[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QEMM":3,"homepage-market-summary":28,"stock-historical-QEMM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QEMM","2026-10-06",{"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},"State Street SPDR MSCI Emerging Markets StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5563,2.092068,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},81.84,82.2601,82.3053,-0.4653,-0.57,10462.188403,83.21,63.92,3199.0059347768924,92.9,3103,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},57.44,2667,973550.489629,40.72,"2025-04-24",[182,185,194,204,214,225,235,246,254,264,273,283,292,302,312,321,330,339,349,358,367,376,386,396,404,415,424,433,443,451,460,469,478,487,495,503,513,521,530,541,551,561,569,579,587,596,607,617,626,635,643,654,663,671,680,688,697,705,714,723,732,742,747,755,760,768,776,784,792,800,805,810,819,825,832,838,846,852,858,867,873,879,885,890,897,904,912,918,924,931,938,945,952,958,966,972,980,987,993,1000,1004,1012,1017,1021,1027,1032,1038,1046,1050,1055,1059,1066,1072,1077,1084,1092,1097,1103,1109,1116,1120,1125,1133,1139,1146,1151,1157,1162,1168,1172,1179,1184,1191,1198,1206,1213,1221,1229,1236,1243,1250,1256,1264,1269,1276,1283,1289,1296,1303,1310,1316,1324,1331,1335,1342,1348,1353,1359,1366,1373,1378,1382,1386,1391,1398,1403,1407,1413,1419,1426,1432,1438,1445,1450,1454,1460,1467,1471,1477,1483,1487,1492,1497,1500,1505,1512,1516,1522,1529,1536,1541,1548,1553,1557,1562,1569,1573,1577,1582,1588,1596,1600,1606,1610,1616,1620,1623,1627,1631,1634,1638,1640,1644,1648,1652,1658,1666,1673,1677,1681,1687,1693,1700,1703,1708,1714,1719,1723,1729,1732,1736,1741,1744,1749,1753,1758,1761,1765,1768,1773,1777,1781,1785,1788,1793,1797,1802,1807,1811,1816,1820,1825,1828,1831,1834,1838,1842,1846,1852,1860,1866,1870,1875,1878,1882,1886,1889,1892,1895,1898,1904,1907,1911,1914,1918,1922,1926,1931,1935,1940,1945,1951,1956,1959,1964,1968,1974,1979,1985,1988,1993,1996,1998,2002,2007,2012,2017,2023,2029,2033,2039,2043,2050,2053,2057,2060,2063,2065,2069,2073,2077,2080,2085,2088,2091,2095,2098,2102,2105,2108,2111,2116,2120,2125,2130,2134,2138,2143,2148,2152,2156,2158,2161,2167,2171,2176,2181,2186,2191,2196,2202,2206,2209,2216,2220,2224,2229,2233,2237,2241,2245,2248,2254,2259,2263,2269,2274,2278,2283,2288,2292,2297,2302,2307,2310],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},139,81.9826,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",82.21,82.3799,1.2145,1.5,1433.046723,61,82.2743,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",80.765,81.38,81.0908,0.7925,0.99,23565.999863,52,81.347,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",80.085,80.2983,79.8,-0.0208,-0.03,2029.534,55,80.0344,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",80.8,80.96,80.24,80.3191,-0.7327,-0.9,4186.937616,69,80.5105,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",80.95,81.0518,80.6501,-0.1551,-0.19,2898.36465,63,80.7965,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",80.94,81.37,80.84,81.2069,-0.9022,-1.1,11242.0545,101,81.1504,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":120,"volume":252,"transactions":223,"vwap":253},"2026-09-25",82.13,81.56,82.1091,0.7306,4477.000488,81.706,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",81.01,81.45,81.3785,-0.1762,-0.22,2171.0615,68,81.2634,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",82.29,81.5547,-1.6168,-1.94,2900.0735,74,81.8225,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",83.07,83.1715,82.71,0.1887,0.23,1656.7616,41,82.9828,{"date":284,"open":285,"high":286,"low":285,"close":282,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",82.27,83.09,1.7346,2.13,1460.1554,60,82.6669,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",81.02,81.2482,80.86,0.0608,0.07,2150.6335,57,81.0576,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",81.25,80.91,81.1874,1.145,1.43,3643.247924,80,81.1251,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",80.73,80.0424,-0.101,-0.13,789.134808,56,80.6331,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":262,"vwap":329},"2026-09-15",80.285,79.94,80.1434,-0.642,-0.79,1723.198378,80.1502,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":233,"vwap":338},"2026-09-14",80.325,81.035,80.7854,-1.2246,-1.49,1557.8065,80.6673,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",82.2,81.9,82.01,0.762,0.94,3483.243888,66,82.0067,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",81.405,81.248,-1.3185,-1.6,710.0615,40,81.359,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":170,"volume":364,"transactions":365,"vwap":366},"2026-09-09",82.77,82.84,82.5665,-0.5935,837.0615,35,82.6961,{"date":368,"open":23,"high":23,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",83.0399,83.16,0.0157,0.02,1412.0875,64,82.987,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",83.2,82.93,83.1443,0.6527,0.79,3715.384683,54,82.9668,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",81.72,82.4916,81.64,0.5607,0.68,2678.0615,84,81.9859,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":94,"volume":401,"transactions":402,"vwap":403},"2026-09-02",81.91,81.9309,0.414,560.1785,39,81.8564,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",81.96,82.23,81.24,81.5169,-0.2138,-0.26,15981.8415,259,81.7454,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":192,"vwap":423},"2026-08-31",81.85,81.435,81.7307,-0.0883,-0.11,36404.1785,81.7467,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",81.88,81.819,-0.1868,-0.23,883.2655,36,81.875,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":87,"volume":440,"transactions":441,"vwap":442},"2026-08-27",81.745,82.03,81.560396,82.0058,0.1764,1187.0615,38,81.8044,{"date":444,"open":343,"high":343,"low":445,"close":446,"change":447,"percent_change":298,"volume":448,"transactions":449,"vwap":450},"2026-08-26",81.81,81.8294,0.0565,2344.0615,47,81.8602,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",81.55,81.7729,0.9603,1.19,931.993758,53,81.5681,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":202,"vwap":468},"2026-08-24",81.1,80.7,80.8126,-0.4976,-0.61,1623.5871,80.7583,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":356,"vwap":477},"2026-08-21",81.28,81.3102,81.205,0.4919,0.61,829.214199,81.2514,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",80.41,80.8183,-0.0732,-0.09,1878.352391,59,80.6537,{"date":488,"open":237,"high":237,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":319,"vwap":494},"2026-08-19",80.755,80.8915,0.7796,0.97,3522.193631,80.8217,{"date":496,"open":497,"high":497,"low":324,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":202,"vwap":502},"2026-08-18",81.04,80.1119,-1.556,-1.91,2234.148639,80.1778,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",81.68,82.24,81.6679,0.5154,0.64,870.220591,49,82.0047,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":371,"percent_change":372,"volume":518,"transactions":519,"vwap":520},"2026-08-14",81.4,81.1022,81.1525,866.3955,48,81.2104,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":80,"volume":527,"transactions":528,"vwap":529},"2026-08-13",81.08,81.43,81.1368,0.1122,12993.1245,179,81.4026,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",81,81.05,80.87,81.0246,0.9031,1.13,4632.910898,85,80.9648,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":374,"vwap":550},"2026-08-11",80.12,80.16,80.03,80.1215,0.0228,0.03,4837.1245,80.1013,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",80.65,79.98,80.0987,-0.1997,-0.25,2143.6955,76,80.1512,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":345,"volume":566,"transactions":567,"vwap":568},"2026-08-07",79.52,80.2984,0.7497,3340.862,82,80.0929,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",79.18,79.93,79.5487,-0.0551,-0.07,1842.1245,89,79.4778,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":347,"vwap":586},"2026-08-05",79.77,79.6038,-0.2861,-0.36,1170.1245,79.7207,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",79.17,79.8899,1.5614,1.99,4019.1385,90,79.6721,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",78.11,78.39,77.3,78.3285,0.5185,0.67,9460.640333,102,78.033,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",77.37,77.85,77.81,0.6293,0.82,3515.2535,121,77.6503,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",77.03,77.1807,2.1867,2.92,1134.8145,58,77.0128,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":577,"vwap":634},"2026-07-29",74.92,75.52,74.994,-1.1611,-1.52,1115.190865,75.1725,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",76.1551,-1.3104,-1.69,312.1985,72,75.9509,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",77.115,77.9825,76.71,77.4655,0.4529,0.59,2510.7745,115,77.3428,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":466,"volume":660,"transactions":661,"vwap":662},"2026-07-24",77.26,77.34,77.0126,-0.4753,1950.1555,118,77.2459,{"date":664,"open":665,"high":611,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":271,"vwap":670},"2026-07-23",77.69,77.4879,-0.6921,-0.89,2833.3425,77.684,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",78.014,78.18,0.1523,0.2,514.2033,43,78.0797,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":288,"volume":686,"transactions":202,"vwap":687},"2026-07-21",77.92,78.27,78.0277,1.6277,2004.1125,78.119,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":290,"vwap":696},"2026-07-20",76.28,76.4,76.172797,0.12,0.16,2228.1245,76.2568,{"date":698,"open":699,"high":700,"low":699,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":559,"vwap":704},"2026-07-17",75.13,76.5,-0.9592,-1.24,2050.8593,75.9967,{"date":706,"open":707,"high":600,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":567,"vwap":713},"2026-07-16",77.13,77.08,77.2392,-0.7848,-1.01,5103.8253,77.202,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":202,"vwap":722},"2026-07-15",77.99,78.024,77.18,-0.0052,-0.01,1345.3203,77.5372,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":319,"vwap":731},"2026-07-14",78.08,77.94,78.0292,0.4023,0.52,2454.3193,78.0483,{"date":733,"open":734,"high":716,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",77.8906,77.4,77.6269,-1.5431,-1.95,4738.4573,91,77.7168,{"date":743,"open":744,"high":589,"low":745,"close":589,"change":746,"percent_change":125,"volume":174,"transactions":9,"vwap":589},"2026-07-10",79.14,79.12,0.37,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":729,"volume":754,"transactions":9,"vwap":752},"2026-07-09",78.6,79.040001,78.42,78.8,0.41,10300,{"date":756,"open":757,"high":599,"low":757,"close":599,"change":79,"percent_change":758,"volume":759,"transactions":9,"vwap":599},"2026-07-08",77.62,0.44,400,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",78.53,77.93,78.050003,-1.82,-2.28,800,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",79.47,79.91,79.87,1.36,1.73,2000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",79.71,78.23,78.51,-0.21,-0.27,1900,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",79.35,79.36,78.72,-1.2,-1.5,2800,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-06-30",79.58,79.92,79.55,1.01,1.28,5800,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":392,"percent_change":130,"volume":804,"transactions":9,"vwap":803},"2026-06-29",78.81,78.91,1400,{"date":806,"open":807,"high":807,"low":779,"close":779,"change":64,"percent_change":808,"volume":809,"transactions":9,"vwap":779},"2026-06-26",78.29,-0.91,700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",78.88,79.089996,78.84,78.95,0.28,0.36,3900,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":759,"transactions":9,"vwap":822},"2026-06-24",78.64,78.67,-0.42,-0.53,{"date":826,"open":827,"high":828,"low":813,"close":813,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":813},"2026-06-23",79.83,79.84,-3.1,-3.77,6300,{"date":833,"open":249,"high":834,"low":249,"close":835,"change":298,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",82.47,82.19,0.09,3400,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",82.089996,82.22,82.12,1.24,1.53,6100,{"date":847,"open":848,"high":848,"low":534,"close":849,"change":850,"percent_change":851,"volume":791,"transactions":9,"vwap":849},"2026-06-17",81.93,80.88,-0.65,-0.8,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":221,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",82.050003,81.53,-1.09,2300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",82.31,82.49,81.94,82.43,2.16,2.69,4500,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":816,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",80.33,80.27,0.35,500,{"date":874,"open":598,"high":875,"low":598,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",79.99,2.52,3.25,2400,{"date":880,"open":779,"high":779,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",77.47,-1.23,-1.56,1500,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":50,"percent_change":889,"volume":884,"transactions":9,"vwap":888},"2026-06-09",80.21,78.7,0.63,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":537,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",79.42,79.43,78.21,1.47,3000,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":896,"transactions":9,"vwap":901},"2026-06-05",79.13,79.39,77.080002,-4.01,-4.95,{"date":905,"open":906,"high":408,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",80.68,80.31,81.089996,-0.15,-0.18,2700,{"date":913,"open":914,"high":914,"low":915,"close":408,"change":916,"percent_change":789,"volume":917,"transactions":9,"vwap":408},"2026-06-03",82.029999,81.07,-0.99,2900,{"date":919,"open":920,"high":407,"low":921,"close":407,"change":922,"percent_change":279,"volume":923,"transactions":9,"vwap":407},"2026-06-02",82.15,81.95,0.19,1600,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",81.34,82.040001,0.11,0.13,50900,{"date":932,"open":933,"high":934,"low":848,"close":848,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":848},"2026-05-29",81.99,82.14,0.15,0.18,32100,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":87,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",81.17,81.78,81.11,0.27,2600,{"date":946,"open":947,"high":948,"low":249,"close":249,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":249},"2026-05-27",81.82,81.92,-0.37,-0.45,4700,{"date":953,"open":954,"high":921,"low":954,"close":848,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":848},"2026-05-26",81.54,2.73,3.45,1200,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",79.24,79.45,79.2,0.25,0.32,4400,{"date":967,"open":968,"high":969,"low":968,"close":815,"change":970,"percent_change":971,"volume":911,"transactions":9,"vwap":815},"2026-05-21",78.2,79.27,0.95,1.22,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",76.82,78.16,78,1.26,1.64,2100,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":809,"transactions":9,"vwap":984},"2026-05-19",76.44,77.22,76.74,-1.08,-1.39,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":87,"percent_change":816,"volume":992,"transactions":9,"vwap":990},"2026-05-18",77.55,77.82,77.35,2200,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",77.97,77.6,-2.44,-3.05,600,{"date":1001,"open":772,"high":1002,"low":772,"close":1002,"change":210,"percent_change":1003,"volume":174,"transactions":9,"vwap":1002},"2026-05-14",80.040001,-0.04,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",80.010002,80.79,80.07,1.04,1.32,3600,{"date":1013,"open":750,"high":750,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":809,"transactions":9,"vwap":1014},"2026-05-12",79.029999,-1.92,-2.37,{"date":1018,"open":915,"high":1019,"low":227,"close":227,"change":676,"percent_change":963,"volume":1020,"transactions":9,"vwap":227},"2026-05-11",81.15,1800,{"date":1022,"open":1023,"high":1007,"low":1023,"close":1024,"change":1025,"percent_change":978,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",80.53,80.75,1.3,6700,{"date":1028,"open":1029,"high":1029,"low":961,"close":961,"change":1030,"percent_change":1031,"volume":809,"transactions":9,"vwap":961},"2026-05-07",79.6,-1.06,-1.32,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":592,"percent_change":1037,"volume":775,"transactions":9,"vwap":1035},"2026-05-06",80.26,80.51,80.2,2.53,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",77.49,78.56,78.52,1.39,1.8,5500,{"date":1047,"open":1048,"high":1048,"low":707,"close":707,"change":1049,"percent_change":411,"volume":884,"transactions":9,"vwap":707},"2026-05-04",77.83,-0.2,{"date":1051,"open":1040,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1054,"volume":979,"transactions":9,"vwap":1053},"2026-05-01",77.95,77.33,0,{"date":1056,"open":1057,"high":1053,"low":1057,"close":1053,"change":844,"percent_change":1058,"volume":783,"transactions":9,"vwap":1053},"2026-04-30",75.75,2.02,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":767,"transactions":9,"vwap":1063},"2026-04-29",75.95,75.79,75.8,-0.24,-0.32,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":823,"percent_change":1071,"volume":957,"transactions":9,"vwap":1068},"2026-04-28",76.040001,76.099998,75.93,-0.55,{"date":1073,"open":984,"high":984,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":957,"transactions":9,"vwap":1074},"2026-04-27",76.46,-0.3,-0.39,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":804,"transactions":9,"vwap":1081},"2026-04-24",76.24,76.97,76.76,1.21,1.6,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":808,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-23",75.39,75.56,75.37,75.55,-1.19,7200,{"date":1093,"open":1094,"high":1074,"low":1094,"close":1074,"change":1095,"percent_change":1096,"volume":767,"transactions":9,"vwap":1074},"2026-04-22",76.39,1.18,1.57,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":783,"transactions":9,"vwap":1100},"2026-04-21",76.87,75.28,-0.95,-1.25,{"date":1104,"open":1105,"high":1106,"low":1069,"close":1106,"change":1107,"percent_change":1108,"volume":884,"transactions":9,"vwap":1106},"2026-04-20",76.19,76.23,-0.34,-0.44,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":944,"transactions":9,"vwap":1113},"2026-04-17",76.94,76.95,76.57,1.55,2.07,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":936,"percent_change":105,"volume":809,"transactions":9,"vwap":1119},"2026-04-16",75.099998,75.019997,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":279,"volume":999,"transactions":9,"vwap":1123},"2026-04-15",74.89,74.84,0.17,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-14",74.56,74.67,74.49,1.03,1.4,1300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":872,"transactions":9,"vwap":1136},"2026-04-13",72.9,73.64,0.8,1.1,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1054,"percent_change":1054,"volume":1145,"transactions":9,"vwap":1144},"2026-04-10",73.11,73.2,72.71,72.84,14500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1144,"change":836,"percent_change":693,"volume":804,"transactions":9,"vwap":1144},"2026-04-09",72.82,72.94,72.41,{"date":1152,"open":1148,"high":1148,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":957,"transactions":9,"vwap":1154},"2026-04-08",72.51,72.75,3.08,4.42,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":575,"percent_change":1161,"volume":999,"transactions":9,"vwap":1160},"2026-04-07",69.13,69.67,-0.1,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":475,"percent_change":1167,"volume":818,"transactions":9,"vwap":1166},"2026-04-06",69.47,69.81,69.74,0.88,{"date":1169,"open":262,"high":1170,"low":262,"close":1159,"change":71,"percent_change":1171,"volume":911,"transactions":9,"vwap":1159},"2026-04-02",69.4,-0.73,{"date":1173,"open":1166,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":775,"transactions":9,"vwap":1176},"2026-04-01",69.79,69.42,69.64,0.29,0.42,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":592,"percent_change":1183,"volume":884,"transactions":9,"vwap":1182},"2026-03-31",67.49,69.35,2.95,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":957,"transactions":9,"vwap":1188},"2026-03-30",67.77,67.29,67.36,-0.41,-0.6,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":1196,"percent_change":1197,"volume":923,"transactions":9,"vwap":1186},"2026-03-27",67.65,68.040001,67.59,-0.08,-0.12,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",68.51,69.14,67.85,-1.73,-2.49,7800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1131,"volume":992,"transactions":9,"vwap":1211},"2026-03-25",69.6,69.82,69.56,69.58,0.96,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":170,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-24",67.73,68.74,66.8,68.62,-1.02,3800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":911,"transactions":9,"vwap":1226},"2026-03-23",69.2,69.83,68.7,69.33,1.62,2.39,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":884,"transactions":9,"vwap":1233},"2026-03-20",68.75,67.63,67.71,-1.78,-2.56,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1049,"percent_change":1242,"volume":791,"transactions":9,"vwap":1241},"2026-03-19",68.77,69.62,68.29,69.49,-0.29,{"date":1244,"open":1245,"high":1166,"low":1246,"close":1247,"change":1171,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-18",69.73,69.63,69.69,-1.04,5400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":475,"percent_change":130,"volume":857,"transactions":9,"vwap":1255},"2026-03-17",70.24,70.74,70.050003,70.42,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1165,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1165},"2026-03-16",69.91,70.040001,69.53,1.17,1.7,1700,{"date":1265,"open":1254,"high":1254,"low":1266,"close":1266,"change":1267,"percent_change":575,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",68.64,-0.05,900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":917,"transactions":9,"vwap":1273},"2026-03-12",69.41,69.65,68.69,-1.77,-2.51,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1263,"transactions":9,"vwap":1280},"2026-03-11",70.62,70.17,70.46,0.39,0.56,{"date":1284,"open":1285,"high":1286,"low":1226,"close":1287,"change":1107,"percent_change":1288,"volume":857,"transactions":9,"vwap":1287},"2026-03-10",70.38,71.33,70.07,-0.48,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-09",68.47,70.41,1.61,2.34,3200,{"date":1297,"open":1298,"high":1210,"low":1299,"close":1300,"change":1301,"percent_change":354,"volume":1302,"transactions":9,"vwap":1300},"2026-03-06",69.31,68.78,68.8,-1.12,6400,{"date":1304,"open":1305,"high":1306,"low":1226,"close":1307,"change":1308,"percent_change":1309,"volume":1205,"transactions":9,"vwap":1307},"2026-03-05",69.48,70.23,69.92,-1.07,-1.51,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1261,"percent_change":1315,"volume":775,"transactions":9,"vwap":1314},"2026-03-04",70.099998,71.16,70.99,1.68,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1209,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1209},"2026-03-03",69.46,70.81,68.3,-3.6,-4.9,4900,{"date":1325,"open":1142,"high":1326,"low":1327,"close":1328,"change":856,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-02",73.7,73.029999,73.42,-1.46,5200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":421,"percent_change":909,"volume":992,"transactions":9,"vwap":1334},"2026-02-27",73.9,74.51,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1132,"transactions":9,"vwap":1339},"2026-02-26",75.38,74.41,74.62,-0.56,-0.74,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":970,"volume":923,"transactions":9,"vwap":1346},"2026-02-25",75.44,74.93,75.18,0.71,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":200,"percent_change":1352,"volume":1268,"transactions":9,"vwap":1351},"2026-02-24",73.73,74.47,1.35,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":71,"percent_change":1358,"volume":1268,"transactions":9,"vwap":1357},"2026-02-23",73.76,73.82,73.48,-0.69,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-20",72.88,73.99,1.37,1.89,4300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":1372,"volume":775,"transactions":9,"vwap":1369},"2026-02-19",72.52,72.62,72.3,-0.47,-0.64,{"date":1374,"open":1149,"high":1375,"low":1376,"close":1375,"change":57,"percent_change":1377,"volume":884,"transactions":9,"vwap":1375},"2026-02-18",73.089996,72.83,0.62,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":231,"volume":759,"transactions":9,"vwap":1380},"2026-02-17",72.64,-0.14,{"date":1383,"open":1369,"high":1384,"low":1369,"close":1384,"change":1385,"percent_change":135,"volume":783,"transactions":9,"vwap":1384},"2026-02-13",72.78,0.33,{"date":1387,"open":1384,"high":1388,"low":1389,"close":1390,"change":1301,"percent_change":632,"volume":979,"transactions":9,"vwap":1390},"2026-02-12",72.86,72.44,72.45,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":392,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",72.76,73.89,73.57,0.93,7000,{"date":1399,"open":1389,"high":1400,"low":1389,"close":1401,"change":935,"percent_change":1402,"volume":878,"transactions":9,"vwap":1401},"2026-02-10",72.98,72.89,0.21,{"date":1404,"open":1405,"high":1388,"low":1405,"close":1406,"change":603,"percent_change":1396,"volume":884,"transactions":9,"vwap":1406},"2026-02-09",72.21,72.74,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1262,"percent_change":1412,"volume":1020,"transactions":9,"vwap":1411},"2026-02-06",71.75,72.080002,72.07,2.42,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":668,"volume":804,"transactions":9,"vwap":1417},"2026-02-05",70.51,70.77,70.37,-0.63,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1340,"percent_change":1425,"volume":911,"transactions":9,"vwap":1424},"2026-02-04",71.64,71.96,70.96,71,-0.78,{"date":1427,"open":1421,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1282,"volume":979,"transactions":9,"vwap":1430},"2026-02-03",71.92,71.23,71.56,0.4,{"date":1433,"open":1434,"high":1313,"low":1435,"close":1313,"change":475,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1313},"2026-02-02",70.63,70.5,0.86,4000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1234,"volume":911,"transactions":9,"vwap":1443},"2026-01-30",70.27,70.84,70.26,70.55,-1.28,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":231,"percent_change":411,"volume":923,"transactions":9,"vwap":1448},"2026-01-29",71.67,71.83,71.59,{"date":1451,"open":1148,"high":1148,"low":1452,"close":1453,"change":693,"percent_change":1124,"volume":783,"transactions":9,"vwap":1453},"2026-01-28",71.73,72.019997,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":809,"transactions":9,"vwap":1457},"2026-01-27",71.53,71.9,1.07,1.51,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":928,"volume":1011,"transactions":9,"vwap":1465},"2026-01-26",71.040001,71.35,70.8,70.83,0.08,{"date":1468,"open":1285,"high":1469,"low":1285,"close":1470,"change":210,"percent_change":1003,"volume":783,"transactions":9,"vwap":1470},"2026-01-23",70.76,70.75,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1010,"percent_change":1476,"volume":1020,"transactions":9,"vwap":1474},"2026-01-22",70.32,70.78,70.21,1.9,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1318,"change":1482,"percent_change":1025,"volume":923,"transactions":9,"vwap":1318},"2026-01-21",69.61,70.2,69.39,0.89,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":823,"percent_change":466,"volume":1268,"transactions":9,"vwap":1486},"2026-01-20",68.9,68.57,{"date":1488,"open":1300,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":429,"volume":1132,"transactions":9,"vwap":1489},"2026-01-16",68.99,68.76,-0.16,{"date":1493,"open":1494,"high":1170,"low":1494,"close":1495,"change":1496,"percent_change":157,"volume":767,"transactions":9,"vwap":1495},"2026-01-15",69.019997,69.15,0.38,{"date":1498,"open":1218,"high":1238,"low":1218,"close":1238,"change":1499,"percent_change":57,"volume":999,"transactions":9,"vwap":1238},"2026-01-14",0.31,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":221,"volume":957,"transactions":9,"vwap":1503},"2026-01-13",68.66,68.46,-0.62,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":791,"transactions":9,"vwap":1509},"2026-01-12",68.13,69.089996,69.080002,0.85,1.25,{"date":1513,"open":1194,"high":1514,"low":1194,"close":1515,"change":964,"percent_change":125,"volume":804,"transactions":9,"vwap":1515},"2026-01-09",68.24,68.23,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1381,"percent_change":781,"volume":1521,"transactions":9,"vwap":1520},"2026-01-08",68.15,67.7,67.91,15800,{"date":1523,"open":1524,"high":1525,"low":262,"close":1526,"change":1527,"percent_change":71,"volume":1528,"transactions":9,"vwap":1526},"2026-01-07",68.080002,68.31,68.050003,-0.35,16400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":911,"transactions":9,"vwap":1533},"2026-01-06",68.14,68.44,68.4,0.73,1.08,{"date":1537,"open":1519,"high":1519,"low":1538,"close":1539,"change":79,"percent_change":1540,"volume":809,"transactions":9,"vwap":1539},"2026-01-05",67.45,67.67,0.5,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1095,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-02",67.050003,67.33,66.87,1.78,3300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":372,"volume":809,"transactions":9,"vwap":1551},"2025-12-31",67.07,66.15,0.01,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":928,"percent_change":1124,"volume":809,"transactions":9,"vwap":1556},"2025-12-30",66.53,66.14,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":909,"percent_change":429,"volume":775,"transactions":9,"vwap":1560},"2025-12-29",65.98,66.029999,65.9,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":676,"percent_change":1568,"volume":804,"transactions":9,"vwap":1567},"2025-12-26",66.17,66.24,66.010002,66.18,0.3,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1559,"change":836,"percent_change":80,"volume":759,"transactions":9,"vwap":1559},"2025-12-24",65.94,66.080002,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1177,"percent_change":758,"volume":791,"transactions":9,"vwap":1576},"2025-12-23",65.71,65.89,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":79,"percent_change":729,"volume":1268,"transactions":9,"vwap":1581},"2025-12-22",65.7,65.74,65.6,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1178,"percent_change":1587,"volume":1132,"transactions":9,"vwap":1586},"2025-12-19",65.51,65.53,65.26,0.65,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-18",64.6,65,64.84,0.7,1.09,8800,{"date":1597,"open":1591,"high":1591,"low":1598,"close":1599,"change":1288,"percent_change":1341,"volume":1132,"transactions":9,"vwap":1599},"2025-12-17",64.099998,64.14,{"date":1601,"open":1590,"high":1591,"low":1602,"close":1603,"change":1604,"percent_change":1248,"volume":1605,"transactions":9,"vwap":1603},"2025-12-16",64.48,64.62,-0.68,1100,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1466,"volume":999,"transactions":9,"vwap":1608},"2025-12-15",65.3,0.05,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1288,"percent_change":1171,"volume":1615,"transactions":9,"vwap":1614},"2025-12-12",66.6,65.19,65.25,4100,{"date":1617,"open":1579,"high":1580,"low":1618,"close":1619,"change":110,"percent_change":411,"volume":767,"transactions":9,"vwap":1619},"2025-12-11",65.54,65.73,{"date":1621,"open":1622,"high":1561,"low":1622,"close":1561,"change":758,"percent_change":603,"volume":804,"transactions":9,"vwap":1561},"2025-12-10",65.31,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1625,"change":483,"percent_change":1381,"volume":1547,"transactions":9,"vwap":1625},"2025-12-09",65.46,65.36,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":429,"percent_change":1527,"volume":979,"transactions":9,"vwap":1630},"2025-12-08",66.36,65.55,{"date":1632,"open":1556,"high":1556,"low":1633,"close":1633,"change":1178,"percent_change":509,"volume":809,"transactions":9,"vwap":1633},"2025-12-05",65.78,{"date":1635,"open":1636,"high":1636,"low":1626,"close":1626,"change":1609,"percent_change":1466,"volume":1637,"transactions":9,"vwap":1626},"2025-12-04",65.43,6500,{"date":1639,"open":1575,"high":1575,"low":1608,"close":1622,"change":1267,"percent_change":1196,"volume":911,"transactions":9,"vwap":1622},"2025-12-03",{"date":1641,"open":1642,"high":1642,"low":1643,"close":1626,"change":1466,"percent_change":693,"volume":1026,"transactions":9,"vwap":1626},"2025-12-02",66.79,65.16,{"date":1645,"open":1625,"high":1646,"low":1647,"close":1647,"change":1196,"percent_change":1197,"volume":878,"transactions":9,"vwap":1647},"2025-12-01",65.65,65.28,{"date":1649,"open":1625,"high":1650,"low":1651,"close":1626,"change":758,"percent_change":392,"volume":957,"transactions":9,"vwap":1626},"2025-11-28",65.63,65.11,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":50,"percent_change":1657,"volume":884,"transactions":9,"vwap":1656},"2025-11-26",66.73,64.79,64.92,0.76,{"date":1659,"open":1660,"high":1661,"low":24,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-25",64.54,64.67,64.43,-2.6,-3.88,2500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1377,"percent_change":1396,"volume":1672,"transactions":9,"vwap":1671},"2025-11-24",66.69,67.19,66.42,67.029999,3500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":483,"percent_change":1381,"volume":759,"transactions":9,"vwap":1676},"2025-11-21",66.3,66.41,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1171,"percent_change":856,"volume":759,"transactions":9,"vwap":1680},"2025-11-20",67.75,66.5,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1267,"percent_change":575,"volume":1132,"transactions":9,"vwap":1686},"2025-11-19",67.31,67.34,67.11,67.23,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":557,"percent_change":949,"volume":957,"transactions":9,"vwap":1692},"2025-11-18",67.38,67.4,67.019997,67.28,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1132,"transactions":9,"vwap":1697},"2025-11-17",68.17,68.18,67.53,-0.76,-1.11,{"date":1701,"open":1524,"high":1240,"low":1702,"close":1240,"change":548,"percent_change":150,"volume":775,"transactions":9,"vwap":1240},"2025-11-14",67.93,{"date":1704,"open":1705,"high":1705,"low":1514,"close":1706,"change":1707,"percent_change":1219,"volume":957,"transactions":9,"vwap":1706},"2025-11-13",68.53,68.26,-0.7,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":910,"percent_change":411,"volume":884,"transactions":9,"vwap":1713},"2025-11-12",69.11,69.18,68.63,68.96,{"date":1715,"open":1494,"high":1716,"low":1717,"close":1201,"change":1718,"percent_change":382,"volume":957,"transactions":9,"vwap":1201},"2025-11-11",69.34,68.93,0.54,{"date":1720,"open":1226,"high":1226,"low":1721,"close":1722,"change":382,"percent_change":1261,"volume":804,"transactions":9,"vwap":1722},"2025-11-10",68.59,68.6,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1003,"percent_change":1728,"volume":878,"transactions":9,"vwap":1726},"2025-11-07",67.72,67.81,67.099998,-0.06,{"date":1730,"open":1731,"high":1526,"low":1186,"close":1202,"change":429,"percent_change":1107,"volume":1437,"transactions":9,"vwap":1202},"2025-11-06",67.86,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1524,"change":1281,"percent_change":36,"volume":872,"transactions":9,"vwap":1524},"2025-11-05",67.88,68.36,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1444,"volume":759,"transactions":9,"vwap":1739},"2025-11-04",68.019997,67.69,-0.88,{"date":1742,"open":1299,"high":1299,"low":1743,"close":1486,"change":817,"percent_change":100,"volume":911,"transactions":9,"vwap":1486},"2025-11-03",68.38,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1197,"percent_change":910,"volume":1268,"transactions":9,"vwap":1748},"2025-10-31",68.54,68.099998,68.21,{"date":1750,"open":1721,"high":1502,"low":1525,"close":1751,"change":850,"percent_change":1752,"volume":1263,"transactions":9,"vwap":1751},"2025-10-30",68.33,-0.94,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":693,"percent_change":1124,"volume":767,"transactions":9,"vwap":1757},"2025-10-29",69.29,68.95,68.98,{"date":1759,"open":1238,"high":1760,"low":1503,"close":1760,"change":372,"percent_change":548,"volume":1295,"transactions":9,"vwap":1760},"2025-10-28",68.86,{"date":1762,"open":1216,"high":1763,"low":1216,"close":1764,"change":964,"percent_change":125,"volume":809,"transactions":9,"vwap":1764},"2025-10-27",69.059998,68.84,{"date":1766,"open":1225,"high":1231,"low":1767,"close":1767,"change":1499,"percent_change":57,"volume":1605,"transactions":9,"vwap":1767},"2025-10-24",68.52,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1748,"change":676,"percent_change":1177,"volume":767,"transactions":9,"vwap":1748},"2025-10-23",68.089996,68.34,67.76,{"date":1774,"open":1770,"high":1706,"low":1772,"close":1775,"change":1431,"percent_change":650,"volume":1776,"transactions":9,"vwap":1775},"2025-10-22",68.010002,6600,{"date":1778,"open":1298,"high":1298,"low":1779,"close":1779,"change":1780,"percent_change":1698,"volume":174,"transactions":9,"vwap":1779},"2025-10-21",67.61,-0.52,{"date":1782,"open":1783,"high":1531,"low":1783,"close":1507,"change":1347,"percent_change":1784,"volume":767,"transactions":9,"vwap":1507},"2025-10-20",67.89,1.05,{"date":1786,"open":1544,"high":1787,"low":1727,"close":1787,"change":80,"percent_change":1402,"volume":957,"transactions":9,"vwap":1787},"2025-10-17",67.42,{"date":1789,"open":1690,"high":1790,"low":1791,"close":1692,"change":1792,"percent_change":120,"volume":884,"transactions":9,"vwap":1692},"2025-10-16",67.47,67.13,0.6,{"date":1794,"open":1668,"high":1217,"low":1795,"close":1796,"change":650,"percent_change":1482,"volume":1020,"transactions":9,"vwap":1796},"2025-10-15",66.49,66.68,{"date":1798,"open":1799,"high":1800,"low":1619,"close":1801,"change":1049,"percent_change":1075,"volume":944,"transactions":9,"vwap":1801},"2025-10-14",65.93,66.38,66.089996,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":190,"percent_change":1806,"volume":999,"transactions":9,"vwap":1805},"2025-10-13",66.22,66.29,2.32,{"date":1808,"open":1691,"high":1691,"low":1655,"close":1655,"change":1809,"percent_change":1810,"volume":1132,"transactions":9,"vwap":1655},"2025-10-10",-1.79,-2.69,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1242,"percent_change":1815,"volume":872,"transactions":9,"vwap":1814},"2025-10-09",66.7,66.58,-0.43,{"date":1817,"open":1818,"high":1819,"low":1217,"close":1545,"change":753,"percent_change":1377,"volume":1605,"transactions":9,"vwap":1545},"2025-10-08",66.83,66.89,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":949,"percent_change":1071,"volume":1824,"transactions":9,"vwap":1823},"2025-10-07",67.2,66.46,18800,{"date":1826,"open":1543,"high":1543,"low":1827,"close":1818,"change":676,"percent_change":1568,"volume":1268,"transactions":9,"vwap":1818},"2025-10-06",66.75,{"date":1829,"open":1691,"high":1543,"low":1830,"close":1830,"change":1161,"percent_change":909,"volume":759,"transactions":9,"vwap":1830},"2025-10-03",66.63,{"date":1832,"open":1691,"high":1691,"low":1833,"close":1654,"change":372,"percent_change":548,"volume":999,"transactions":9,"vwap":1654},"2025-10-02",66.4,{"date":1835,"open":1217,"high":1217,"low":1836,"close":1837,"change":1178,"percent_change":889,"volume":872,"transactions":9,"vwap":1837},"2025-10-01",66.47,66.71,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1805,"change":279,"percent_change":871,"volume":1132,"transactions":9,"vwap":1805},"2025-09-30",66.65,66.16,{"date":1843,"open":1833,"high":1833,"low":1844,"close":1845,"change":1499,"percent_change":125,"volume":767,"transactions":9,"vwap":1845},"2025-09-29",66.019997,66.059998,{"date":1847,"open":1650,"high":1848,"low":1849,"close":1850,"change":720,"percent_change":1851,"volume":791,"transactions":9,"vwap":1850},"2025-09-26",66.32,65.32,65.75,-0.02,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":668,"volume":1859,"transactions":9,"vwap":1857},"2025-09-25",65.83,66.25,65.59,65.76,-0.59,11500,{"date":1861,"open":1862,"high":1863,"low":1848,"close":1864,"change":1076,"percent_change":1865,"volume":1132,"transactions":9,"vwap":1864},"2025-09-24",66.57,66.59,66.35,-0.58,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1851,"percent_change":210,"volume":759,"transactions":9,"vwap":1869},"2025-09-23",66.82,66.74,{"date":1871,"open":1872,"high":1873,"low":1833,"close":1874,"change":720,"percent_change":720,"volume":1132,"transactions":9,"vwap":1874},"2025-09-22",66.64,67.98,66.76,{"date":1876,"open":1555,"high":1545,"low":1555,"close":1877,"change":110,"percent_change":557,"volume":979,"transactions":9,"vwap":1877},"2025-09-19",66.77,{"date":1879,"open":1880,"high":1543,"low":1668,"close":1881,"change":1242,"percent_change":1815,"volume":809,"transactions":9,"vwap":1881},"2025-09-18",66.98,66.94,{"date":1883,"open":1884,"high":1885,"low":1727,"close":1686,"change":964,"percent_change":43,"volume":1605,"transactions":9,"vwap":1686},"2025-09-17",67.18,67.32,{"date":1887,"open":1217,"high":1888,"low":1217,"close":1888,"change":1385,"percent_change":1540,"volume":174,"transactions":9,"vwap":1888},"2025-09-16",66.91,{"date":1890,"open":1891,"high":1818,"low":1891,"close":1814,"change":80,"percent_change":1402,"volume":767,"transactions":9,"vwap":1814},"2025-09-15",66.52,{"date":1893,"open":1795,"high":1795,"low":1894,"close":1894,"change":693,"percent_change":936,"volume":872,"transactions":9,"vwap":1894},"2025-09-12",66.44,{"date":1896,"open":1897,"high":1897,"low":1675,"close":1848,"change":1377,"percent_change":345,"volume":1268,"transactions":9,"vwap":1848},"2025-09-11",67.14,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1579,"change":94,"percent_change":1903,"volume":884,"transactions":9,"vwap":1579},"2025-09-10",65.8,65.88,65.61,0.78,{"date":1905,"open":1647,"high":1906,"low":1613,"close":1613,"change":871,"percent_change":1718,"volume":957,"transactions":9,"vwap":1613},"2025-09-09",65.39,{"date":1908,"open":1656,"high":1909,"low":1910,"close":1592,"change":105,"percent_change":746,"volume":999,"transactions":9,"vwap":1592},"2025-09-08",64.93,64.77,{"date":1912,"open":1592,"high":1592,"low":1913,"close":1590,"change":157,"percent_change":1436,"volume":174,"transactions":9,"vwap":1590},"2025-09-05",64.4,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1916,"change":1728,"percent_change":483,"volume":174,"transactions":9,"vwap":1916},"2025-09-04",64.050003,63.72,{"date":1919,"open":1920,"high":1920,"low":1598,"close":1921,"change":110,"percent_change":411,"volume":999,"transactions":9,"vwap":1921},"2025-09-03",64.18,64.11,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":87,"percent_change":79,"volume":809,"transactions":9,"vwap":1925},"2025-09-02",63.78,64.28,{"date":1927,"open":1928,"high":1928,"low":374,"close":1929,"change":1190,"percent_change":1930,"volume":1020,"transactions":9,"vwap":1929},"2025-08-29",64.33,64.059998,-0.93,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":746,"percent_change":36,"volume":999,"transactions":9,"vwap":1934},"2025-08-28",64.51,64.66,{"date":1936,"open":1929,"high":1937,"low":1929,"close":1937,"change":1938,"percent_change":1288,"volume":1939,"transactions":9,"vwap":1937},"2025-08-27",64.29,-0.31,300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1590,"change":782,"percent_change":823,"volume":1020,"transactions":9,"vwap":1590},"2025-08-26",64.82,65.019997,64.56,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1527,"percent_change":1950,"volume":1268,"transactions":9,"vwap":1949},"2025-08-25",65.089996,65.15,64.87,-0.54,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1535,"percent_change":1315,"volume":884,"transactions":9,"vwap":1954},"2025-08-22",64.94,65.22,64.41,{"date":1957,"open":1913,"high":1913,"low":1958,"close":1599,"change":720,"percent_change":1851,"volume":872,"transactions":9,"vwap":1599},"2025-08-21",64.07,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":936,"percent_change":816,"volume":872,"transactions":9,"vwap":1963},"2025-08-20",64.31,63.98,64.15,{"date":1965,"open":1961,"high":1961,"low":1966,"close":1966,"change":823,"percent_change":850,"volume":1967,"transactions":9,"vwap":1966},"2025-08-19",63.97,3700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":603,"volume":809,"transactions":9,"vwap":1972},"2025-08-18",64.42,64.25,64.39,0.43,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":836,"volume":872,"transactions":9,"vwap":1977},"2025-08-15",64.21,63.96,0.06,{"date":1980,"open":1937,"high":1937,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-14",63.9,-1.03,-1.59,8000,{"date":1986,"open":1987,"high":1987,"low":1942,"close":1909,"change":1978,"percent_change":836,"volume":1615,"transactions":9,"vwap":1909},"2025-08-13",65.050003,{"date":1989,"open":1590,"high":1990,"low":1590,"close":1949,"change":1991,"percent_change":1992,"volume":923,"transactions":9,"vwap":1949},"2025-08-12",64.98,0.72,1.12,{"date":1994,"open":1947,"high":1947,"low":1995,"close":1963,"change":1054,"percent_change":1054,"volume":884,"transactions":9,"vwap":1963},"2025-08-11",64.13,{"date":1997,"open":1958,"high":1963,"low":1958,"close":1963,"change":210,"percent_change":1267,"volume":872,"transactions":9,"vwap":1963},"2025-08-08",{"date":1999,"open":2000,"high":1928,"low":2001,"close":1920,"change":650,"percent_change":1396,"volume":174,"transactions":9,"vwap":1920},"2025-08-07",64.17,64.010002,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":80,"percent_change":87,"volume":2006,"transactions":9,"vwap":2005},"2025-08-06",63.66,63.59,100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":79,"percent_change":1718,"volume":1595,"transactions":9,"vwap":2011},"2025-08-05",63.53,63.55,63.45,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1792,"percent_change":1212,"volume":837,"transactions":9,"vwap":2016},"2025-08-04",63.21,62.87,63.11,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1064,"percent_change":2022,"volume":783,"transactions":9,"vwap":2021},"2025-08-01",62.62,62.45,62.51,-0.38,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1108,"volume":884,"transactions":9,"vwap":2027},"2025-07-31",62.98,62.7,62.75,-0.28,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":1815,"percent_change":1604,"volume":174,"transactions":9,"vwap":2032},"2025-07-30",63.35,63.029999,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1197,"percent_change":231,"volume":957,"transactions":9,"vwap":2038},"2025-07-29",63.49,63.62,63.2,63.46,{"date":2040,"open":2009,"high":2041,"low":2009,"close":2042,"change":2028,"percent_change":1108,"volume":783,"transactions":9,"vwap":2042},"2025-07-28",63.82,63.58,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1698,"volume":174,"transactions":9,"vwap":2048},"2025-07-25",64.22,64.3,63.68,63.86,-0.49,{"date":2051,"open":1961,"high":2052,"low":1961,"close":2052,"change":2049,"percent_change":1698,"volume":2006,"transactions":9,"vwap":2052},"2025-07-24",64.35,{"date":2054,"open":2055,"high":1592,"low":2056,"close":1592,"change":1593,"percent_change":1594,"volume":1045,"transactions":9,"vwap":1592},"2025-07-23",64.65,64.59,{"date":2058,"open":1987,"high":1987,"low":2059,"close":1599,"change":694,"percent_change":963,"volume":1132,"transactions":9,"vwap":1599},"2025-07-22",64.040001,{"date":2061,"open":2062,"high":1962,"low":2062,"close":1962,"change":1973,"percent_change":392,"volume":999,"transactions":9,"vwap":1962},"2025-07-21",63.93,{"date":2064,"open":374,"high":374,"low":2010,"close":2010,"change":1064,"percent_change":2022,"volume":1939,"transactions":9,"vwap":2010},"2025-07-18",{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1568,"percent_change":125,"volume":1132,"transactions":9,"vwap":2068},"2025-07-17",63.43,63.79,{"date":2070,"open":2071,"high":2035,"low":2072,"close":2035,"change":80,"percent_change":87,"volume":999,"transactions":9,"vwap":2035},"2025-07-16",63.25,63.09,{"date":2074,"open":2075,"high":2038,"low":2076,"close":2031,"change":1728,"percent_change":483,"volume":809,"transactions":9,"vwap":2031},"2025-07-15",63.42,63.34,{"date":2078,"open":2038,"high":2038,"low":2079,"close":2079,"change":548,"percent_change":1609,"volume":759,"transactions":9,"vwap":2079},"2025-07-14",63.41,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":910,"percent_change":2028,"volume":2084,"transactions":9,"vwap":2083},"2025-07-11",63.3,63.38,200,{"date":2086,"open":1920,"high":1920,"low":2082,"close":2087,"change":943,"percent_change":1973,"volume":979,"transactions":9,"vwap":2087},"2025-07-10",63.56,{"date":2089,"open":2083,"high":2083,"low":2014,"close":2090,"change":575,"percent_change":421,"volume":1268,"transactions":9,"vwap":2090},"2025-07-09",63.29,{"date":2092,"open":2031,"high":2093,"low":2094,"close":2093,"change":1499,"percent_change":50,"volume":872,"transactions":9,"vwap":2093},"2025-07-08",63.36,63.24,{"date":2096,"open":2079,"high":2079,"low":2097,"close":2097,"change":1418,"percent_change":916,"volume":872,"transactions":9,"vwap":2097},"2025-07-07",63.049999,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2047,"change":922,"percent_change":1568,"volume":872,"transactions":9,"vwap":2047},"2025-07-03",63.32,63.7,{"date":2103,"open":2104,"high":2035,"low":2071,"close":2035,"change":676,"percent_change":964,"volume":759,"transactions":9,"vwap":2035},"2025-07-02",63.44,{"date":2106,"open":2090,"high":2090,"low":2090,"close":2090,"change":2107,"percent_change":753,"volume":2006,"transactions":9,"vwap":2090},"2025-07-01",0.26,{"date":2109,"open":2110,"high":2032,"low":2110,"close":2032,"change":928,"percent_change":1124,"volume":759,"transactions":9,"vwap":2032},"2025-06-30",62.99,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":548,"percent_change":1609,"volume":999,"transactions":9,"vwap":2115},"2025-06-27",62.76,63.15,62.92,{"date":2117,"open":2015,"high":2118,"low":2015,"close":2119,"change":816,"percent_change":57,"volume":767,"transactions":9,"vwap":2119},"2025-06-26",62.91,62.89,{"date":2121,"open":2122,"high":2019,"low":2122,"close":2123,"change":2124,"percent_change":694,"volume":767,"transactions":9,"vwap":2123},"2025-06-25",62.5,62.61,0.1,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2021,"change":2129,"percent_change":1364,"volume":884,"transactions":9,"vwap":2021},"2025-06-24",62.39,62.56,1.16,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":1973,"percent_change":1347,"volume":872,"transactions":9,"vwap":2133},"2025-06-23",60.93,61.35,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":782,"percent_change":1108,"volume":1268,"transactions":9,"vwap":2137},"2025-06-20",61.9,60.92,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":1381,"percent_change":429,"volume":1020,"transactions":9,"vwap":2142},"2025-06-18",61.52,61.060001,61.19,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1190,"percent_change":2147,"volume":759,"transactions":9,"vwap":2146},"2025-06-17",61.61,61.33,-0.97,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":475,"percent_change":200,"volume":1939,"transactions":9,"vwap":2151},"2025-06-16",62.029999,61.93,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1865,"percent_change":1752,"volume":1132,"transactions":9,"vwap":2155},"2025-06-13",61.080002,61.32,{"date":2157,"open":2136,"high":2136,"low":2136,"close":2136,"change":210,"percent_change":1267,"volume":759,"transactions":9,"vwap":2136},"2025-06-12",{"date":2159,"open":2160,"high":2160,"low":2151,"close":2151,"change":928,"percent_change":936,"volume":872,"transactions":9,"vwap":2151},"2025-06-11",62.060001,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":964,"percent_change":729,"volume":804,"transactions":9,"vwap":2166},"2025-06-10",61.81,61.83,61.58,61.82,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":475,"percent_change":173,"volume":809,"transactions":9,"vwap":2170},"2025-06-09",61.3,61.5,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":943,"percent_change":57,"volume":896,"transactions":9,"vwap":2175},"2025-06-06",61.51,60.68,60.89,{"date":2177,"open":2137,"high":2178,"low":2179,"close":2180,"change":279,"percent_change":1496,"volume":1132,"transactions":9,"vwap":2180},"2025-06-05",60.99,60.56,60.62,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1385,"percent_change":157,"volume":1263,"transactions":9,"vwap":2185},"2025-06-04",60.44,60.14,60.39,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":1124,"percent_change":816,"volume":999,"transactions":9,"vwap":2189},"2025-06-03",59.94,60.060001,59.92,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2049,"percent_change":2195,"volume":1263,"transactions":9,"vwap":2194},"2025-06-02",59.65,59.89,-0.81,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1358,"percent_change":2201,"volume":837,"transactions":9,"vwap":2200},"2025-05-30",60.9,60.17,60.38,-1.13,{"date":2203,"open":2164,"high":2164,"low":2204,"close":2205,"change":80,"percent_change":279,"volume":1268,"transactions":9,"vwap":2205},"2025-05-29",61.02,61.07,{"date":2207,"open":2204,"high":2204,"low":2132,"close":2132,"change":1161,"percent_change":1491,"volume":2208,"transactions":9,"vwap":2132},"2025-05-28",3100,{"date":2210,"open":2211,"high":2212,"low":2204,"close":2213,"change":2028,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-27",61.49,61.71,61.029999,-0.46,4800,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":922,"percent_change":1499,"volume":999,"transactions":9,"vwap":2219},"2025-05-23",61.049999,61.31,{"date":2221,"open":2213,"high":2222,"low":2178,"close":2222,"change":317,"percent_change":781,"volume":2223,"transactions":9,"vwap":2222},"2025-05-22",61.12,12800,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":693,"percent_change":676,"volume":999,"transactions":9,"vwap":2228},"2025-05-21",61.62,61.09,61.25,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1107,"percent_change":1071,"volume":872,"transactions":9,"vwap":2232},"2025-05-20",61.23,61.13,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1499,"percent_change":94,"volume":1939,"transactions":9,"vwap":2236},"2025-05-19",61.2,61.47,{"date":2238,"open":2239,"high":2239,"low":2227,"close":2240,"change":909,"percent_change":1064,"volume":174,"transactions":9,"vwap":2240},"2025-05-16",61.27,61.16,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2219,"change":693,"percent_change":676,"volume":1263,"transactions":9,"vwap":2219},"2025-05-15",61.97,60.95,{"date":2246,"open":2205,"high":2247,"low":2244,"close":2142,"change":57,"percent_change":86,"volume":1263,"transactions":9,"vwap":2142},"2025-05-14",61.43,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":372,"percent_change":548,"volume":1020,"transactions":9,"vwap":2253},"2025-05-13",60.73,60.98,60.53,60.74,{"date":2255,"open":2132,"high":2132,"low":2256,"close":2257,"change":971,"percent_change":2258,"volume":923,"transactions":9,"vwap":2257},"2025-05-12",60.67,60.72,2.05,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":94,"percent_change":1436,"volume":1268,"transactions":9,"vwap":2262},"2025-05-09",59.93,59.5,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":949,"percent_change":1504,"volume":1020,"transactions":9,"vwap":2268},"2025-05-08",59.36,59.42,58.96,58.99,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2265,"change":1340,"percent_change":1930,"volume":1605,"transactions":9,"vwap":2265},"2025-05-07",59.53,59.55,59.27,{"date":2275,"open":2276,"high":2190,"low":2277,"close":2190,"change":421,"percent_change":910,"volume":1268,"transactions":9,"vwap":2190},"2025-05-06",59.78,59.7,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":392,"percent_change":2282,"volume":174,"transactions":9,"vwap":2281},"2025-05-05",60.29,60.029999,1.15,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":1396,"percent_change":2287,"volume":1939,"transactions":9,"vwap":2286},"2025-05-02",59.75,59.35,1.59,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":1552,"percent_change":372,"volume":759,"transactions":9,"vwap":2291},"2025-05-01",58.55,58.42,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2124,"percent_change":1124,"volume":999,"transactions":9,"vwap":2295},"2025-04-30",58.080002,58.41,58.049999,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":817,"percent_change":1377,"volume":999,"transactions":9,"vwap":2301},"2025-04-29",58.25,58.33,58.31,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":80,"percent_change":105,"volume":957,"transactions":9,"vwap":2306},"2025-04-28",58.14,57.77,57.95,{"date":2308,"open":176,"high":2309,"low":176,"close":2309,"change":1527,"percent_change":1190,"volume":767,"transactions":9,"vwap":2309},"2025-04-25",57.81,{"date":180,"open":2311,"high":2312,"low":2313,"close":2314,"change":421,"percent_change":231,"volume":1220,"transactions":9,"vwap":2314},58.27,58.36,57.96,58.16]