[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBLD":3,"homepage-market-summary":30,"stock-historical-RBLD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RBLD","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},"First Trust Alerian US NextGen Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0261,0.88,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.76,85.64,85.92,85.4399,84.5603,1.1997,1.42,3169.05,91.07,73.15,3858.8518045258966,70.4,4221,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},64.95,2940,1073171.802936,31.76,"2025-04-24",[184,187,196,206,215,224,234,243,253,261,271,279,288,295,305,316,325,334,345,355,365,373,382,391,401,409,417,426,436,444,451,461,469,476,485,493,502,511,521,530,539,548,557,564,572,580,588,595,603,612,620,628,638,647,656,665,674,684,693,703,711,722,729,734,741,750,754,760,768,775,781,789,797,806,812,818,823,831,838,845,850,858,866,871,876,883,890,897,901,907,912,918,923,928,933,938,941,948,955,963,970,977,982,988,995,1001,1005,1009,1015,1019,1025,1030,1035,1040,1045,1054,1059,1064,1067,1072,1078,1084,1088,1092,1097,1102,1107,1112,1117,1122,1126,1132,1136,1141,1146,1150,1154,1160,1166,1169,1173,1178,1186,1190,1195,1199,1203,1206,1211,1217,1221,1228,1233,1237,1240,1246,1250,1256,1261,1264,1266,1271,1277,1280,1287,1292,1295,1300,1304,1307,1312,1315,1319,1325,1331,1336,1340,1348,1351,1356,1360,1363,1368,1374,1378,1383,1387,1390,1395,1399,1406,1410,1416,1419,1422,1425,1428,1435,1440,1446,1451,1458,1461,1465,1471,1474,1478,1482,1487,1491,1494,1499,1503,1508,1511,1516,1521,1525,1529,1532,1536,1540,1545,1548,1553,1558,1561,1566,1569,1574,1578,1584,1591,1595,1599,1603,1609,1611,1614,1619,1623,1629,1633,1638,1644,1650,1655,1660,1665,1667,1672,1677,1680,1683,1689,1692,1695,1699,1703,1710,1713,1719,1723,1726,1729,1733,1736,1739,1744,1750,1752,1758,1762,1765,1768,1773,1778,1783,1786,1790,1795,1798,1803,1807,1813,1818,1821,1823,1827,1831,1835,1839,1842,1845,1849,1853,1856,1861,1864,1869,1872,1875,1878,1882,1886,1890,1893,1896,1901,1904,1908,1913,1916,1919,1926,1931,1938,1942,1945,1949,1953,1956,1960,1963,1966,1970,1976,1981,1985,1988,1992,1996,2000,2003,2008,2014,2019,2023,2027,2030,2034,2037,2040,2044,2047,2050,2053,2056,2059,2063,2067,2072,2076,2082,2087,2092,2095,2098,2101,2104,2110,2114,2117,2122,2125],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},56,85.6402,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",84.415,84.79,0.5723,0.68,930.8588,37,84.6211,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",83.9399,83.988,83.905,0.8016,0.96,1694.8158,43,83.9684,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",82.25,83.1864,0.6367,0.77,1260.1745,46,82.621,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",82.965,82.5497,-0.5203,-0.63,735.4338,38,82.901,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",82.66,83.07,82.65,0.2409,0.29,5909.8158,84,82.7413,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":213,"vwap":242},"2026-09-28",82.87,82.97,82.8291,-0.6943,-0.83,1678.1581,82.9163,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",83.4301,83.5234,83.4,0.161,0.19,1143.5991,36,83.4284,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",83.3624,-0.7153,-0.85,283.5991,35,83.5059,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",84.28,84.41,84.0777,-0.4899,-0.58,5560.9661,68,84.1438,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":102,"volume":276,"transactions":277,"vwap":278},"2026-09-22",84.63,84.5676,0.4456,1394.5991,32,84.5997,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":38,"volume":285,"transactions":286,"vwap":287},"2026-09-21",83.9587,84.29,84.122,0.4822,2155.504145,54,84.1895,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":259,"vwap":294},"2026-09-18",83.6398,-0.4035,-0.48,196.5991,83.6106,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",83.9903,84.06,84.0433,0.8086,0.97,593.5991,29,84.0505,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",83.9,83.97,82.9399,83.2347,-0.0631,-0.08,878.5991,39,83.7511,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":194,"vwap":324},"2026-09-15",83.5399,83.54,83.2978,-0.4325,-0.52,812.6581,83.4507,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",83.94,83.7303,-1.4897,-1.75,545.4991,31,83.9151,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",85.33,85.34,85.08,85.22,0.7,0.83,4146.587378,44,85.1925,{"date":346,"open":347,"high":348,"low":264,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",84.81,85.07,84.52,-1.3,-1.51,2301.3941,41,84.7128,{"date":356,"open":357,"high":358,"low":18,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",85.83,85.87,85.82,-0.77,-0.89,12993.6571,85,85.7711,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":102,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",86.88,86.59,0.62,1204.9447,52,86.6994,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":277,"vwap":381},"2026-09-04",86.17,85.89,86.06,0.3474,0.41,1954.6299,86.0744,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":222,"vwap":390},"2026-09-03",85.449,85.895,85.7126,0.9407,1.11,1339.1573,85.6595,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",84.3354,84.7756,84.7719,0.1073,0.13,1629.1691,60,84.5617,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":343,"vwap":408},"2026-09-01",84.855,84.6646,-0.9174,-1.07,1252.256435,84.7459,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":251,"vwap":416},"2026-08-31",85.555,85.582,-0.5266,-0.61,709.484777,85.5367,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",87.34,86.1086,-1.1914,-1.36,1432.18035,49,86.7315,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",87.26,87.36,87.3,0.008,0.01,1717.4673,67,87.3168,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":204,"vwap":443},"2026-08-26",87.03,87.292,0.9995,1.16,151600.882872,87.0304,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":112,"volume":448,"transactions":449,"vwap":450},"2026-08-25",86.2925,-0.1443,532.8307,47,86.461,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":314,"vwap":460},"2026-08-24",86.2699,86.51,86.25,86.4368,-0.2192,-0.25,1512.9353,86.2944,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":194,"vwap":468},"2026-08-21",86.81,86.656,-0.3762,-0.43,1553.7104,86.7118,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":332,"vwap":475},"2026-08-20",87.0322,-0.7978,-0.91,562.858085,87.2306,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":251,"vwap":484},"2026-08-19",88.62,87.7899,87.83,-0.6587,-0.74,1313.8307,87.8598,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":277,"vwap":492},"2026-08-18",89.56,88.4887,-1.6019,-1.78,977.8867,89.1456,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":222,"vwap":501},"2026-08-17",90.135,89.84,90.0906,-0.1444,-0.16,1504.527,90.0676,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":81,"volume":508,"transactions":509,"vwap":510},"2026-08-14",90.37,90.17,90.235,0.3096,1571.8307,33,90.2579,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":353,"vwap":520},"2026-08-13",89.879895,90.035,89.85,89.9254,0.2476,0.28,1658.3977,89.9051,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":204,"vwap":529},"2026-08-12",89.9,89.67,89.6778,0.595,0.67,2115.3487,89.8594,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":509,"vwap":538},"2026-08-11",89.155,89.16,89.0828,0.72,0.81,438.8307,89.1347,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":332,"vwap":547},"2026-08-10",88.61,88.36,88.3628,-0.2993,-0.34,658.296579,88.5057,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":509,"vwap":556},"2026-08-07",89.0899,89.09,88.6621,0.5521,0.63,709.8017,88.8053,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":73,"percent_change":267,"volume":561,"transactions":562,"vwap":563},"2026-08-06",88.86,88.11,385.8307,30,88.4831,{"date":565,"open":566,"high":567,"low":566,"close":478,"change":568,"percent_change":569,"volume":570,"transactions":204,"vwap":571},"2026-08-05",88.55,88.7399,-0.3651,-0.41,1071.8477,88.628,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":303,"vwap":579},"2026-08-04",87.63,88.9851,1.0975,1.25,660.8527,88.3181,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":449,"vwap":587},"2026-08-03",86.64,87.8876,0.9894,1.14,733.974378,87.4076,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":259,"vwap":594},"2026-07-31",86.8982,0.0574,0.07,385.0767,87.0846,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":23,"volume":601,"transactions":332,"vwap":602},"2026-07-30",87.09,86.65,86.8408,1.2118,6109.8307,86.8677,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":204,"vwap":611},"2026-07-29",86.05,85.57,85.629,-2.0555,-2.34,918.9797,85.8873,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":66,"volume":618,"transactions":303,"vwap":619},"2026-07-28",88.0899,88.09,87.6845,-0.6378,771.8307,88.0287,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":277,"vwap":627},"2026-07-27",88.29,88.3223,-0.5695,-0.64,411.665337,88.4245,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",88.825,88.8918,88.805,0.175,0.2,2084.8727,26,88.842,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":230,"volume":645,"transactions":509,"vwap":646},"2026-07-23",88.8837,88.89,88.7,88.7168,0.2527,1208.8307,88.8192,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":251,"vwap":655},"2026-07-22",88.440687,88.4641,88.3499,0.7841,0.89,749.2917,88.3926,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":251,"vwap":664},"2026-07-21",87.53,87.74,87.68,0.4558,0.52,1089.8307,87.6275,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",87.869,87.2242,-0.5892,-0.67,799.0767,57,87.6029,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":414,"volume":681,"transactions":682,"vwap":683},"2026-07-17",87.91,88.46,87.775,87.8134,-0.5352,4362.2801,45,87.9541,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",88.13,88.3486,0.0287,0.03,3155.5844,53,88.1991,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",89.32,89.33,88.3199,-0.9607,-1.08,2789.6114,66,89.1413,{"date":704,"open":695,"high":695,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":424,"vwap":710},"2026-07-14",89.0399,89.2806,0.4829,0.54,1597.5554,89.2714,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",88.82,88.91,88.78,88.7977,-0.2723,-0.31,5648.5554,62,88.8461,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":52,"volume":728,"transactions":9,"vwap":726},"2026-07-10",88.75,89.18,89.07,0.43,2500,{"date":730,"open":731,"high":533,"low":732,"close":732,"change":733,"percent_change":107,"volume":728,"transactions":9,"vwap":732},"2026-07-09",89.010002,88.64,0.21,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":718,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",88.33,88.43,87.84,-0.35,2200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",89.19,89.21,88.48,88.74,-0.29,-0.33,2100,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":727,"percent_change":52,"volume":753,"transactions":9,"vwap":752},"2026-07-06",89.029999,600,{"date":755,"open":480,"high":756,"low":757,"close":756,"change":758,"percent_change":592,"volume":759,"transactions":9,"vwap":756},"2026-07-02",88.6,87.7,0.06,201900,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",88.68,88.51,88.54,-1.46,-1.62,700,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":397,"volume":774,"transactions":9,"vwap":772},"2026-06-30",89.99,90.38,90,0.12,9000,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":592,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-29",89.49,89.88,0.08,1400,{"date":782,"open":783,"high":784,"low":487,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",89.6,90.19,89.81,-0.82,-0.9,900,{"date":790,"open":791,"high":25,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",90.67,90.39,90.63,1.05,1.17,3000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",89.83,90.029999,89.3,89.58,0.32,0.36,1800,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":350,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",89.7,89.26,-1.44,3100,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":192,"percent_change":817,"volume":176,"transactions":9,"vwap":815},"2026-06-22",90.51,90.56,90.31,0.76,{"date":819,"open":800,"high":800,"low":820,"close":778,"change":175,"percent_change":821,"volume":822,"transactions":9,"vwap":778},"2026-06-18",89.77,1.13,1300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":350,"volume":830,"transactions":9,"vwap":828},"2026-06-17",90.089996,90.42,88.81,88.88,-1.17,9500,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":159,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-16",90.52,90.73,90.050003,0.61,5900,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":753,"transactions":9,"vwap":842},"2026-06-15",89.62,89.97,89.5,0.82,0.92,{"date":846,"open":478,"high":762,"low":756,"close":762,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":762},"2026-06-12",0.75,0.85,3200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":728,"transactions":9,"vwap":855},"2026-06-11",87.24,88.24,86.93,87.93,1.38,1.59,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",88.2,88.23,86.55,-1.76,-1.99,3400,{"date":867,"open":827,"high":827,"low":868,"close":869,"change":137,"percent_change":662,"volume":870,"transactions":9,"vwap":869},"2026-06-09",87.64,88.31,1700,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":257,"volume":753,"transactions":9,"vwap":874},"2026-06-08",88.49,87.85,-0.75,{"date":877,"open":878,"high":879,"low":880,"close":756,"change":881,"percent_change":882,"volume":780,"transactions":9,"vwap":756},"2026-06-05",89.019997,89.46,88.58,-1.37,-1.52,{"date":884,"open":885,"high":886,"low":887,"close":841,"change":369,"percent_change":888,"volume":889,"transactions":9,"vwap":841},"2026-06-04",89.51,90.010002,89.47,0.69,5400,{"date":891,"open":892,"high":778,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",89.73,89.35,-0.32,-0.36,1900,{"date":898,"open":714,"high":524,"low":559,"close":524,"change":899,"percent_change":900,"volume":749,"transactions":9,"vwap":524},"2026-06-02",1.55,1.76,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":312,"percent_change":906,"volume":822,"transactions":9,"vwap":904},"2026-06-01",87.9,88.12,87.79,-0.09,{"date":908,"open":903,"high":860,"low":903,"close":860,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":860},"2026-05-29",-0.05,-0.06,300,{"date":913,"open":542,"high":914,"low":915,"close":915,"change":916,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-28",88.52,88.25,-0.03,3700,{"date":919,"open":677,"high":677,"low":920,"close":920,"change":921,"percent_change":922,"volume":728,"transactions":9,"vwap":920},"2026-05-27",88.28,-0.7,-0.79,{"date":924,"open":533,"high":533,"low":925,"close":926,"change":927,"percent_change":122,"volume":740,"transactions":9,"vwap":926},"2026-05-26",88.97,88.98,0.79,{"date":929,"open":930,"high":736,"low":905,"close":931,"change":932,"percent_change":844,"volume":753,"transactions":9,"vwap":931},"2026-05-22",88.07,88.19,0.8,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":137,"percent_change":102,"volume":937,"transactions":9,"vwap":936},"2026-05-21",86.74,87.39,2700,{"date":939,"open":582,"high":940,"low":582,"close":854,"change":369,"percent_change":535,"volume":749,"transactions":9,"vwap":854},"2026-05-20",87.23,{"date":942,"open":943,"high":944,"low":358,"close":945,"change":946,"percent_change":947,"volume":728,"transactions":9,"vwap":945},"2026-05-19",85.9,86.63,86.31,-0.49,-0.56,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":739,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-18",86.92,86.56,86.8,-0.4,2000,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",87.4,87.59,87.15,-1.64,-1.85,4300,{"date":964,"open":965,"high":966,"low":860,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",88.22,88.79,0.5,0.57,30000,{"date":971,"open":972,"high":973,"low":974,"close":622,"change":975,"percent_change":976,"volume":962,"transactions":9,"vwap":622},"2026-05-13",88.39,88.5,88.26,-0.19,-0.21,{"date":978,"open":979,"high":979,"low":676,"close":745,"change":980,"percent_change":981,"volume":811,"transactions":9,"vwap":745},"2026-05-12",88.67,-0.2,-0.23,{"date":983,"open":984,"high":985,"low":984,"close":762,"change":122,"percent_change":986,"volume":987,"transactions":9,"vwap":762},"2026-05-11",87.86,88.85,1.03,4900,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",88.15,87.78,-0.39,-0.44,6300,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":749,"transactions":9,"vwap":998},"2026-05-07",89.12,88.17,-1.82,-2.02,{"date":1002,"open":777,"high":1003,"low":777,"close":770,"change":527,"percent_change":847,"volume":1004,"transactions":9,"vwap":770},"2026-05-06",90.34,11600,{"date":1006,"open":1007,"high":1007,"low":695,"close":695,"change":536,"percent_change":844,"volume":1008,"transactions":9,"vwap":695},"2026-05-05",89.72,1200,{"date":1010,"open":1011,"high":878,"low":1012,"close":763,"change":1013,"percent_change":980,"volume":1014,"transactions":9,"vwap":763},"2026-05-04",88.72,88.42,-0.18,153500,{"date":1016,"open":726,"high":726,"low":1017,"close":1017,"change":773,"percent_change":82,"volume":1018,"transactions":9,"vwap":1017},"2026-05-01",88.69,400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1018,"transactions":9,"vwap":1022},"2026-04-30",87.42,88.57,1.85,2.13,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":312,"volume":911,"transactions":9,"vwap":1028},"2026-04-29",86.82,86.72,-0.07,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":240,"volume":1034,"transactions":9,"vwap":1032},"2026-04-28",86.79,-0.73,200,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":230,"volume":1039,"transactions":9,"vwap":1037},"2026-04-27",87.52,0.25,100,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1039,"transactions":9,"vwap":1042},"2026-04-24",87.27,-0.24,-0.27,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",87.22,87.61,87.18,87.51,1.22,1.41,1100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":96,"volume":788,"transactions":9,"vwap":1057},"2026-04-22",86.86,86.29,0.44,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":414,"percent_change":172,"volume":1063,"transactions":9,"vwap":1062},"2026-04-21",86.12,85.85,500,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":916,"percent_change":916,"volume":911,"transactions":9,"vwap":1066},"2026-04-20",86.46,{"date":1068,"open":454,"high":454,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":911,"transactions":9,"vwap":1069},"2026-04-17",86.49,1.09,1.28,{"date":1073,"open":1074,"high":1074,"low":339,"close":1075,"change":1076,"percent_change":1077,"volume":740,"transactions":9,"vwap":1075},"2026-04-16",85.67,85.4,0.15,0.18,{"date":1079,"open":455,"high":455,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":937,"transactions":9,"vwap":1081},"2026-04-15",85.089996,85.25,-0.96,-1.11,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":52,"volume":1039,"transactions":9,"vwap":1086},"2026-04-14",86.21,0.42,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1058,"percent_change":662,"volume":1018,"transactions":9,"vwap":1091},"2026-04-13",85.44,85.79,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1039,"transactions":9,"vwap":1094},"2026-04-10",85.35,-0.13,-0.15,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":848,"percent_change":175,"volume":1063,"transactions":9,"vwap":1101},"2026-04-09",85.71,85.78,85.48,{"date":1103,"open":1104,"high":273,"low":1104,"close":273,"change":1105,"percent_change":1106,"volume":1034,"transactions":9,"vwap":273},"2026-04-08",84.37,2.12,2.57,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1038,"percent_change":1111,"volume":911,"transactions":9,"vwap":1110},"2026-04-07",82.36,82.51,0.3,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":779,"percent_change":1116,"volume":1053,"transactions":9,"vwap":1115},"2026-04-06",81.87,82.26,0.1,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":249,"percent_change":1121,"volume":1063,"transactions":9,"vwap":1120},"2026-04-02",81.88,82.18,0.23,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":848,"percent_change":794,"volume":753,"transactions":9,"vwap":1125},"2026-04-01",82.16,81.99,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1034,"transactions":9,"vwap":1129},"2026-03-31",80.32,81.14,1.65,2.08,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":921,"percent_change":1135,"volume":911,"transactions":9,"vwap":1134},"2026-03-30",79.49,-0.87,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":718,"percent_change":992,"volume":1063,"transactions":9,"vwap":1140},"2026-03-27",81.059998,81.11,80.19,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1034,"transactions":9,"vwap":1143},"2026-03-26",80.5,-1.5,-1.83,{"date":1147,"open":208,"high":208,"low":1148,"close":1148,"change":137,"percent_change":1149,"volume":911,"transactions":9,"vwap":1148},"2026-03-25",82,0.56,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":52,"percent_change":1153,"volume":1039,"transactions":9,"vwap":1152},"2026-03-24",81.54,0.6,{"date":1155,"open":1156,"high":1138,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1018,"transactions":9,"vwap":1157},"2026-03-23",80.97,81.050003,1.37,1.72,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":911,"transactions":9,"vwap":1163},"2026-03-20",80,79.68,-2.1,-2.57,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":773,"percent_change":1076,"volume":1039,"transactions":9,"vwap":1168},"2026-03-19",81.78,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":670,"volume":1039,"transactions":9,"vwap":1171},"2026-03-18",81.66,-0.55,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":230,"percent_change":1177,"volume":1039,"transactions":9,"vwap":1176},"2026-03-17",82.4,82.21,0.35,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":192,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",81.69,82.059998,81.62,81.92,0.84,800,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":909,"volume":1034,"transactions":9,"vwap":1188},"2026-03-13",81.24,-0.04,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":911,"transactions":9,"vwap":1192},"2026-03-12",81.28,-1.04,-1.26,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":916,"percent_change":1189,"volume":911,"transactions":9,"vwap":1198},"2026-03-11",82.23,82.32,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":499,"percent_change":975,"volume":1034,"transactions":9,"vwap":1202},"2026-03-10",83.050003,82.35,{"date":1204,"open":1205,"high":1110,"low":1205,"close":1110,"change":369,"percent_change":817,"volume":788,"transactions":9,"vwap":1110},"2026-03-09",80.86,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1039,"transactions":9,"vwap":1208},"2026-03-06",81.89,-1.31,-1.57,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1209,"percent_change":1216,"volume":1053,"transactions":9,"vwap":1215},"2026-03-05",84.13,82.83,83.2,-1.55,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1087,"percent_change":967,"volume":1063,"transactions":9,"vwap":1220},"2026-03-04",84.39,84.51,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1000,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",84.2,84.25,84.089996,-1.73,1600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":359,"change":967,"percent_change":1232,"volume":788,"transactions":9,"vwap":359},"2026-03-02",85.75,85.94,0.59,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":312,"percent_change":906,"volume":1185,"transactions":9,"vwap":1236},"2026-02-27",84.77,85.32,{"date":1238,"open":1239,"high":1075,"low":1239,"close":1075,"change":249,"percent_change":89,"volume":753,"transactions":9,"vwap":1075},"2026-02-26",84.8,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":499,"volume":870,"transactions":9,"vwap":1244},"2026-02-25",85.7,85.19,85.21,-0.14,{"date":1247,"open":1248,"high":1094,"low":1248,"close":1094,"change":585,"percent_change":1249,"volume":176,"transactions":9,"vwap":1094},"2026-02-24",85.059998,1.35,{"date":1251,"open":1252,"high":1252,"low":307,"close":1253,"change":1254,"percent_change":947,"volume":1255,"transactions":9,"vwap":1253},"2026-02-23",84.83,84.21,-0.47,4600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":249,"percent_change":89,"volume":1053,"transactions":9,"vwap":1260},"2026-02-20",84.9,84.38,84.68,{"date":1262,"open":264,"high":1263,"low":264,"close":1263,"change":804,"percent_change":727,"volume":1063,"transactions":9,"vwap":1263},"2026-02-19",84.49,{"date":1265,"open":1252,"high":1252,"low":1213,"close":1213,"change":545,"percent_change":953,"volume":176,"transactions":9,"vwap":1213},"2026-02-18",{"date":1267,"open":190,"high":190,"low":1268,"close":1269,"change":981,"percent_change":1044,"volume":1270,"transactions":9,"vwap":1269},"2026-02-17",84.45,84.47,6100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":176,"transactions":9,"vwap":1274},"2026-02-13",84.69,84.7,1.12,1.34,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1043,"percent_change":747,"volume":1018,"transactions":9,"vwap":1279},"2026-02-12",83.58,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1185,"transactions":9,"vwap":1284},"2026-02-11",83.86,83.24,83.82,0.91,1.1,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":927,"volume":1185,"transactions":9,"vwap":1290},"2026-02-10",82.49,82.91,0.65,{"date":1293,"open":1294,"high":1115,"low":1294,"close":1115,"change":1291,"percent_change":932,"volume":1018,"transactions":9,"vwap":1115},"2026-02-09",82.17,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1039,"transactions":9,"vwap":1297},"2026-02-06",81.61,1.96,2.46,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":482,"volume":1039,"transactions":9,"vwap":1302},"2026-02-05",79.65,-0.59,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1077,"percent_change":89,"volume":911,"transactions":9,"vwap":1306},"2026-02-04",80.24,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":14,"percent_change":388,"volume":1008,"transactions":9,"vwap":1311},"2026-02-03",80.16,79.86,80.059998,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":773,"percent_change":1076,"volume":911,"transactions":9,"vwap":1314},"2026-02-02",79.18,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":670,"volume":1039,"transactions":9,"vwap":1317},"2026-01-30",79.059998,-0.53,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1018,"transactions":9,"vwap":1322},"2026-01-29",80.019997,79.59,0.09,0.11,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1096,"volume":1018,"transactions":9,"vwap":1329},"2026-01-28",79.57,79.61,79.5,-0.12,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1184,"volume":911,"transactions":9,"vwap":1334},"2026-01-27",79.22,79.62,0.66,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":967,"percent_change":1339,"volume":1039,"transactions":9,"vwap":1338},"2026-01-26",78.96,0.64,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":748,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",78.66,78.71,78.33,78.46,-0.42,3500,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":909,"percent_change":910,"volume":1034,"transactions":9,"vwap":1350},"2026-01-22",78.79,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1070,"percent_change":1355,"volume":911,"transactions":9,"vwap":1354},"2026-01-21",78.26,78.84,1.4,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":350,"percent_change":960,"volume":1018,"transactions":9,"vwap":1359},"2026-01-20",77.59,77.75,{"date":1361,"open":1314,"high":1314,"low":1362,"close":1362,"change":45,"percent_change":836,"volume":911,"transactions":9,"vwap":1362},"2026-01-16",79.050003,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1184,"percent_change":1367,"volume":767,"transactions":9,"vwap":1366},"2026-01-15",78.81,78.57,1.08,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":152,"percent_change":1373,"volume":1018,"transactions":9,"vwap":1371},"2026-01-14",77.53,77.73,77.51,0.05,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":662,"percent_change":527,"volume":1063,"transactions":9,"vwap":1377},"2026-01-13",77.5,77.69,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1111,"percent_change":1382,"volume":176,"transactions":9,"vwap":1381},"2026-01-12",76.97,77.17,0.39,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":932,"percent_change":794,"volume":176,"transactions":9,"vwap":1386},"2026-01-09",76.85,76.87,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":803,"percent_change":1087,"volume":1034,"transactions":9,"vwap":1389},"2026-01-08",76.07,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1039,"transactions":9,"vwap":1392},"2026-01-07",75.75,-1.27,-1.65,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":369,"percent_change":536,"volume":1018,"transactions":9,"vwap":1398},"2026-01-06",76.25,77.019997,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":159,"percent_change":1405,"volume":805,"transactions":9,"vwap":1404},"2026-01-05",76.41,76.5,76.089996,76.4,0.73,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":795,"percent_change":1409,"volume":1039,"transactions":9,"vwap":1408},"2026-01-02",75.85,1.57,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1018,"transactions":9,"vwap":1413},"2025-12-31",74.96,74.68,-0.69,-0.92,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1189,"percent_change":909,"volume":1039,"transactions":9,"vwap":1418},"2025-12-30",75.37,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1330,"percent_change":499,"volume":1034,"transactions":9,"vwap":1421},"2025-12-29",75.41,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":910,"percent_change":312,"volume":1039,"transactions":9,"vwap":1424},"2025-12-26",75.53,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1076,"percent_change":634,"volume":1039,"transactions":9,"vwap":1427},"2025-12-24",75.59,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1121,"volume":1434,"transactions":9,"vwap":1431},"2025-12-23",75.25,75.44,75.2,0.17,10700,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":554,"percent_change":1184,"volume":1439,"transactions":9,"vwap":1438},"2025-12-22",74.84,75.27,2800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":804,"volume":796,"transactions":9,"vwap":1444},"2025-12-19",74.67,74.63,74.64,0.27,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":127,"percent_change":1339,"volume":1450,"transactions":9,"vwap":1449},"2025-12-18",74.57,74.37,2300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1194,"volume":1053,"transactions":9,"vwap":1456},"2025-12-17",74.82,74.83,73.83,73.9,-0.94,{"date":1459,"open":1437,"high":1437,"low":1437,"close":1437,"change":466,"percent_change":1460,"volume":1039,"transactions":9,"vwap":1437},"2025-12-16",-0.57,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1438,"change":1323,"percent_change":773,"volume":767,"transactions":9,"vwap":1438},"2025-12-15",75.17,75.31,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1034,"transactions":9,"vwap":1468},"2025-12-12",75.26,75.18,-1.48,-1.93,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":159,"percent_change":535,"volume":1039,"transactions":9,"vwap":1473},"2025-12-11",76.66,{"date":1475,"open":1431,"high":1476,"low":1477,"close":1476,"change":341,"percent_change":1286,"volume":1008,"transactions":9,"vwap":1476},"2025-12-10",76.11,75.28,{"date":1479,"open":1480,"high":1480,"low":1477,"close":1477,"change":981,"percent_change":1481,"volume":788,"transactions":9,"vwap":1477},"2025-12-09",75.5,-0.3,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":267,"percent_change":1486,"volume":1034,"transactions":9,"vwap":1485},"2025-12-08",76.12,75.51,-0.76,{"date":1488,"open":1489,"high":1489,"low":1403,"close":1403,"change":976,"percent_change":1490,"volume":1018,"transactions":9,"vwap":1403},"2025-12-05",76.17,-0.28,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1087,"percent_change":159,"volume":1039,"transactions":9,"vwap":1493},"2025-12-04",76.3,{"date":1495,"open":1496,"high":1497,"low":1427,"close":1497,"change":45,"percent_change":1339,"volume":1498,"transactions":9,"vwap":1497},"2025-12-03",75.65,75.88,9600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1324,"percent_change":1076,"volume":805,"transactions":9,"vwap":1502},"2025-12-02",75.58,75.4,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1039,"transactions":9,"vwap":1505},"2025-12-01",75.29,-1.06,-1.39,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":662,"percent_change":888,"volume":1039,"transactions":9,"vwap":1510},"2025-11-28",76.35,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":340,"percent_change":1515,"volume":1034,"transactions":9,"vwap":1514},"2025-11-26",75.73,75.83,0.93,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":127,"percent_change":554,"volume":788,"transactions":9,"vwap":1519},"2025-11-25",74.45,75.13,74.4,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":202,"volume":1039,"transactions":9,"vwap":1523},"2025-11-24",74.66,0.71,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":932,"percent_change":1070,"volume":1034,"transactions":9,"vwap":1528},"2025-11-21",74.019997,73.95,{"date":1530,"open":1455,"high":1455,"low":26,"close":26,"change":1531,"percent_change":1469,"volume":1018,"transactions":9,"vwap":26},"2025-11-20",-1.1,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":980,"percent_change":1044,"volume":753,"transactions":9,"vwap":1535},"2025-11-19",74.59,74.25,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1518,"change":1189,"percent_change":909,"volume":1185,"transactions":9,"vwap":1518},"2025-11-18",74.35,74.85,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1414,"percent_change":1415,"volume":1063,"transactions":9,"vwap":1543},"2025-11-17",74.48,74.49,74.33,{"date":1546,"open":1502,"high":1421,"low":1468,"close":1468,"change":1323,"percent_change":773,"volume":1547,"transactions":9,"vwap":1468},"2025-11-14",4700,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1063,"transactions":9,"vwap":1550},"2025-11-13",75.089996,-1.69,-2.2,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":689,"volume":788,"transactions":9,"vwap":1556},"2025-11-12",76.89,76.78,0.02,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1481,"percent_change":992,"volume":1039,"transactions":9,"vwap":1560},"2025-11-11",76.76,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":836,"percent_change":932,"volume":822,"transactions":9,"vwap":1565},"2025-11-10",76.74,77.23,77.059998,{"date":1567,"open":1421,"high":1568,"low":1421,"close":1568,"change":1058,"percent_change":38,"volume":917,"transactions":9,"vwap":1568},"2025-11-07",76.45,{"date":1570,"open":1571,"high":1510,"low":1572,"close":1572,"change":1573,"percent_change":1303,"volume":1063,"transactions":9,"vwap":1572},"2025-11-06",76.18,76.010002,-0.45,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1524,"percent_change":1577,"volume":1039,"transactions":9,"vwap":1576},"2025-11-05",76.46,0.94,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1392,"change":1506,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1392},"2025-11-04",75.68,76.13,-1.38,19700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":980,"percent_change":1590,"volume":1227,"transactions":9,"vwap":1589},"2025-11-03",76.34,76.94,76.33,76.81,-0.26,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":102,"percent_change":888,"volume":870,"transactions":9,"vwap":1594},"2025-10-31",76.64,77.010002,{"date":1596,"open":1402,"high":1380,"low":1597,"close":1597,"change":1598,"percent_change":292,"volume":954,"transactions":9,"vwap":1597},"2025-10-30",76.48,-0.37,{"date":1600,"open":1601,"high":1602,"low":1385,"close":1385,"change":137,"percent_change":1153,"volume":176,"transactions":9,"vwap":1385},"2025-10-29",77.14,77.48,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1172,"percent_change":172,"volume":1608,"transactions":9,"vwap":1607},"2025-10-28",76.28,76.69,76.39,1500,{"date":1610,"open":1606,"high":1587,"low":1606,"close":1587,"change":803,"percent_change":1087,"volume":1063,"transactions":9,"vwap":1587},"2025-10-27",{"date":1612,"open":1593,"high":1563,"low":1613,"close":1613,"change":1153,"percent_change":927,"volume":1450,"transactions":9,"vwap":1613},"2025-10-24",76.62,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":88,"percent_change":1618,"volume":1185,"transactions":9,"vwap":1617},"2025-10-23",75.46,76.019997,0.98,{"date":1620,"open":1621,"high":1622,"low":1467,"close":1477,"change":1193,"percent_change":422,"volume":176,"transactions":9,"vwap":1477},"2025-10-22",76.22,76.23,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":592,"percent_change":1323,"volume":1347,"transactions":9,"vwap":1628},"2025-10-21",76.21,76.51,76.15,76.32,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1397,"change":96,"percent_change":527,"volume":1227,"transactions":9,"vwap":1397},"2025-10-20",76.16,76.29,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1029,"percent_change":906,"volume":1434,"transactions":9,"vwap":1636},"2025-10-17",75.54,75.74,75.35,{"date":1639,"open":1621,"high":1621,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1608,"transactions":9,"vwap":1641},"2025-10-16",75.66,75.81,-0.62,-0.81,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":967,"volume":767,"transactions":9,"vwap":1648},"2025-10-15",76.38,76.44,76.43,0.38,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":52,"percent_change":1291,"volume":1654,"transactions":9,"vwap":1653},"2025-10-14",76.36,76.050003,5700,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":653,"percent_change":1659,"volume":1018,"transactions":9,"vwap":1658},"2025-10-13",75.61,75.56,1.19,{"date":1661,"open":1662,"high":1662,"low":1442,"close":1442,"change":1663,"percent_change":1664,"volume":911,"transactions":9,"vwap":1442},"2025-10-10",76.19,-1.49,-1.96,{"date":1666,"open":1597,"high":1597,"low":1389,"close":1631,"change":921,"percent_change":473,"volume":796,"transactions":9,"vwap":1631},"2025-10-09",{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":821,"volume":911,"transactions":9,"vwap":1670},"2025-10-08",76.73,76.86,0.86,{"date":1673,"open":1627,"high":1631,"low":1674,"close":1675,"change":466,"percent_change":947,"volume":1676,"transactions":9,"vwap":1675},"2025-10-07",75.89,76,24500,{"date":1678,"open":1648,"high":1648,"low":1648,"close":1648,"change":1679,"percent_change":727,"volume":1034,"transactions":9,"vwap":1648},"2025-10-06",0.33,{"date":1681,"open":1627,"high":1605,"low":1682,"close":1682,"change":1433,"percent_change":89,"volume":911,"transactions":9,"vwap":1682},"2025-10-03",76.099998,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":733,"volume":1185,"transactions":9,"vwap":1687},"2025-10-02",75.97,75.62,75.93,0.16,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":107,"percent_change":803,"volume":1039,"transactions":9,"vwap":1691},"2025-10-01",75.77,{"date":1693,"open":1694,"high":1424,"low":1694,"close":1424,"change":1649,"percent_change":96,"volume":1008,"transactions":9,"vwap":1424},"2025-09-30",75.050003,{"date":1696,"open":1697,"high":1463,"low":1697,"close":1698,"change":230,"percent_change":1382,"volume":822,"transactions":9,"vwap":1698},"2025-09-29",75.029999,75.15,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":794,"volume":1039,"transactions":9,"vwap":1701},"2025-09-26",74.86,0.78,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1018,"transactions":9,"vwap":1707},"2025-09-25",74.059998,74.13,74.080002,-0.66,-0.88,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":458,"percent_change":748,"volume":1034,"transactions":9,"vwap":1712},"2025-09-24",74.74,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1718,"volume":1063,"transactions":9,"vwap":1717},"2025-09-23",75.32,74.89,74.99,-0.01,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":727,"percent_change":38,"volume":1039,"transactions":9,"vwap":1722},"2025-09-22",74.47,75,{"date":1724,"open":1543,"high":1725,"low":1543,"close":1448,"change":1373,"percent_change":592,"volume":753,"transactions":9,"vwap":1448},"2025-09-19",74.62,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":14,"percent_change":117,"volume":1039,"transactions":9,"vwap":1728},"2025-09-18",74.52,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":739,"percent_change":1254,"volume":1008,"transactions":9,"vwap":1732},"2025-09-17",74.11,73.64,{"date":1734,"open":1731,"high":1731,"low":1735,"close":1735,"change":1303,"percent_change":922,"volume":911,"transactions":9,"vwap":1735},"2025-09-16",73.99,{"date":1737,"open":1444,"high":1444,"low":1738,"close":1738,"change":1688,"percent_change":733,"volume":805,"transactions":9,"vwap":1738},"2025-09-15",74.58,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":670,"volume":1018,"transactions":9,"vwap":1742},"2025-09-12",74.77,74.42,-0.5,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":927,"percent_change":1749,"volume":1185,"transactions":9,"vwap":1747},"2025-09-11",74.44,74.92,74.41,1.07,{"date":1751,"open":1706,"high":1706,"low":1706,"close":1706,"change":1577,"percent_change":1071,"volume":1034,"transactions":9,"vwap":1706},"2025-09-10",{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1096,"volume":749,"transactions":9,"vwap":1756},"2025-09-09",73.24,73.18,73.19,-0.11,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1043,"percent_change":748,"volume":1008,"transactions":9,"vwap":1761},"2025-09-08",73.5,73.3,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":152,"percent_change":1373,"volume":1039,"transactions":9,"vwap":1764},"2025-09-05",73.54,{"date":1766,"open":1767,"high":1760,"low":1767,"close":1760,"change":847,"percent_change":986,"volume":749,"transactions":9,"vwap":1760},"2025-09-04",72.73,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1481,"percent_change":569,"volume":740,"transactions":9,"vwap":1772},"2025-09-03",72.84,72.52,72.75,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1775,"change":172,"percent_change":1082,"volume":1777,"transactions":9,"vwap":1775},"2025-09-02",73.050003,72.89,2400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1781},"2025-08-29",73.84,73.76,-0.54,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1688,"percent_change":89,"volume":1039,"transactions":9,"vwap":1785},"2025-08-28",74.3,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":708,"percent_change":1405,"volume":1034,"transactions":9,"vwap":1789},"2025-08-27",74.21,74.14,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":81,"percent_change":137,"volume":1227,"transactions":9,"vwap":1793},"2025-08-26",73.44,73.6,73.43,{"date":1796,"open":1528,"high":1528,"low":1797,"close":1797,"change":220,"percent_change":257,"volume":1227,"transactions":9,"vwap":1797},"2025-08-25",73.26,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1039,"transactions":9,"vwap":1800},"2025-08-22",73.89,1.18,1.62,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1481,"percent_change":569,"volume":1063,"transactions":9,"vwap":1806},"2025-08-21",72.91,72.71,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1245,"volume":1185,"transactions":9,"vwap":1811},"2025-08-20",72.9,73.029999,73.010002,-0.1,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1445,"percent_change":1817,"volume":911,"transactions":9,"vwap":1816},"2025-08-19",73.2,73.11,0.37,{"date":1819,"open":1820,"high":1770,"low":1820,"close":1770,"change":909,"percent_change":1029,"volume":1018,"transactions":9,"vwap":1770},"2025-08-18",72.77,{"date":1822,"open":1776,"high":1776,"low":1776,"close":1776,"change":992,"percent_change":1318,"volume":1039,"transactions":9,"vwap":1776},"2025-08-15",{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":240,"percent_change":1826,"volume":1039,"transactions":9,"vwap":1825},"2025-08-14",73.28,-1.12,{"date":1828,"open":1829,"high":1731,"low":1830,"close":1731,"change":1058,"percent_change":1153,"volume":753,"transactions":9,"vwap":1731},"2025-08-13",74,73.48,{"date":1832,"open":1825,"high":1781,"low":1825,"close":1833,"change":1834,"percent_change":1355,"volume":822,"transactions":9,"vwap":1833},"2025-08-12",73.67,1.02,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":894,"percent_change":993,"volume":1034,"transactions":9,"vwap":1838},"2025-08-11",72.76,72.65,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1598,"percent_change":1743,"volume":1039,"transactions":9,"vwap":1841},"2025-08-08",72.97,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1557,"percent_change":689,"volume":1039,"transactions":9,"vwap":1844},"2025-08-07",73.34,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1346,"percent_change":1460,"volume":176,"transactions":9,"vwap":1848},"2025-08-06",73.88,73.32,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1044,"percent_change":895,"volume":911,"transactions":9,"vwap":1852},"2025-08-05",73.58,73.74,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1671,"percent_change":1801,"volume":911,"transactions":9,"vwap":1855},"2025-08-04",74.010002,{"date":1857,"open":1858,"high":26,"low":1858,"close":26,"change":1859,"percent_change":1860,"volume":788,"transactions":9,"vwap":26},"2025-08-01",73.12,-0.86,-1.16,{"date":1862,"open":1793,"high":1543,"low":1793,"close":1855,"change":82,"percent_change":249,"volume":1863,"transactions":9,"vwap":1855},"2025-07-31",6800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":739,"percent_change":1254,"volume":788,"transactions":9,"vwap":1868},"2025-07-30",74.089996,74.5,73.87,{"date":1870,"open":1527,"high":1871,"low":1527,"close":1871,"change":975,"percent_change":1590,"volume":1018,"transactions":9,"vwap":1871},"2025-07-29",74.22,{"date":1873,"open":1534,"high":1874,"low":1748,"close":1748,"change":1642,"percent_change":240,"volume":767,"transactions":9,"vwap":1748},"2025-07-28",74.61,{"date":1876,"open":1721,"high":1697,"low":1721,"close":1697,"change":1877,"percent_change":1276,"volume":176,"transactions":9,"vwap":1697},"2025-07-25",0.99,{"date":1879,"open":1829,"high":1880,"low":1829,"close":1881,"change":916,"percent_change":1189,"volume":870,"transactions":9,"vwap":1881},"2025-07-24",74.2,74.040001,{"date":1883,"open":1788,"high":1871,"low":1884,"close":1885,"change":96,"percent_change":888,"volume":740,"transactions":9,"vwap":1885},"2025-07-23",74.029999,74.07,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":847,"percent_change":986,"volume":1063,"transactions":9,"vwap":1889},"2025-07-22",73.17,73.56,{"date":1891,"open":1756,"high":1815,"low":1892,"close":1892,"change":895,"percent_change":946,"volume":788,"transactions":9,"vwap":1892},"2025-07-21",72.81,{"date":1894,"open":1895,"high":1895,"low":1888,"close":1888,"change":379,"percent_change":1149,"volume":1185,"transactions":9,"vwap":1888},"2025-07-18",73.31,{"date":1897,"open":1898,"high":1837,"low":1898,"close":1837,"change":1899,"percent_change":1900,"volume":176,"transactions":9,"vwap":1837},"2025-07-17",72.25,0.95,1.32,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":689,"percent_change":152,"volume":1039,"transactions":9,"vwap":1903},"2025-07-16",71.81,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1642,"percent_change":1859,"volume":911,"transactions":9,"vwap":1907},"2025-07-15",72.019997,71.78,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1323,"percent_change":773,"volume":1063,"transactions":9,"vwap":1911},"2025-07-14",72.36,72.4,72.31,{"date":1914,"open":1915,"high":1912,"low":1915,"close":1912,"change":1481,"percent_change":569,"volume":911,"transactions":9,"vwap":1912},"2025-07-11",72.24,{"date":1917,"open":1770,"high":1770,"low":1918,"close":1918,"change":773,"percent_change":1433,"volume":1227,"transactions":9,"vwap":1918},"2025-07-10",72.61,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1087,"percent_change":38,"volume":1925,"transactions":9,"vwap":1924},"2025-07-09",72.18,72.54,72.14,72.49,5200,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":592,"percent_change":1116,"volume":753,"transactions":9,"vwap":1930},"2025-07-08",71.96,72.15,72.07,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1318,"volume":1053,"transactions":9,"vwap":1936},"2025-07-07",72.45,72.53,71.97,72,-0.38,{"date":1939,"open":1940,"high":1924,"low":1940,"close":1941,"change":379,"percent_change":968,"volume":1777,"transactions":9,"vwap":1941},"2025-07-03",72.32,72.38,{"date":1943,"open":1944,"high":1944,"low":1935,"close":1935,"change":397,"percent_change":1077,"volume":1018,"transactions":9,"vwap":1935},"2025-07-02",72.040001,{"date":1946,"open":1947,"high":1936,"low":1948,"close":1948,"change":803,"percent_change":59,"volume":822,"transactions":9,"vwap":1948},"2025-07-01",71.91,71.84,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1445,"percent_change":1649,"volume":911,"transactions":9,"vwap":1952},"2025-06-30",71.34,71.52,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":81,"percent_change":45,"volume":1034,"transactions":9,"vwap":1955},"2025-06-27",71.25,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":96,"percent_change":535,"volume":1018,"transactions":9,"vwap":1959},"2025-06-26",70.73,70.91,{"date":1961,"open":28,"high":28,"low":28,"close":28,"change":66,"percent_change":1962,"volume":1039,"transactions":9,"vwap":28},"2025-06-25",-1.01,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":817,"percent_change":1367,"volume":911,"transactions":9,"vwap":1965},"2025-06-24",71.12,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":817,"percent_change":1070,"volume":911,"transactions":9,"vwap":1969},"2025-06-23",69.88,70.36,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":916,"percent_change":1189,"volume":1975,"transactions":9,"vwap":1974},"2025-06-20",70.25,69.39,69.6,3600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1323,"percent_change":397,"volume":917,"transactions":9,"vwap":1980},"2025-06-18",69.79,70,69.63,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1254,"percent_change":670,"volume":1063,"transactions":9,"vwap":1984},"2025-06-17",69.93,69.54,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":59,"percent_change":1291,"volume":1034,"transactions":9,"vwap":1987},"2025-06-16",70.010002,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":172,"percent_change":1962,"volume":753,"transactions":9,"vwap":1991},"2025-06-13",70.15,69.56,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1445,"percent_change":1382,"volume":911,"transactions":9,"vwap":1995},"2025-06-12",70.019997,70.27,{"date":1997,"open":1998,"high":1999,"low":1979,"close":1979,"change":112,"percent_change":1043,"volume":1018,"transactions":9,"vwap":1979},"2025-06-11",70.35,70.44,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1373,"percent_change":592,"volume":1039,"transactions":9,"vwap":2002},"2025-06-10",70.17,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":1044,"percent_change":1937,"volume":1227,"transactions":9,"vwap":2007},"2025-06-09",70.28,70.61,70.12,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":45,"percent_change":888,"volume":2013,"transactions":9,"vwap":2012},"2025-06-06",70.34,70.45,70.39,4200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":910,"percent_change":906,"volume":753,"transactions":9,"vwap":2018},"2025-06-05",70.07,70.13,69.91,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":718,"percent_change":993,"volume":749,"transactions":9,"vwap":2022},"2025-06-04",70.43,69.97,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2005,"change":1335,"percent_change":1899,"volume":1608,"transactions":9,"vwap":2005},"2025-06-03",70.29,70.14,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":397,"percent_change":249,"volume":1039,"transactions":9,"vwap":2029},"2025-06-02",69.62,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1116,"percent_change":82,"volume":767,"transactions":9,"vwap":2033},"2025-05-30",69.21,69.49,{"date":2035,"open":2036,"high":1973,"low":2036,"close":1973,"change":230,"percent_change":1087,"volume":896,"transactions":9,"vwap":1973},"2025-05-29",69.13,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1709,"percent_change":1194,"volume":1039,"transactions":9,"vwap":2039},"2025-05-28",69.099998,{"date":2041,"open":1974,"high":2042,"low":1974,"close":2042,"change":794,"percent_change":2043,"volume":1063,"transactions":9,"vwap":2042},"2025-05-27",69.98,1.52,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1373,"percent_change":592,"volume":1039,"transactions":9,"vwap":2046},"2025-05-23",68.93,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1757,"percent_change":499,"volume":1039,"transactions":9,"vwap":2049},"2025-05-22",68.88,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":350,"percent_change":961,"volume":911,"transactions":9,"vwap":2052},"2025-05-21",68.99,{"date":2054,"open":2002,"high":2055,"low":2002,"close":2025,"change":976,"percent_change":1481,"volume":962,"transactions":9,"vwap":2025},"2025-05-20",70.46,{"date":2057,"open":2033,"high":2058,"low":2033,"close":2058,"change":592,"percent_change":1116,"volume":1063,"transactions":9,"vwap":2058},"2025-05-19",70.5,{"date":2060,"open":2061,"high":2021,"low":2061,"close":2021,"change":1184,"percent_change":2062,"volume":911,"transactions":9,"vwap":2021},"2025-05-16",70.089996,1.21,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":662,"percent_change":847,"volume":1018,"transactions":9,"vwap":2066},"2025-05-15",69.29,69.59,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1937,"percent_change":1172,"volume":788,"transactions":9,"vwap":2071},"2025-05-14",69.2,68.97,69.07,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":1649,"percent_change":159,"volume":911,"transactions":9,"vwap":2075},"2025-05-13",69.69,69.45,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2071,"change":1130,"percent_change":2081,"volume":1227,"transactions":9,"vwap":2071},"2025-05-12",68.76,69.089996,68.7,2.45,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":916,"volume":822,"transactions":9,"vwap":2085},"2025-05-09",67.28,67.42,-0.02,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1177,"percent_change":662,"volume":1008,"transactions":9,"vwap":2091},"2025-05-08",67.4,67.61,67.44,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1038,"percent_change":1817,"volume":1039,"transactions":9,"vwap":2094},"2025-05-07",67.089996,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1013,"percent_change":1044,"volume":1039,"transactions":9,"vwap":2097},"2025-05-06",66.84,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1029,"percent_change":1812,"volume":1039,"transactions":9,"vwap":2100},"2025-05-05",67.019997,{"date":2102,"open":2094,"high":2094,"low":2094,"close":2094,"change":14,"percent_change":2103,"volume":1034,"transactions":9,"vwap":2094},"2025-05-02",1.33,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":379,"percent_change":369,"volume":2109,"transactions":9,"vwap":2108},"2025-05-01",66.28,66.76,66.21,4500,{"date":2111,"open":178,"high":2112,"low":178,"close":2112,"change":2113,"percent_change":2113,"volume":753,"transactions":9,"vwap":2112},"2025-04-30",65.8,0,{"date":2115,"open":2116,"high":2112,"low":2116,"close":2112,"change":1087,"percent_change":1339,"volume":753,"transactions":9,"vwap":2112},"2025-04-29",65.58,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":45,"volume":1018,"transactions":9,"vwap":2120},"2025-04-28",65.22,65.38,0.31,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2086,"percent_change":916,"volume":1039,"transactions":9,"vwap":2124},"2025-04-25",65.07,{"date":182,"open":2126,"high":2126,"low":2126,"close":2126,"change":2113,"percent_change":2113,"volume":1039,"transactions":9,"vwap":2126},65.089996]