.7,15600,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":961,"percent_change":1132,"volume":2493,"transactions":9,"vwap":2492},"2025-06-11",62.55,61.63,61.74,8800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2438,"change":384,"percent_change":282,"volume":2499,"transactions":9,"vwap":2438},"2025-06-10",62.4,62.51,61.97,11900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1110,"percent_change":525,"volume":2012,"transactions":9,"vwap":2505},"2025-06-09",62.15,62.68,61.5,62.049999,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":1141,"percent_change":1414,"volume":2511,"transactions":9,"vwap":2510},"2025-06-06",61.87,61.28,61.69,33500,{"date":2513,"open":2514,"high":2470,"low":2515,"close":2516,"change":939,"percent_change":2263,"volume":1499,"transactions":9,"vwap":2516},"2025-06-05",60.8,60.21,60.51,{"date":2518,"open":2519,"high":2469,"low":2520,"close":2520,"change":1533,"percent_change":1657,"volume":1748,"transactions":9,"vwap":2520},"2025-06-04",61.049999,60.66,{"date":2522,"open":2523,"high":2470,"low":2523,"close":2450,"change":2524,"percent_change":2010,"volume":1395,"transactions":9,"vwap":2450},"2025-06-03",59.65,1.5,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":860,"percent_change":1524,"volume":1423,"transactions":9,"vwap":2529},"2025-06-02",59.67,58.15,59.51,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":517,"percent_change":815,"volume":1850,"transactions":9,"vwap":2535},"2025-05-30",59.35,59.92,58.69,59.69,{"date":2537,"open":2485,"high":2485,"low":2538,"close":2539,"change":384,"percent_change":983,"volume":940,"transactions":9,"vwap":2539},"2025-05-29",59.58,60.12,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-05-28",61.53,59.75,59.84,-1.58,-2.57,2400,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":1063,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-27",59.85,61.42,4.37,19500,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":1525,"volume":1947,"transactions":9,"vwap":2557},"2025-05-23",58.23,58.85,-0.23,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1524,"percent_change":1021,"volume":1687,"transactions":9,"vwap":2564},"2025-05-22",58.75,59.64,58.49,59.080002,{"date":2566,"open":2462,"high":2567,"low":2568,"close":2568,"change":1249,"percent_change":2569,"volume":1499,"transactions":9,"vwap":2568},"2025-05-21",61.27,59.38,-5.2,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":517,"percent_change":498,"volume":828,"transactions":9,"vwap":2574},"2025-05-20",63.07,62.23,62.64,{"date":2576,"open":1838,"high":2572,"low":2577,"close":2572,"change":2578,"percent_change":1682,"volume":828,"transactions":9,"vwap":2572},"2025-05-19",62.91,-0.42,{"date":2580,"open":2581,"high":2285,"low":2581,"close":2285,"change":876,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2285},"2025-05-16",61.95,2.19,19800,{"date":2585,"open":2586,"high":1827,"low":2587,"close":1827,"change":905,"percent_change":983,"volume":2588,"transactions":9,"vwap":1827},"2025-05-15",61.48,60.98,14900,{"date":2590,"open":2591,"high":2592,"low":2510,"close":2593,"change":1681,"percent_change":579,"volume":2112,"transactions":9,"vwap":2593},"2025-05-14",61.99,62.24,61.84,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":982,"percent_change":121,"volume":2059,"transactions":9,"vwap":2599},"2025-05-13",62.31,62.79,62.28,62.32,{"date":2601,"open":2492,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-12",62,61.060001,61.93,4.08,7.05,18800,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1470,"percent_change":1320,"volume":947,"transactions":9,"vwap":2612},"2025-05-09",58.52,57.84,57.85,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":897,"percent_change":2618,"volume":1659,"transactions":9,"vwap":2617},"2025-05-08",57.46,59.029999,58.0099983,2.44,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2066,"percent_change":1189,"volume":841,"transactions":9,"vwap":2623},"2025-05-07",56.69,55.9,56.63,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1125,"percent_change":2105,"volume":752,"transactions":9,"vwap":2629},"2025-05-06",56.48,56.9,55.63,56.37,{"date":2631,"open":2632,"high":2612,"low":2632,"close":2633,"change":2209,"percent_change":2315,"volume":847,"transactions":9,"vwap":2633},"2025-05-05",56.64,57.099998,{"date":2635,"open":2629,"high":2636,"low":2629,"close":2637,"change":2281,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-02",57.54,57.31,4.56,27800,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":1040,"percent_change":875,"volume":2645,"transactions":9,"vwap":2644},"2025-05-01",54.63,55.44,54.81,36700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1718,"percent_change":1464,"volume":996,"transactions":9,"vwap":2651},"2025-04-30",52.87,54.29,52.23,54.16,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1293,"percent_change":2380,"volume":2012,"transactions":9,"vwap":2657},"2025-04-29",53.68,55.0099983,53.33,54.49,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":116,"percent_change":1040,"volume":2664,"transactions":9,"vwap":2663},"2025-04-28",54.27,54.52,53.27,53.97,5200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1034,"percent_change":1755,"volume":2671,"transactions":9,"vwap":2670},"2025-04-25",53.5,53.72,53.25,53.62,27700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2311,"transactions":9,"vwap":2677},"2025-04-24",52.029999,54.17,51.84,54.12,2.29,4.42,{"date":180,"open":2681,"high":2682,"low":176,"close":2683,"change":791,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},53.48,54.9,51.83,-3.09,10500]