[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQH":3,"homepage-market-summary":28,"stock-historical-QQH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQH","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},"HCM Defender 100 Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1807,0.1637,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},90.6,90.54,91.045,89.87,0.73,0.81,19700.948156,68.57,53577.95721843254,98,1758,{"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":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},55.7,46017,16796045.219045,61.12,"2025-04-25",[182,185,194,204,215,224,235,246,256,266,275,284,294,304,315,326,337,347,357,366,376,387,397,407,418,429,439,449,460,470,481,492,501,509,519,529,539,550,560,569,580,590,599,609,618,627,638,649,660,671,682,693,702,713,724,735,745,756,767,777,787,798,806,814,822,828,837,844,850,859,867,875,884,889,896,903,912,920,929,937,944,953,961,970,977,985,993,1000,1007,1015,1022,1031,1039,1048,1054,1063,1069,1075,1083,1091,1099,1107,1113,1121,1127,1134,1141,1149,1158,1167,1176,1183,1191,1199,1208,1216,1222,1229,1237,1246,1253,1258,1265,1274,1282,1290,1297,1303,1310,1316,1324,1332,1339,1348,1357,1363,1371,1380,1389,1396,1404,1412,1420,1427,1434,1442,1449,1457,1466,1473,1480,1488,1494,1498,1505,1513,1521,1529,1536,1545,1552,1561,1567,1575,1582,1590,1597,1603,1611,1616,1622,1629,1637,1644,1651,1658,1665,1673,1681,1689,1697,1704,1712,1720,1729,1734,1743,1748,1756,1764,1771,1779,1786,1792,1800,1806,1811,1816,1820,1826,1833,1839,1846,1852,1856,1863,1872,1880,1885,1890,1896,1902,1907,1913,1920,1926,1932,1937,1945,1953,1961,1967,1975,1981,1987,1993,2002,2006,2014,2021,2028,2033,2040,2046,2054,2061,2068,2075,2083,2091,2099,2108,2113,2120,2127,2132,2139,2146,2153,2159,2164,2171,2178,2184,2192,2198,2205,2211,2218,2223,2230,2236,2241,2247,2252,2258,2263,2268,2274,2278,2284,2290,2296,2303,2309,2313,2320,2327,2334,2342,2349,2354,2361,2369,2377,2383,2389,2393,2400,2406,2411,2417,2423,2428,2434,2441,2447,2453,2462,2470,2474,2477,2483,2490,2497,2505,2511,2515,2521,2529,2536,2540,2546,2553,2561,2567,2573,2581,2587,2595,2602,2608,2614,2621,2627,2635,2643,2651,2658,2664,2671,2678,2683,2690,2696,2703,2707,2715,2719,2724,2730,2736,2741,2748,2756,2765,2771,2778,2784,2792,2796,2803,2807,2815,2824,2831,2838,2846,2853,2859,2867,2872,2877,2882,2888],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},291,90.7993,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",88.89,90.19,1.01,1.14,24744.47318,377,89.7228,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",88,89.63,88.86,1.07,1.22,27934.1713,231,89.0645,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",87.97,88.085,86.99,87.79,0.23,0.26,71167.3243,434,87.506,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":87,"volume":221,"transactions":222,"vwap":223},"2026-09-30",87.75,88.39,87.56,0.19,119801.9607,408,88.0446,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",87.39,87.58,86.95,87.37,0.06,0.07,55436.368993,645,87.33,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",87.88,87.89,86.56,87.31,-1.3,-1.47,50296.4617,622,87.483,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",88.52,88.63,88.61,0.66,0.75,69651.949472,593,88.3558,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":231,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",87.05,88.07,86.9,87.95,0.08,305851.9317,1772,87.5817,{"date":267,"open":268,"high":268,"low":269,"close":237,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",88.62,87.45,-0.98,-1.1,82270.7467,713,87.7583,{"date":276,"open":277,"high":278,"low":277,"close":198,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",88.29,88.96,0.78,0.89,24518.319768,317,88.6958,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",85.59,88.18,88.08,3.24,3.82,24981.620978,363,86.9737,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":94,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",84.69,84.85,84.1,84.84,0.6,23453.8576,321,84.6909,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",83.92,84.39,83.79,84.33,1.9401,2.35,15492.0626,192,83.9926,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",82.98,83.47,81.88,82.3899,-0.0526,-0.06,41395.2861,340,83.001,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",83.02,83.23,82.37,82.4425,-0.7875,-0.95,19466.472496,359,82.8359,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",82.72,83.78,82.29,-0.77,-0.92,35227.7709,504,83.2849,{"date":348,"open":306,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",84.4301,83.82,84,1.02,1.23,60829.4759,387,84.0904,{"date":358,"open":359,"high":360,"low":361,"close":317,"change":270,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",82.81,83.4362,82.8,-1.17,75981.048331,1144,83.2121,{"date":367,"open":298,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",84.29,83.62,83.96,-0.28,-0.33,69655.7709,656,83.9593,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",84.61,84.6801,83.9,84.24,-0.18,-0.21,32024.128,411,84.3526,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":110,"volume":394,"transactions":395,"vwap":396},"2026-09-04",84.65,84.93,84.16,84.42,-0.14,45092.2179,858,84.4434,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",83.35,84.74,84.56,1.41,1.7,61167.9009,975,84.2074,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",82.73,83.25,82.68,83.15,0.25,0.3,26253.1009,210,83.0408,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",82.77,83.52,82.42,82.9,-1.23,-1.46,14356.666109,182,82.8851,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",83.59,84.17,84.13,0.11,0.13,31117.9839,296,83.8343,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":342,"volume":446,"transactions":447,"vwap":448},"2026-08-28",84.35,84.8417,83.9997,84.02,-0.65,84706.89873,671,84.4639,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",83.87,84.675,83.63,84.67,1.47,1.77,39572.960296,423,84.1269,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":413,"volume":467,"transactions":468,"vwap":469},"2026-08-26",82.92,83.26,82.67,83.2,0.2087,30044.1383,240,82.9374,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",83.21,83.43,82.46,82.9913,0.6513,0.79,44811.1373,479,82.8034,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",82.26,82.75,82.07,82.34,-0.9299,-1.12,32940.90094,300,82.5136,{"date":493,"open":412,"high":494,"low":495,"close":496,"change":497,"percent_change":43,"volume":498,"transactions":499,"vwap":500},"2026-08-21",83.54,82.94,83.2699,0.3999,14251.320789,279,83.2181,{"date":502,"open":421,"high":503,"low":339,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":490,"vwap":508},"2026-08-20",83.56,82.87,-0.8334,-1,25123.9963,83.1091,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":416,"vwap":518},"2026-08-19",83.97,84.1139,83.3,83.7034,-0.0883,-0.11,18637.6773,83.8698,{"date":520,"open":521,"high":381,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",84.21,83.7551,83.7917,-1.7983,-2.1,21363.3693,263,83.9872,{"date":530,"open":531,"high":532,"low":533,"close":286,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",86.16,86.2472,85.555,-0.4,-0.47,14916.2833,196,85.8751,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",86.36,86.49,85.6201,85.99,-0.23,-0.27,14362.3483,162,85.9315,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",85.03,86.47,86.22,1.3,1.53,36668.2933,267,86.1906,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":125,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",83.13,85.65,84.92,0.56,52602.2619,342,85.0735,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",84.91,85.0979,84.07,84.45,-0.45,-0.53,37280.6079,396,84.5147,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",84.37,85.49,84.9,-0.35,-0.41,50237.999264,316,85.0209,{"date":591,"open":392,"high":592,"low":441,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",85.3052,85.25,1.1102,1.32,24836.0099,241,84.9872,{"date":600,"open":601,"high":389,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",83.44,83.42,84.1398,-0.3102,-0.37,113535.327005,634,84.1853,{"date":610,"open":611,"high":612,"low":574,"close":574,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",85.55,85.94,-0.75,-0.88,41815.555358,402,85.3127,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":302,"vwap":626},"2026-08-04",83.16,85.53,85.2,4.01,4.94,35415.688047,84.5706,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",79.99,82.11,79.73,81.19,1.15,1.44,102323.547973,767,81.0975,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",80.19,80.77,78.65,80.04,0.7,0.88,56782.646313,544,79.7186,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",78.04,79.48,77.83,79.34,2.99,3.92,53937.190669,488,78.7643,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",77.79,78.94,76.224,76.35,-1.82,-2.33,127543.8343,981,77.5706,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",77.8,78.9,77.12,78.17,-0.718,-0.91,29335.8556,378,78.0361,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",80.17,80.2,78.265,78.888,-0.332,-0.42,38810.185566,432,78.6906,{"date":694,"open":695,"high":640,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":213,"vwap":701},"2026-07-24",79.92,79.04,79.22,-0.83,-1.04,52035.3676,79.5891,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",80.51,81.08,79.455,80.05,-2.39,-2.9,31536.7776,319,80.1897,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",82.4,82.91,82.32,82.44,-0.52,-0.63,34644.3606,180,82.6628,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",82.58,83.0953,82.02,82.96,1.72,2.12,52921.9246,284,82.5866,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":222,"vwap":744},"2026-07-20",82.17,82.35,81.055,81.24,-0.07,-0.09,66761.9946,81.7155,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",81.07,82.105,80.13,81.31,-1.64,-1.98,108223.0476,746,81.2372,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",83.5,83.89,82.43,82.95,-1.52,-1.8,132931.58538,644,83.2757,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":230,"volume":774,"transactions":775,"vwap":776},"2026-07-15",85.04,85.1,83.57,84.47,0.0492,67318.5446,430,84.2037,{"date":778,"open":779,"high":780,"low":421,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",83.74,84.88,84.4208,1.1508,1.38,270551.572732,1257,84.2442,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",84.06,84.18,83.07,83.27,-2.02,-2.37,47633.9903,425,83.6039,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":36,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",84.41,85.725,84.040001,85.29,0.68,121700,{"date":807,"open":453,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",84.72,83.19,84.71,1.75,2.11,48900,{"date":815,"open":816,"high":817,"low":818,"close":729,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":729},"2026-07-08",81.92,83.010002,81.48,0.32,0.39,160300,{"date":823,"open":472,"high":824,"low":737,"close":825,"change":763,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-07",83.335,82.64,-2.13,71700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",83.91,85.695,83.65,84.44,1.56,1.88,140300,{"date":838,"open":839,"high":840,"low":737,"close":841,"change":751,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-02",84.52,85.79,82.88,-1.94,190600,{"date":845,"open":297,"high":846,"low":351,"close":839,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":839},"2026-07-01",85.73,-1.08,-1.26,162600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",84.15,85.97,84.050003,85.6,1.8,2.15,101300,{"date":860,"open":738,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",83.95,81.22,83.8,2.64,3.25,251700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":241,"volume":874,"transactions":9,"vwap":872},"2026-06-26",80.64,82.41,80.47,81.16,-1.07,141500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",83.6,83.7,80.81,82.23,0.17,0.21,118500,{"date":885,"open":409,"high":886,"low":750,"close":887,"change":719,"percent_change":720,"volume":888,"transactions":9,"vwap":887},"2026-06-24",83.58,82.059998,99000,{"date":890,"open":891,"high":891,"low":892,"close":726,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":726},"2026-06-23",84.55,82.525,-3.58,-4.16,94000,{"date":897,"open":898,"high":899,"low":900,"close":531,"change":535,"percent_change":901,"volume":902,"transactions":9,"vwap":531},"2026-06-22",86.989,87.63,85.84,-0.54,31300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",86.080002,86.825,85,86.63,2.62,3.12,81500,{"date":913,"open":914,"high":915,"low":453,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",85.83,86.07,84.010002,-1.41,-1.65,114700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",87.010002,87.34,85.33,85.42,-2.06,-2.35,99100,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",86.5,87.62,87.48,3.42,4.07,56500,{"date":938,"open":939,"high":940,"low":715,"close":941,"change":300,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-12",83.38,84.278,84.059998,0.72,111500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",80.66,83.69,80.27,83.46,3.256,4.06,178400,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",81.74,82.699,80.204,-2.286,-2.77,139800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",84.75,85.19,79.41,82.49,-1.404,-1.67,100000,{"date":971,"open":852,"high":972,"low":947,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",84.97,83.894,1.414,1.71,40900,{"date":978,"open":979,"high":980,"low":474,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",86.27,86.74,82.48,-5.65,-6.41,88900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":613,"volume":992,"transactions":9,"vwap":990},"2026-06-04",87.059998,88.8,86.97,88.13,-0.67,56100,{"date":994,"open":995,"high":995,"low":996,"close":988,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-06-03",89.64,88.49,-0.5,-0.56,58200,{"date":1001,"open":250,"high":1002,"low":1003,"close":1004,"change":157,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",89.33,88.24,89.3,0.62,28400,{"date":1008,"open":259,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",89.21,87.98,88.75,0.52,0.59,60800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":94,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",87.78,88.621,88.23,0.445,138800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",86.4,88.080002,86.23,87.785,0.955,1.1,118900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":80,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",86.82,87.17,85.945,86.83,0.16,100100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",86.46,86.91,85.69,86.69,1.73,2.04,89900,{"date":1049,"open":1050,"high":1051,"low":299,"close":1052,"change":57,"percent_change":100,"volume":1053,"transactions":9,"vwap":1052},"2026-05-22",85.17,85.61,84.96,46100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",83.88,84.66,83.37,84.51,0.15,0.18,64600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":812,"volume":1068,"transactions":9,"vwap":1066},"2026-05-20",82.79,84.36,1.74,85800,{"date":1070,"open":411,"high":792,"low":121,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",82.62,-0.724,-0.87,106400,{"date":1076,"open":1077,"high":1078,"low":825,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",84.22,84.34,83.344,-0.59,-0.7,98900,{"date":1084,"open":1056,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",85.0029984,83.45,83.934,-1.724,-2.01,36300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":190,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",85.31,86,85.184,85.658,0.969,30000,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",83.34,85.010002,84.689,1.253,1.5,21100,{"date":1108,"open":830,"high":830,"low":1109,"close":1110,"change":1111,"percent_change":847,"volume":1112,"transactions":9,"vwap":1110},"2026-05-12",81.9,83.436,-0.913,23800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":125,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",84.019997,84.6,83.76,84.349,0.397,53100,{"date":1122,"open":726,"high":916,"low":726,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",83.952,2.566,3.15,35800,{"date":1128,"open":1129,"high":966,"low":1130,"close":1131,"change":1132,"percent_change":393,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",81.35,81.15,81.386,-0.114,36400,{"date":1135,"open":1136,"high":1137,"low":948,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",80.44,81.5,2.392,3.02,40100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":730,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",78.79,79.37,78.5,79.108,1.341,91800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",77.99,78.29,77.17,77.767,-0.265,-0.34,207700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",77.57,78.41,76.57,78.031998,0.992,1.29,75600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",77.22,77.55,75.55,77.040001,0.61,0.8,116200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",75.14,76.43,0.485,0.64,68700,{"date":1184,"open":1185,"high":1179,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",75.92,75.31,75.945,-1.025,-1.33,45400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":262,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",76.92,77.010002,76.36,76.97,0.1,33300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",76.22,76.94,75.59,76.89,2.049,2.74,97600,{"date":1209,"open":1178,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",75.75,74.059998,74.841,-0.587,-0.78,24400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":634,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",74.6,75.428,1.068,67000,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":605,"volume":1228,"transactions":9,"vwap":1226},"2026-04-21",75.080002,74.24,74.36,-0.275,77800,{"date":1230,"open":1231,"high":1232,"low":1225,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-20",74.77,74.86,74.635,-0.285,-0.38,55300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",74.85,74.97,74.51,74.92,0.825,1.11,53900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":819,"volume":1252,"transactions":9,"vwap":1250},"2026-04-16",74.25,73.6,74.095001,0.235,48600,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":190,"percent_change":1257,"volume":1133,"transactions":9,"vwap":1256},"2026-04-15",72.83,73.86,1.57,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":251,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",72.38,72.72,72.36,0.92,22900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",71.74,72.095001,71.65,72.059998,0.29,0.4,51400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":80,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",71.75,71.93,71.71,71.77,0.2,30200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":820,"volume":1289,"transactions":9,"vwap":1287},"2026-04-09",71.39,71.66,71.26,71.63,0.28,24800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":279,"percent_change":1244,"volume":1296,"transactions":9,"vwap":1295},"2026-04-08",71.42,71.47,71.23,71.35,26600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":150,"percent_change":230,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",70.35,70.57,70,45900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1061,"percent_change":211,"volume":1309,"transactions":9,"vwap":1308},"2026-04-06",70.47,70.595,70.39,70.53,20500,{"date":1311,"open":1312,"high":1299,"low":1312,"close":1299,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1299},"2026-04-02",69.58,0.066,0.09,70300,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",70.13,70.45,70.284,0.454,0.65,53200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":556,"volume":1331,"transactions":9,"vwap":1329},"2026-03-31",69.3,69.885,69.19,69.83,1.05,17600,{"date":1333,"open":1334,"high":1334,"low":24,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-30",69.66,68.78,-0.381,-0.55,31400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",69.77,69.81,69.080002,69.161,-0.959,-1.37,43500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",70.8,70.93,70.080002,70.12,-1.15,-1.61,51800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":819,"percent_change":57,"volume":976,"transactions":9,"vwap":1362},"2026-03-25",71.33,71.6,71.2,71.27,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1214,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",71.13,71.55,70.285,70.95,-1.09,94600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-23",71.92,72.71,71.46,71.73,1.24,1.76,62700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",71.645,71.85,70.19,70.49,-1.39,-1.93,31500,{"date":1390,"open":1391,"high":1261,"low":1392,"close":1393,"change":1394,"percent_change":488,"volume":1395,"transactions":9,"vwap":1393},"2026-03-19",71.76,71.5,71.88,-0.812,16900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":842,"volume":1403,"transactions":9,"vwap":1401},"2026-03-18",73.72,74.07,72.68,72.692,-1.438,29900,{"date":1405,"open":1406,"high":1241,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",74.19,74.010002,74.13,0.419,0.57,42700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":834,"volume":1419,"transactions":9,"vwap":1417},"2026-03-16",73.82,74.28,73.625,73.711,1.131,47400,{"date":1421,"open":1256,"high":1422,"low":1423,"close":1424,"change":698,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-13",74.050003,72.52,72.58,-1.13,33500,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-12",74.43,73.41,-1.675,-2.23,37200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":230,"volume":1441,"transactions":9,"vwap":1439},"2026-03-11",75.23,75.57,74.7,75.084999,0.045,23500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-10",74.82,75.94,75.040001,0,55000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1446,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1446},"2026-03-09",72.54,75.24,72.41,1.237,1.68,44000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",73.91,74.79,73.5,73.803,-1.427,-1.9,54400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1436,"change":1471,"percent_change":586,"volume":1472,"transactions":9,"vwap":1436},"2026-03-05",75.27,75.8,74.15,-0.31,42800,{"date":1474,"open":1444,"high":1475,"low":1476,"close":1477,"change":455,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",75.862,74.4,75.54,1.98,74200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1399,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1399},"2026-03-03",73.54,74.35,72.47,-0.99,-1.32,30300,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":105,"percent_change":819,"volume":1493,"transactions":9,"vwap":1492},"2026-03-02",73.23,75.296,75.059998,72500,{"date":1495,"open":1225,"high":1444,"low":1496,"close":1444,"change":1337,"percent_change":1497,"volume":902,"transactions":9,"vwap":1444},"2026-02-27",73.94,-0.73,{"date":1499,"open":1500,"high":1500,"low":1226,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",75.83,75.37,-1.03,-1.35,31800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-25",75.53,76.535,76.4,1.52,2.03,23600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-24",73.59,75.035004,74.88,0.99,1.34,34100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1425,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-23",74.64,74.89,73.501,73.89,-1.51,21900,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":120,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",73.78,75.235,75.019997,1.21,29500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-19",73.88,74.594,73.797,74.12,-0.43,-0.58,33900,{"date":1546,"open":1547,"high":1548,"low":1459,"close":1549,"change":1550,"percent_change":1330,"volume":1551,"transactions":9,"vwap":1549},"2026-02-18",73.95,75.21,74.55,0.773,19600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-17",73.77,74.286,72.5,73.777,-0.013,-0.02,32600,{"date":1562,"open":1531,"high":1218,"low":1563,"close":1564,"change":1565,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-13",73.07,73.79,-0.01,60700,{"date":1568,"open":1569,"high":1179,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",76.27,73.65,73.8,-2.29,-3.01,45000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":413,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",76.8,75.39,76.089996,0.33,57900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1182,"transactions":9,"vwap":1587},"2026-02-10",76.62,76.78,75.73,75.84,-0.62,-0.81,{"date":1591,"open":1524,"high":1592,"low":1524,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",76.73,76.46,1.51,2.01,50900,{"date":1598,"open":1564,"high":1599,"low":1600,"close":1601,"change":1105,"percent_change":1046,"volume":1602,"transactions":9,"vwap":1601},"2026-02-06",75.82,73.46,74.95,102100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":917,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",73.535,74.62,73.074997,73.45,-1.88,85000,{"date":1612,"open":1584,"high":1584,"low":1211,"close":1232,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1232},"2026-02-04",-2.3,-2.98,77000,{"date":1617,"open":1161,"high":1161,"low":1618,"close":1619,"change":1620,"percent_change":751,"volume":1621,"transactions":9,"vwap":1619},"2026-02-03",75.895,77.16,-1.29,32700,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":22,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",77.27,78.84,78.45,0.63,44300,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",79.145,77.497,77.82,-1.228,-1.55,19200,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":698,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",79.72,77.555,79.047997,-0.662,23900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":435,"percent_change":1037,"volume":1650,"transactions":9,"vwap":1649},"2026-01-28",80.272,80.373,79.57,79.71,38700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1263,"percent_change":1657,"volume":1106,"transactions":9,"vwap":1656},"2026-01-27",79.085999,79.74,79.059998,79.58,1.17,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1181,"volume":1664,"transactions":9,"vwap":1662},"2026-01-26",78.35,78.982,78.66,0.5,40000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":644,"volume":1672,"transactions":9,"vwap":1670},"2026-01-23",77.47,78.515,77.277,78.16,0.541,30400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":190,"volume":1680,"transactions":9,"vwap":1678},"2026-01-22",77.7,77.89,77.18,77.619,0.878,67300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":811,"volume":1688,"transactions":9,"vwap":1686},"2026-01-21",75.71,77.434,75.49,76.741,1.321,73000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1053,"transactions":9,"vwap":1694},"2026-01-20",76.11,76.68,75.364,75.42,-2.54,-3.26,{"date":1698,"open":1699,"high":1143,"low":1700,"close":1701,"change":1559,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-16",78.59,77.73,77.96,-0.03,23700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1272,"volume":1711,"transactions":9,"vwap":1709},"2026-01-15",78.75,78.882,77.93,77.98,0.31,29800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1527,"volume":1719,"transactions":9,"vwap":1717},"2026-01-14",78.2,78.26,76.86,77.67,-1.19,41900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",79.18,79.3,78.49,78.86,-0.6,-0.76,26900,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":50,"percent_change":1005,"volume":1733,"transactions":9,"vwap":1732},"2026-01-12",78.22,79.46,27300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-09",78.029999,79.089996,77.71,78.97,0.98,1.26,30600,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1151,"change":1080,"percent_change":613,"volume":1747,"transactions":9,"vwap":1151},"2026-01-08",78.38,77.52,34500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":435,"volume":1755,"transactions":9,"vwap":1753},"2026-01-07",78.54,79.29,78.43,78.58,0.105,229900,{"date":1757,"open":1758,"high":1724,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-06",78.080002,77.78,78.475,0.835,1.08,22400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":21,"percent_change":1770,"volume":999,"transactions":9,"vwap":1769},"2026-01-05",77.85,78.188,77.6,77.64,0.95,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1080,"volume":1778,"transactions":9,"vwap":1776},"2026-01-02",78.23,78.586,76.715,76.91,-0.455,12900,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1502,"volume":1785,"transactions":9,"vwap":1783},"2025-12-31",78.31,77.34,77.365,-0.805,16200,{"date":1787,"open":1788,"high":1789,"low":676,"close":676,"change":1790,"percent_change":372,"volume":1791,"transactions":9,"vwap":676},"2025-12-30",78.28,78.62,-0.262,15000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1214,"volume":1799,"transactions":9,"vwap":1797},"2025-12-29",78.37,78.67,78.261,78.432,-0.618,15100,{"date":1801,"open":697,"high":1802,"low":1803,"close":1804,"change":516,"percent_change":393,"volume":1805,"transactions":9,"vwap":1804},"2025-12-26",79.23,78.967,79.050003,11100,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1447,"percent_change":1447,"volume":1810,"transactions":9,"vwap":1809},"2025-12-25",79.38,79.16,9360,{"date":1812,"open":1813,"high":1722,"low":1813,"close":1809,"change":414,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1809},"2025-12-24",78.73,0.38,9400,{"date":1817,"open":1818,"high":1725,"low":1818,"close":1725,"change":157,"percent_change":644,"volume":1819,"transactions":9,"vwap":1725},"2025-12-23",77.92,53000,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1781,"change":1824,"percent_change":21,"volume":1825,"transactions":9,"vwap":1781},"2025-12-22",78.6,78.12,0.565,416400,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":456,"volume":1832,"transactions":9,"vwap":1830},"2025-12-19",77.21,77.77,77.745,1.355,33400,{"date":1834,"open":1593,"high":1835,"low":1836,"close":1837,"change":455,"percent_change":1838,"volume":1133,"transactions":9,"vwap":1837},"2025-12-18",76.935,76.148,76.39,1.96,{"date":1840,"open":1841,"high":1842,"low":1242,"close":1242,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1242},"2025-12-17",76.61,76.662,-2.05,-2.66,78100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1196,"change":220,"percent_change":413,"volume":1851,"transactions":9,"vwap":1196},"2025-12-16",76.6,77.15,76.2,16800,{"date":1853,"open":1854,"high":1854,"low":1592,"close":1585,"change":719,"percent_change":991,"volume":1855,"transactions":9,"vwap":1585},"2025-12-15",77.9,35900,{"date":1857,"open":1858,"high":674,"low":1716,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-12",78.8,77.3,-1.96,-2.47,34000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-11",78.689,79.288,78.33,79.26,-0.387,-0.49,25500,{"date":1873,"open":1874,"high":1875,"low":642,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-10",79.057999,79.85,79.647,0.327,0.41,25900,{"date":1881,"open":1882,"high":965,"low":1882,"close":1883,"change":1060,"percent_change":220,"volume":1884,"transactions":9,"vwap":1883},"2025-12-09",78.93,79.32,22200,{"date":1886,"open":1875,"high":1875,"low":1143,"close":1887,"change":1888,"percent_change":1542,"volume":1889,"transactions":9,"vwap":1887},"2025-12-08",79.17,-0.344,18600,{"date":1891,"open":1892,"high":1893,"low":654,"close":1894,"change":1321,"percent_change":1410,"volume":1895,"transactions":9,"vwap":1894},"2025-12-05",79.49,79.972,79.514,26800,{"date":1897,"open":1898,"high":1898,"low":1789,"close":1655,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1655},"2025-12-04",79.68,-0.12,-0.15,18000,{"date":1903,"open":1781,"high":1751,"low":1781,"close":1722,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1722},"2025-12-03",0.095,0.12,59300,{"date":1908,"open":1804,"high":1883,"low":1909,"close":1910,"change":1911,"percent_change":1762,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",78.36,79.084999,0.845,21600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":605,"volume":1919,"transactions":9,"vwap":1917},"2025-12-01",77.58,78.562,78.24,-0.29,10300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":86,"percent_change":1770,"volume":1925,"transactions":9,"vwap":1924},"2025-11-28",77.94,78.545,78.53,13500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":662,"change":1770,"percent_change":1377,"volume":1931,"transactions":9,"vwap":662},"2025-11-26",77.468,78,77.202,12400,{"date":1933,"open":1210,"high":1196,"low":1501,"close":1934,"change":94,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-25",76.84,0.67,16000,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-24",74.41,76.47,76.33,2.71,3.68,27500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1005,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-21",73.13,74.75,72.24,73.62,0.85,33000,{"date":1954,"open":1955,"high":662,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-20",77.45,72.975,73,-2.4,-3.18,35500,{"date":1962,"open":1224,"high":1837,"low":1963,"close":1964,"change":1965,"percent_change":50,"volume":1966,"transactions":9,"vwap":1964},"2025-11-19",74.87,75.4,0.37,29400,{"date":1968,"open":1969,"high":1970,"low":1225,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-18",75.76,75.808,75.029999,-1.21,-1.59,25400,{"date":1976,"open":1977,"high":1700,"low":1978,"close":1979,"change":1980,"percent_change":488,"volume":1215,"transactions":9,"vwap":1979},"2025-11-17",76.52,75.705,76.24,-0.86,{"date":1982,"open":1983,"high":1700,"low":1983,"close":1984,"change":1702,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-14",75.6,77.099998,-0.04,18200,{"date":1988,"open":642,"high":642,"low":1989,"close":1990,"change":1991,"percent_change":959,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",76.745,77.13,-2.2,20700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-12",79.705,79.77,78.88,79.33,-0.16,-0.2,21000,{"date":2003,"open":654,"high":2004,"low":1997,"close":1892,"change":546,"percent_change":1156,"volume":2005,"transactions":9,"vwap":1892},"2025-11-11",79.661,17500,{"date":2007,"open":1625,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",79.831,78.773,79.76,2.37,3.06,83300,{"date":2015,"open":1716,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":534,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",77.4,75.58,77.39,-0.314,29000,{"date":2022,"open":2023,"high":2023,"low":1769,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-06",79.498,77.704,-2.176,-2.72,32400,{"date":2029,"open":2030,"high":871,"low":2030,"close":2031,"change":942,"percent_change":2032,"volume":1931,"transactions":9,"vwap":2031},"2025-11-05",79.07,79.88,0.91,{"date":2034,"open":2035,"high":704,"low":2036,"close":1809,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1809},"2025-11-04",79.86,79.11,-2.325,-2.85,26200,{"date":2041,"open":485,"high":485,"low":2042,"close":2043,"change":2044,"percent_change":36,"volume":2045,"transactions":9,"vwap":2043},"2025-11-03",81.28,81.485,0.468,12600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":22,"volume":2053,"transactions":9,"vwap":2051},"2025-10-31",81.34,81.73,80.525,81.016998,0.647,18900,{"date":2055,"open":2042,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-30",81.475,80.37,-1.86,-2.26,17900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":880,"change":2066,"percent_change":251,"volume":2067,"transactions":9,"vwap":880},"2025-10-29",82.21,82.54,81.84,0.54,17200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":115,"volume":1395,"transactions":9,"vwap":2073},"2025-10-28",81.26,82.029999,81.080002,81.69,0.97,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2078},"2025-10-27",80.23,80.72,80.186,2.002,2.54,11800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1791,"transactions":9,"vwap":2088},"2025-10-24",78.77,78.905,78.44,78.718,1.058,1.36,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2032,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-23",76.7,77.773,76.63,77.66,1.19,15600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-22",77.49,77.65,75.89,76.75,-1.25,-1.6,18700,{"date":2109,"open":1929,"high":1670,"low":2110,"close":1929,"change":2111,"percent_change":1702,"volume":2112,"transactions":9,"vwap":1929},"2025-10-21",77.795,-0.024,14100,{"date":2114,"open":1619,"high":2115,"low":1619,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-20",78.21,78.024002,1.434,1.87,15700,{"date":2121,"open":2122,"high":2123,"low":1468,"close":2124,"change":2125,"percent_change":2032,"volume":2126,"transactions":9,"vwap":2124},"2025-10-17",75.61,76.72,76.59,0.69,7700,{"date":2128,"open":1716,"high":1624,"low":2129,"close":2130,"change":535,"percent_change":1588,"volume":2131,"transactions":9,"vwap":2130},"2025-10-16",75.17,75.9,10900,{"date":2133,"open":2134,"high":1776,"low":2135,"close":2136,"change":1005,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-15",76.85,75.394,76.37,0.82,13700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1210,"change":2144,"percent_change":2145,"volume":1395,"transactions":9,"vwap":1210},"2025-10-14",74.57,76.44,74.52,-0.717,-0.94,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2012,"volume":2131,"transactions":9,"vwap":2151},"2025-10-13",75.863,76.54,75.69,76.467,2.267,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1992,"transactions":9,"vwap":2156},"2025-10-10",78.456,74.2,-3.83,-4.91,{"date":2160,"open":1152,"high":1152,"low":2161,"close":1736,"change":1985,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1736},"2025-10-09",77.542,-0.05,13900,{"date":2165,"open":2166,"high":2167,"low":1849,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-08",77.24,78.07,1.286,1.67,16700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":698,"volume":1395,"transactions":9,"vwap":2176},"2025-10-07",77.639,77.72,76.691,76.784,-0.646,{"date":2179,"open":1849,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":555,"volume":1643,"transactions":9,"vwap":2182},"2025-10-06",77.573,77.14,77.43,0.991,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":342,"volume":2191,"transactions":9,"vwap":2189},"2025-10-03",77.07,77.29,76.13,76.439,-0.591,19400,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":211,"percent_change":79,"volume":2197,"transactions":9,"vwap":2196},"2025-10-02",77.35,76.69,77.029999,33100,{"date":2199,"open":2150,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":36,"volume":2204,"transactions":9,"vwap":2202},"2025-10-01",76.813,75.56,76.77,0.446,61600,{"date":2206,"open":2207,"high":2208,"low":1685,"close":2209,"change":2210,"percent_change":50,"volume":2098,"transactions":9,"vwap":2209},"2025-09-30",75.66,76.345,76.324,0.374,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1965,"percent_change":50,"volume":2217,"transactions":9,"vwap":2216},"2025-09-29",75.93,76.51,75.79,75.95,57600,{"date":2219,"open":1186,"high":2017,"low":2220,"close":2017,"change":2221,"percent_change":565,"volume":2222,"transactions":9,"vwap":2017},"2025-09-26",74.745,0.42,13100,{"date":2224,"open":1517,"high":2225,"low":2226,"close":2227,"change":719,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-25",75.45,74.47,75.16,-0.69,19900,{"date":2231,"open":1691,"high":1691,"low":2232,"close":2233,"change":2234,"percent_change":1156,"volume":2235,"transactions":9,"vwap":2233},"2025-09-24",75.34,75.68,-0.26,58000,{"date":2237,"open":1841,"high":1841,"low":2238,"close":1445,"change":2239,"percent_change":873,"volume":2240,"transactions":9,"vwap":1445},"2025-09-23",75.817,-0.82,7300,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1173,"percent_change":1174,"volume":2246,"transactions":9,"vwap":2245},"2025-09-22",75.99,76.795,76.76,19700,{"date":2248,"open":1983,"high":2249,"low":2250,"close":2249,"change":2074,"percent_change":1165,"volume":2251,"transactions":9,"vwap":2249},"2025-09-19",76.15,75.48,256900,{"date":2253,"open":2129,"high":2254,"low":2227,"close":2255,"change":2256,"percent_change":120,"volume":2257,"transactions":9,"vwap":2255},"2025-09-18",75.7,75.18,0.667,16400,{"date":2259,"open":2260,"high":2260,"low":1515,"close":2261,"change":2262,"percent_change":1918,"volume":1728,"transactions":9,"vwap":2261},"2025-09-17",74.72,74.513,-0.217,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":1985,"percent_change":2162,"volume":1960,"transactions":9,"vwap":2267},"2025-09-16",75,74.624,74.73,{"date":2269,"open":2270,"high":1231,"low":2270,"close":1231,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1231},"2025-09-15",74.3,0.83,1.12,20400,{"date":2275,"open":2276,"high":1496,"low":2277,"close":1496,"change":1173,"percent_change":2271,"volume":2170,"transactions":9,"vwap":1496},"2025-09-12",73.42,73.27,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1181,"percent_change":645,"volume":2163,"transactions":9,"vwap":2283},"2025-09-11",73.24,73.34,72.93,73.33,{"date":2285,"open":1563,"high":2286,"low":2287,"close":2288,"change":1905,"percent_change":881,"volume":2289,"transactions":9,"vwap":2288},"2025-09-10",73.183,72.435,72.69,24100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1814,"percent_change":100,"volume":1551,"transactions":9,"vwap":2295},"2025-09-09",72.48,72.67,72.050003,72.57,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":820,"percent_change":2066,"volume":2302,"transactions":9,"vwap":2301},"2025-09-08",72.15,72.64,72.12,72.19,154600,{"date":2304,"open":2305,"high":2306,"low":1365,"close":2307,"change":1314,"percent_change":435,"volume":2308,"transactions":9,"vwap":2307},"2025-09-05",72.61,72.8,71.8,20300,{"date":2310,"open":2311,"high":1278,"low":2312,"close":1278,"change":2271,"percent_change":1657,"volume":1925,"transactions":9,"vwap":1278},"2025-09-04",70.92,70.826,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1263,"percent_change":595,"volume":2319,"transactions":9,"vwap":2318},"2025-09-03",70.587,71.056999,70.258,70.88,12300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2239,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-02",69.019997,69.96,68.88,-1.16,12100,{"date":2328,"open":1375,"high":1375,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-29",70.55,70.78,-1.213,-1.68,21500,{"date":2335,"open":2336,"high":2337,"low":1292,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-28",71.69,72.099998,71.993,0.543,0.76,24000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1280,"percent_change":1288,"volume":2348,"transactions":9,"vwap":2347},"2025-08-27",71.201,71.506,71.019997,71.45,13000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":820,"percent_change":157,"volume":1936,"transactions":9,"vwap":2352},"2025-08-26",70.71,71.25,70.7,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2000,"percent_change":371,"volume":2360,"transactions":9,"vwap":2359},"2025-08-25",70.76,71.37,70.73,70.86,16600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-22",69.71,71.426,71.059998,1.43,2.05,13800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2228,"volume":2376,"transactions":9,"vwap":2374},"2025-08-21",69.7,70.2,69.24,69.63,-0.486,22100,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":678,"volume":2060,"transactions":9,"vwap":2381},"2025-08-20",70.54,69.07,70.116,-0.644,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2356,"change":2388,"percent_change":752,"volume":2341,"transactions":9,"vwap":2356},"2025-08-19",72.07,72.11,70.6,-1.43,{"date":2390,"open":2300,"high":2391,"low":1277,"close":2301,"change":516,"percent_change":1900,"volume":2392,"transactions":9,"vwap":2301},"2025-08-18",72.31,17400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1870,"percent_change":991,"volume":2399,"transactions":9,"vwap":2398},"2025-08-15",72.49,72.62,72.118,72.3,12200,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1565,"percent_change":1565,"volume":2405,"transactions":9,"vwap":2404},"2025-08-14",72.21,73.040001,72.79,28000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2306,"change":1899,"percent_change":1999,"volume":2257,"transactions":9,"vwap":2306},"2025-08-13",73.19,73.35,72.603,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":456,"volume":1215,"transactions":9,"vwap":2414},"2025-08-12",72.040001,72.92,71.96,1.27,{"date":2418,"open":1383,"high":2419,"low":2420,"close":1269,"change":2421,"percent_change":383,"volume":2422,"transactions":9,"vwap":1269},"2025-08-11",72.228,71.44,-0.148,29100,{"date":2424,"open":2365,"high":2425,"low":2365,"close":2426,"change":2089,"percent_change":1105,"volume":2427,"transactions":9,"vwap":2426},"2025-08-08",71.835,71.798,6500,{"date":2429,"open":2430,"high":2431,"low":1353,"close":2432,"change":2433,"percent_change":94,"volume":2082,"transactions":9,"vwap":2432},"2025-08-07",71.099998,71.28,70.74,0.36,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":555,"percent_change":835,"volume":2440,"transactions":9,"vwap":2439},"2025-08-06",69.34,70.46,69.16,70.38,15300,{"date":2442,"open":2443,"high":2444,"low":2380,"close":1343,"change":2445,"percent_change":1485,"volume":2446,"transactions":9,"vwap":1343},"2025-08-05",69.91,69.918,-0.692,14700,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1747,"transactions":9,"vwap":2450},"2025-08-04",69.12,69.772,1.732,2.55,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-01",68.7,68.84,67.78,68.040001,-1.95,-2.79,70000,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-31",71.56,69.89,69.99,-0.25,-0.36,41300,{"date":2471,"open":2472,"high":1308,"low":1342,"close":2473,"change":434,"percent_change":1037,"volume":2257,"transactions":9,"vwap":2473},"2025-07-30",70.29,70.24,{"date":2475,"open":2311,"high":2311,"low":1318,"close":1318,"change":2476,"percent_change":1156,"volume":902,"transactions":9,"vwap":1318},"2025-07-29",-0.24,{"date":2478,"open":2479,"high":1307,"low":2480,"close":2481,"change":2482,"percent_change":1663,"volume":2060,"transactions":9,"vwap":2481},"2025-07-28",70.36,70.15,70.37,0.35,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1288,"percent_change":1272,"volume":2489,"transactions":9,"vwap":2488},"2025-07-25",69.93,70.22,69.88,70.019997,42200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":2433,"volume":2496,"transactions":9,"vwap":2494},"2025-07-24",69.539,69.901,69.74,0.247,18300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":94,"volume":2504,"transactions":9,"vwap":2502},"2025-07-23",69.21,69.51,68.903,69.493,0.353,35400,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":719,"percent_change":613,"volume":2510,"transactions":9,"vwap":2509},"2025-07-22",69.48,68.66,69.14,18400,{"date":2512,"open":2513,"high":2514,"low":2513,"close":1334,"change":1663,"percent_change":942,"volume":1441,"transactions":9,"vwap":1334},"2025-07-21",69.2,69.958,{"date":2516,"open":2517,"high":2438,"low":2518,"close":2438,"change":2519,"percent_change":1899,"volume":2520,"transactions":9,"vwap":2438},"2025-07-18",69.15,68.91,-0.08,33200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2373,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2373},"2025-07-17",68.81,69.307,68.805,0.747,1.09,28800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1447,"volume":2191,"transactions":9,"vwap":2534},"2025-07-16",68.36,68.52,67.957,68.493,0.003,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":1037,"percent_change":210,"volume":1931,"transactions":9,"vwap":2539},"2025-07-15",68.989,68.49,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":79,"percent_change":1663,"volume":1879,"transactions":9,"vwap":2545},"2025-07-14",67.88,68.35,67.83,68.33,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1899,"percent_change":382,"volume":2552,"transactions":9,"vwap":2551},"2025-07-11",67.866,68.194,67.8,67.99,34400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":742,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-10",68.234,68.24,67.81,68.11,-0.13,17000,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":804,"percent_change":189,"volume":2566,"transactions":9,"vwap":2565},"2025-07-09",67.63,68.37,68.2,22700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":262,"percent_change":1905,"volume":2082,"transactions":9,"vwap":2572},"2025-07-08",67.65,67.755,67.47,67.52,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1986,"transactions":9,"vwap":2578},"2025-07-07",67.74,67.77,67.26,67.44,-0.816,-1.2,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":783,"volume":2163,"transactions":9,"vwap":2585},"2025-07-03",67.89,68.4,68.256,0.926,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-02",66.84,67.335,67.33,0.629,0.94,19100,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":999,"transactions":9,"vwap":2599},"2025-07-01",67.2,66.425,66.701,-0.909,-1.34,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1410,"percent_change":1951,"volume":1719,"transactions":9,"vwap":2607},"2025-06-30",67.46,67.72,67.16,67.61,{"date":2609,"open":2610,"high":2611,"low":2598,"close":2612,"change":2482,"percent_change":1012,"volume":2613,"transactions":9,"vwap":2612},"2025-06-27",66.98,67.28,67.040001,46300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2271,"percent_change":1741,"volume":2620,"transactions":9,"vwap":2619},"2025-06-26",66.29,66.79,66.089996,66.69,33800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":211,"percent_change":1272,"volume":2308,"transactions":9,"vwap":2626},"2025-06-25",65.88,66.11,65.623,65.86,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":555,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-24",65.16,65.74,65.080002,65.6,2.02,58800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1257,"volume":2642,"transactions":9,"vwap":2640},"2025-06-23",63.28,64.36,63.2,64.3,0.994,44700,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":445,"volume":2650,"transactions":9,"vwap":2648},"2025-06-20",64.45,65.41,63.049999,63.306,-0.414,51600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":150,"percent_change":230,"volume":2657,"transactions":9,"vwap":2656},"2025-06-18",63.8,64.255,63.66,63.72,15400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1980,"percent_change":1189,"volume":2001,"transactions":9,"vwap":2663},"2025-06-17",64.23,64.37,63.6,63.68,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":1534,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-16",63.83,64.69,64.54,1.91,30700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":271,"percent_change":2677,"volume":1215,"transactions":9,"vwap":2676},"2025-06-13",63.34,64.084999,63.22,63.33,-1.71,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":220,"percent_change":414,"volume":1264,"transactions":9,"vwap":2682},"2025-06-12",64.029999,64.55,64.43,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":997,"volume":2566,"transactions":9,"vwap":2688},"2025-06-11",64.658,64.965,64.019997,64.24,-0.32,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":1181,"percent_change":173,"volume":2695,"transactions":9,"vwap":2694},"2025-06-10",64.050003,64.63,64.56,31200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1280,"percent_change":1710,"volume":2702,"transactions":9,"vwap":2701},"2025-06-09",63.82,64.12,63.77,63.92,51900,{"date":2704,"open":2653,"high":2705,"low":2706,"close":2656,"change":2271,"percent_change":595,"volume":1851,"transactions":9,"vwap":2656},"2025-06-06",64.0039978,63.62,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1486,"volume":2714,"transactions":9,"vwap":2712},"2025-06-05",64.25,64.361,62.589,62.89,-0.84,23400,{"date":2716,"open":2717,"high":2701,"low":2717,"close":2718,"change":1271,"percent_change":135,"volume":2333,"transactions":9,"vwap":2718},"2025-06-04",63.57,63.73,{"date":2720,"open":2721,"high":126,"low":2722,"close":2723,"change":36,"percent_change":1263,"volume":1112,"transactions":9,"vwap":2723},"2025-06-03",63.25,63.179,63.44,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2727,"change":300,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-02",61.99,62.86,0.96,13300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1900,"percent_change":2476,"volume":2528,"transactions":9,"vwap":2735},"2025-05-30",61.92,62.3,61.09,62.26,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":1280,"percent_change":819,"volume":2257,"transactions":9,"vwap":2740},"2025-05-29",63.4,62.063999,62.41,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":534,"volume":2510,"transactions":9,"vwap":2746},"2025-05-28",62.54,62.585,62.16,62.21,-0.247,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-27",61.56,62.52,62.457,2.027,3.35,14600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-23",60.16,60.93,60.0099983,60.43,-0.97,-1.58,39700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1814,"percent_change":1005,"volume":1944,"transactions":9,"vwap":2770},"2025-05-22",61.51,61.89,61.26,61.4,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":424,"percent_change":752,"volume":2777,"transactions":9,"vwap":2776},"2025-05-21",62.11,62.763,60.95,61.02,12700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1471,"percent_change":997,"volume":2119,"transactions":9,"vwap":2783},"2025-05-20",62.099998,62.34,61.77,62.25,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-19",61.807,62.7,62.56,0.02,0.03,42000,{"date":2793,"open":2794,"high":2795,"low":2732,"close":2743,"change":414,"percent_change":43,"volume":1986,"transactions":9,"vwap":2743},"2025-05-16",62.46,62.55,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2790,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-15",61.65,62.66,62.24,0.05,15200,{"date":2804,"open":2805,"high":2746,"low":2805,"close":2746,"change":300,"percent_change":2074,"volume":2806,"transactions":9,"vwap":2746},"2025-05-14",61.7,21400,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-13",60.33,61.84,61.61,1.46,2.43,61000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-12",59.48,60.18,59.23,60.15,3.23,5.67,80600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1999,"percent_change":371,"volume":2830,"transactions":9,"vwap":2829},"2025-05-09",57.34,57.433,56.62,56.92,50200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1330,"volume":1912,"transactions":9,"vwap":2836},"2025-05-08",57.099998,57.62,56.77,57.080002,0.593,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1197,"volume":2845,"transactions":9,"vwap":2843},"2025-05-07",56.46,56.75,56.049999,56.487,0.059,39600,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":2851,"percent_change":64,"volume":2852,"transactions":9,"vwap":2850},"2025-05-06",56.23,56.64,56.428,-0.412,34700,{"date":2854,"open":2835,"high":2855,"low":2835,"close":2856,"change":71,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-05",57.22,56.84,-0.89,12500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1013,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-02",57.060001,57.55,56.88,57.35,1.04,42300,{"date":2868,"open":2856,"high":2869,"low":2870,"close":2870,"change":135,"percent_change":2137,"volume":2871,"transactions":9,"vwap":2870},"2025-05-01",57.02,56.76,7100,{"date":2873,"open":2874,"high":2875,"low":176,"close":2876,"change":1565,"percent_change":1559,"volume":1215,"transactions":9,"vwap":2876},"2025-04-30",55.86,56.36,56.3,{"date":2878,"open":2879,"high":2875,"low":2879,"close":2880,"change":80,"percent_change":413,"volume":2881,"transactions":9,"vwap":2880},"2025-04-29",56.029999,56.31,10500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2884,"change":322,"percent_change":516,"volume":2887,"transactions":9,"vwap":2884},"2025-04-28",56.17,56.22,55.87,11900,{"date":180,"open":2879,"high":2848,"low":2889,"close":2848,"change":1280,"percent_change":2433,"volume":2890,"transactions":9,"vwap":2848},55.82,29700]