[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDV":3,"homepage-market-summary":30,"stock-historical-TDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P Technology Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0125,1.032292,"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},101.95,101.9,102.02,101.27,102.96,-1.01,-0.98,8296.577968,106.7,81.52,6720.373226478087,81.1,1737,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},69.96,7040,2569513.679846,43.74,"2025-04-25",[183,186,196,206,217,228,238,248,259,269,279,288,297,307,316,325,335,346,356,365,375,385,394,404,413,423,433,442,451,462,472,481,490,498,506,516,526,534,541,552,562,571,579,590,600,608,617,627,635,644,652,662,673,684,694,703,714,724,732,742,750,760,768,774,782,791,799,807,815,823,831,840,848,856,863,871,880,888,895,902,911,919,926,934,939,948,955,963,972,977,983,991,999,1005,1011,1019,1026,1033,1041,1046,1052,1061,1068,1075,1082,1090,1098,1103,1112,1117,1124,1131,1139,1147,1155,1164,1171,1178,1186,1194,1201,1209,1215,1223,1229,1237,1244,1252,1260,1268,1273,1280,1287,1293,1300,1308,1314,1320,1327,1333,1340,1348,1355,1361,1368,1377,1382,1388,1395,1402,1409,1415,1423,1430,1436,1445,1452,1457,1464,1469,1477,1483,1491,1496,1502,1508,1514,1521,1529,1537,1546,1554,1561,1566,1573,1580,1587,1593,1601,1607,1615,1623,1628,1633,1639,1647,1653,1660,1665,1669,1676,1682,1690,1696,1703,1709,1715,1721,1729,1736,1741,1746,1752,1759,1764,1768,1774,1781,1786,1793,1798,1804,1812,1818,1824,1830,1836,1843,1850,1857,1863,1869,1876,1883,1890,1896,1903,1911,1918,1923,1928,1934,1940,1946,1952,1958,1963,1969,1973,1977,1984,1991,1997,2003,2008,2013,2019,2025,2031,2037,2044,2049,2055,2060,2063,2069,2073,2080,2086,2093,2099,2106,2112,2117,2121,2128,2135,2142,2147,2155,2160,2167,2174,2180,2184,2188,2193,2199,2205,2210,2215,2222,2228,2234,2241,2247,2254,2261,2269,2273,2282,2289,2298,2304,2309,2315,2321,2326,2333,2339,2346,2354,2360,2366,2371,2374,2379,2385,2390,2397,2405,2410,2417,2423,2429,2434,2439,2444,2450,2455,2460,2465,2473,2480,2485,2493,2498,2505,2512,2518,2525,2532,2538,2544,2549,2553,2559,2565,2572,2579,2586,2592,2598,2602,2608,2614,2620,2626,2632,2638,2644,2650,2655,2660,2666,2673,2680,2686,2691,2697,2703,2709,2714,2721,2727],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},159,101.7332,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",103.4,103.41,102.8,0.2193,0.21,8793.266,178,103.1268,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",102.38,102.925,102.7407,0.1407,0.14,4339.514734,132,102.5658,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",102.94,103.07,102.5,102.6,1.1625,1.15,8087.877,185,102.7889,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",101.055,101.82,100.565,101.4375,2.0575,2.07,10924.784688,246,101.1665,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",99.46,99.67,99.3,99.38,0.09,12848.381601,114,99.4919,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",99.59,98.92,99.29,0.1716,0.17,5184.591717,151,99.206,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",99,99.315,98.475,99.1184,-1.0632,-1.06,4584.02997,306,99.0069,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",99.52,100.505,100.1816,1.1216,1.13,3271.9787,103,100.247,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",98.925,99.36,98.6,99.06,-1.22,8311.576992,110,98.9939,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":277,"vwap":287},"2026-09-23",100.43,100.535,100.26,100.28,-0.57,3430.748528,100.3868,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",100.625,100.85,100.03,0.32,3651.0286,102,100.4264,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",99.835,100.55,100.53,1.0999,1.11,6275.0515,141,100.2597,{"date":308,"open":309,"high":310,"low":250,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",99.24,99.4301,0.1301,0.13,5840.161664,93,99.1266,{"date":317,"open":318,"high":318,"low":319,"close":232,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",99.57,98.96,0.68,0.69,6327.215449,136,99.2681,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",99.845,97.885,98.62,-0.8604,-0.86,6214.279335,673,99.3406,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",99.81,100.02,99.48,99.4804,-0.8796,-0.88,3015.5244,88,99.7288,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",100.6087,100.97,100.36,-1.94,-1.9,4295.805287,107,100.7991,{"date":357,"open":358,"high":198,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",101.14,102.3,2.6161,2.62,5005.9297,106,102.0945,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",99.27,100.08,99.6839,-0.6361,-0.63,8132.481849,205,99.8268,{"date":376,"open":377,"high":378,"low":338,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",100.44,100.59,100.32,-0.4032,-0.4,6263.4613,202,100.3654,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",102.11,100.7232,-1.0616,-1.04,3619.6697,126,101.0313,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",102.12,101.51,101.7848,-0.0337,-0.03,2220.6177,80,101.7446,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",101.28,101.8185,0.9505,0.94,1519.5695,97,101.5702,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",100.72,101,100.868,0.113,0.11,1100.0176,83,100.9566,{"date":424,"open":415,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",100.8,100.4899,100.755,-1.215,-1.19,1923.468771,100,100.6599,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":314,"vwap":441},"2026-08-31",101.67,102.06,101.61,101.97,0.06,3017.370887,101.8828,{"date":443,"open":444,"high":438,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",101.8128,101.91,-1.0852,-1.05,3574.338,158,102.023,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",102.97,103.06,102.64,102.9952,0.6442,0.63,4759.324706,81,102.8321,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",101.96,102.4399,102.351,0.221,0.22,4834.2533,86,102.1678,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",101.36,102.13,0.7057,0.7,4691.106379,117,101.7837,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":236,"vwap":489},"2026-08-24",101.53,101.318,101.4243,-0.4727,-0.46,2263.235553,101.4439,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":236,"vwap":497},"2026-08-21",101.48,101.897,0.967,0.96,1783.776214,101.7073,{"date":499,"open":416,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":295,"vwap":505},"2026-08-20",101.7,100.93,-0.54,-0.53,8644.2203,101.3322,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",102.01,102.35,101.47,0.0784,0.08,18094.617446,147,102.0663,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",101.86,101.1799,101.3916,-1.6244,-1.58,3813.586,123,101.5374,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":502,"volume":531,"transactions":532,"vwap":533},"2026-08-17",103.6606,103.016,-0.5578,3691.124727,125,103.3562,{"date":535,"open":189,"high":536,"low":537,"close":536,"change":538,"percent_change":167,"volume":539,"transactions":363,"vwap":540},"2026-08-14",103.5738,103.26,-0.7161,3862.285992,103.4209,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",104.27,104.3001,103.805,104.2899,0.4599,0.44,11356.6232,122,104.1338,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":250,"vwap":561},"2026-08-12",103.48,103.9788,103.11,103.83,0.4116,0.4,4319.576617,103.6351,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":431,"vwap":570},"2026-08-11",104,103.27,103.4184,0.0128,0.01,2224.740558,103.4207,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":126,"volume":577,"transactions":479,"vwap":578},"2026-08-10",104.31,103.39,103.4056,-0.5991,2241.146891,103.7644,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",103.99,104.13,103.262,104.0047,1.2431,1.21,21469.020665,239,103.7294,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":323,"vwap":599},"2026-08-06",102.32,103.25,101.665,102.7616,-0.0417,-0.04,12216.747951,102.6597,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":81,"volume":606,"transactions":564,"vwap":607},"2026-08-05",103.68,102.16,102.8033,-0.8208,8117.0298,102.9721,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",100.74,103.6241,3.9,3.91,5170.6928,285,102.5181,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",99.075,99.8,99.7241,0.7341,0.74,5869.456686,121,99.6115,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":623,"percent_change":632,"volume":633,"transactions":250,"vwap":634},"2026-07-31",99.335,98.2599,98.99,0.75,2869.339489,99.0205,{"date":636,"open":637,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",98.25,97.47,1.8885,1.96,4004.675882,116,97.9508,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":411,"vwap":651},"2026-07-29",97.395,96.3615,-1.4085,-1.44,2481.721105,97.3281,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":468,"volume":659,"transactions":660,"vwap":661},"2026-07-28",96.74,97.91,96.37,97.77,0.213,6506.813149,98,97.4583,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",97.95,98.17,96.585,97.557,0.7759,0.8,4575.263042,127,97.1552,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",96.91,97.24,96.57,96.7811,-0.0594,-0.06,5782.4645,112,96.7883,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",96.16,97.475,96.8405,-0.6495,-0.67,3823.81316,124,96.7094,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":411,"vwap":702},"2026-07-22",97.34,98.025,97.49,-1.07,-1.09,13579.4823,97.5066,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",98.335,98.64,97.94,98.56,1.4734,1.52,8087.258458,305,98.5244,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",96.865,97.795,97.0866,-0.3207,-0.33,4843.970158,166,97.3542,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":690,"volume":730,"transactions":295,"vwap":731},"2026-07-17",95.86,97.535,97.4073,-0.6535,3011.8094,97.0017,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",97.64,98.0608,97.445,-0.2792,-0.28,7136.0344,135,97.7446,{"date":743,"open":242,"high":242,"low":676,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",98.34,-0.43,-0.44,7032.0243,328,98.2721,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",99.28,99.5,98.77,-0.6788,-0.68,3772.3309,90,99.155,{"date":761,"open":762,"high":762,"low":233,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":204,"vwap":767},"2026-07-13",100.1906,99.4488,-1.4812,-1.47,3214.794678,99.5945,{"date":769,"open":770,"high":501,"low":770,"close":501,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":501},"2026-07-10",100.52,0.285,0.28,4100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",100.16,101.32,100.645,2.081,2.11,4900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",97.65,98.78,97.6,98.564,0.3,0.31,8200,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",99.26,97.93,98.264,-2.269,-2.26,10500,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",100.95,101.255,100.533,0.972,0.98,4400,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",100.56,98.67,99.561,-2.849,-2.78,2600,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",102.54,103.694,102.41,-1.552,-1.49,5800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",102.089996,104.115,103.962,2.345,2.31,6000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",101.68,101.865,101.42,101.617,1.441,1.44,3400,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",100.48,101.084999,100.176,-1.898,-1.86,4000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":814,"transactions":9,"vwap":853},"2026-06-25",103.010002,103.16,101.11,102.073997,1.383,1.37,{"date":857,"open":858,"high":483,"low":859,"close":860,"change":861,"percent_change":106,"volume":862,"transactions":9,"vwap":860},"2026-06-24",100.7,100.34,100.691,-0.489,5700,{"date":864,"open":865,"high":220,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",101.37,100.77,101.18,-3.272,-3.13,11400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",104.5,104.8,103.92,104.452,0.349,0.34,3600,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-18",103.79,104.103,103.52,2.135,2.09,1300,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":66,"volume":894,"transactions":9,"vwap":892},"2026-06-17",104.52,104.81,101.968,-1.332,3500,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",104.93,103.3,-1.68,-1.6,8700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",105.7,105.87,104.89,104.98,1.699,1.65,19800,{"date":912,"open":464,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",103.37,101.71,103.281,1.2,1.18,5400,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":918,"transactions":9,"vwap":922},"2026-06-11",100.084999,102.081001,99.911,2.828,2.85,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":352,"volume":933,"transactions":9,"vwap":931},"2026-06-10",100.265,101.349,99.089996,99.253,-1.927,4700,{"date":935,"open":936,"high":936,"low":937,"close":867,"change":938,"percent_change":745,"volume":894,"transactions":9,"vwap":867},"2026-06-09",102.66,99.040001,-0.438,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",101.62,102.425,101.58,101.618,1.065,1.06,18200,{"date":949,"open":950,"high":557,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",103.6,100.553,-4.957,-4.7,7400,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",104.68,106.135,105.51,-0.744,-0.7,6600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",106.373,106.42,105.68,106.254,-0.446,-0.42,3300,{"date":973,"open":974,"high":25,"low":974,"close":25,"change":710,"percent_change":975,"volume":976,"transactions":9,"vwap":25},"2026-06-02",105.23,1.45,7900,{"date":978,"open":882,"high":979,"low":882,"close":980,"change":303,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-01",105.29,105.18,1.07,6100,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",104.39,103.86,104.07,1.111,1.08,7600,{"date":992,"open":993,"high":994,"low":396,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",102.42,103.23,102.959,0.826,0.81,2500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":331,"volume":773,"transactions":9,"vwap":1003},"2026-05-27",106.41,101.79,102.133,-0.888,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":780,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",102.43,103.021004,2.127,2100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",99.15,100.94,100.894,2.679,2.73,3200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":879,"transactions":9,"vwap":1022},"2026-05-21",97.325,98.215,97.080002,0.345,0.35,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",97.014999,97.87,1.633,1.7,5100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",96.4,96.85,96.237,-1.069,-1.1,12600,{"date":1042,"open":696,"high":784,"low":1043,"close":1044,"change":1045,"percent_change":145,"volume":822,"transactions":9,"vwap":1044},"2026-05-18",96.55,97.306,-0.024,{"date":1047,"open":654,"high":1048,"low":654,"close":1049,"change":1050,"percent_change":1051,"volume":822,"transactions":9,"vwap":1049},"2026-05-15",97.8,97.33,-0.714,-0.73,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",98.12,98.33,97.75,98.043999,0.564,0.58,3900,{"date":1062,"open":1063,"high":660,"low":1064,"close":1065,"change":1066,"percent_change":234,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",97.82,97.15,97.48,0.086,14000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":773,"transactions":9,"vwap":1072},"2026-05-12",98.050003,96.24,97.394,-1.728,-1.74,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",98.83,99.43,99.122,0.27,4600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1059,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",98.885,99.050003,98.4,98.852,0.572,2700,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",99.115,98.068001,98.28,-0.256,-0.26,11600,{"date":1099,"open":631,"high":631,"low":1065,"close":1100,"change":1101,"percent_change":548,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",98.536,0.433,9500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",97.805,98.211,97.73,98.103,1.533,1.59,1900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":677,"change":1116,"percent_change":680,"volume":1089,"transactions":9,"vwap":677},"2026-05-04",96.77,96.33,-0.055,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":234,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",96.96,96.23,96.625,0.085,8000,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",94.909,96.54,1.68,1.77,5600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-04-29",94.8,94.86,94.17,1.24,1.32,2400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",94,93.39,93.62,-1.69,-1.77,6200,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-27",96.38,94.9,95.31,-1.172,-1.21,6800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",96.17,96.58,96.014999,96.482,0.822,0.86,4200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":680,"percent_change":680,"volume":1170,"transactions":9,"vwap":1169},"2026-04-23",95.64,96.11,94.914,95.66,12900,{"date":1172,"open":1173,"high":726,"low":1174,"close":1175,"change":1176,"percent_change":458,"volume":1177,"transactions":9,"vwap":1175},"2026-04-22",95.82,95.28,95.72,0.6,5200,{"date":1179,"open":1180,"high":1169,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",95.074997,94.98,95.12,0.53,0.56,4500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-04-20",94.25,94.59,94.211,0.622,0.66,26100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":213,"volume":1081,"transactions":9,"vwap":1199},"2026-04-17",94.13,94.44,93.68,93.968,1.067,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-16",92.31,92.95,92.901,0.875,0.95,7200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1184,"volume":894,"transactions":9,"vwap":1212},"2026-04-15",91.76,92.026001,91.225,0.509,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-14",91.61,91.36,91.517,0.407,0.45,4300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":886,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",89.23,91.11,2.35,5900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1096,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",89.73,89.77,89.010002,89.019997,-0.23,14800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1080,"percent_change":788,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",88.87,89.334,88.64,89.25,9400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1060,"transactions":9,"vwap":1249},"2026-04-08",88.99,89.15,88.73,88.98,2.838,3.29,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-07",85.53,86.142,85.4,0.172,0.2,6300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-06",85.67,85.97,85.48,0.49,0.57,5500,{"date":1269,"open":1270,"high":1264,"low":1270,"close":1264,"change":192,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1264},"2026-04-02",83.65,0.25,6700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1192,"volume":1163,"transactions":9,"vwap":1278},"2026-04-01",85.47,85.77,85.24,85.27,0.561,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":830,"transactions":9,"vwap":1283},"2026-03-31",83.21,84.709,82.87,2.729,3.33,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":447,"percent_change":1292,"volume":1123,"transactions":9,"vwap":1291},"2026-03-30",83.321,81.66,81.98,-1.26,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":80,"volume":870,"transactions":9,"vwap":1298},"2026-03-27",83.56,83.63,82.995,83.029999,-1.59,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1074,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",86.080002,86.105,84.6,84.62,-2.01,9900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":512,"percent_change":234,"volume":1102,"transactions":9,"vwap":1313},"2026-03-25",86.485,86.63,86.07,86.36,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1025,"percent_change":1319,"volume":976,"transactions":9,"vwap":1318},"2026-03-24",85.22,86.64,86.28,0.41,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":174,"percent_change":917,"volume":1326,"transactions":9,"vwap":1325},"2026-03-23",86.16,87.029999,85.87,85.93,25100,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":342,"percent_change":1332,"volume":1163,"transactions":9,"vwap":1331},"2026-03-20",85.375,84.54,84.93,-1.03,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":632,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",84.17,86.2,85.81,0.64,12800,{"date":1341,"open":1324,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",86.065002,85.161,85.17,-1.25,-1.45,10000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":548,"volume":879,"transactions":9,"vwap":1353},"2026-03-17",86.75,87.405,86.281,86.42,0.38,{"date":1356,"open":1324,"high":1357,"low":1324,"close":1358,"change":1207,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",86.46,86.040001,1.12,15500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":680,"volume":1040,"transactions":9,"vwap":1366},"2026-03-13",85.44,85.89,84.911,85.089996,-0.05,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",85.95,86.059998,85.029999,85.14,-1.73,-1.99,14300,{"date":1378,"open":1350,"high":1379,"low":1311,"close":1380,"change":1381,"percent_change":1354,"volume":1177,"transactions":9,"vwap":1380},"2026-03-11",87.095001,86.87,0.33,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":371,"volume":870,"transactions":9,"vwap":1386},"2026-03-10",87.4,86.48,86.54,-0.548,{"date":1389,"open":1390,"high":1391,"low":1304,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",84.83,87.087997,0.508,0.59,2900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1374,"volume":1401,"transactions":9,"vwap":1399},"2026-03-06",86.43,87.010002,86.58,-1.52,7700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":503,"volume":862,"transactions":9,"vwap":1407},"2026-03-05",88.12,89.095001,87.51,88.099998,-0.47,{"date":1410,"open":1411,"high":1233,"low":1412,"close":1413,"change":1025,"percent_change":559,"volume":1414,"transactions":9,"vwap":1413},"2026-03-04",88.86,88.010002,88.57,6500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":522,"volume":1422,"transactions":9,"vwap":1420},"2026-03-03",87.22,88.415,87.040001,88.22,-1.42,10300,{"date":1424,"open":1234,"high":1425,"low":1426,"close":1427,"change":680,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",89.83,88.69,89.64,-0.07,11900,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":962,"transactions":9,"vwap":1433},"2026-02-27",88.685,89.7,-0.56,-0.62,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-26",90.31,90.32,89.455,90.26,-0.243,-0.27,7100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":265,"volume":879,"transactions":9,"vwap":1450},"2026-02-25",90.21,90.52,89.89,90.503,1.013,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":409,"percent_change":946,"volume":1236,"transactions":9,"vwap":1456},"2026-02-24",88.67,90.25,89.49,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1018,"transactions":9,"vwap":1461},"2026-02-23",89.14,88.39,88.55,-1.67,-1.85,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":548,"percent_change":1265,"volume":839,"transactions":9,"vwap":1468},"2026-02-20",89.4,90.39,90.22,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-02-19",89.6,89.78,89.231,-0.5,-0.55,7800,{"date":1478,"open":1479,"high":1480,"low":758,"close":1481,"change":1184,"percent_change":1482,"volume":933,"transactions":9,"vwap":1481},"2026-02-18",90.14,90.723,90.28,0.62,{"date":1484,"open":1485,"high":1455,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-17",90.010002,89.099998,89.72,-0.535,-0.59,5300,{"date":1492,"open":758,"high":1493,"low":758,"close":1494,"change":1495,"percent_change":1482,"volume":1222,"transactions":9,"vwap":1494},"2026-02-13",90.73,90.255,0.555,{"date":1497,"open":1498,"high":1499,"low":1242,"close":1433,"change":1500,"percent_change":1501,"volume":982,"transactions":9,"vwap":1433},"2026-02-12",91.53,92.39,-1.16,-1.28,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":418,"percent_change":1507,"volume":933,"transactions":9,"vwap":1506},"2026-02-11",90.7,91.2,90.86,0.12,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1367,"volume":1010,"transactions":9,"vwap":1512},"2026-02-10",90.895,91.45,90.747,-0.045,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":293,"volume":1520,"transactions":9,"vwap":1518},"2026-02-09",90.266,91.019997,90.792,0.292,1500,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-06",88.97,90.53,90.5,2.515,2.86,9700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":839,"transactions":9,"vwap":1534},"2026-02-05",88.18,88.38,87.612,87.985,-0.149,-0.17,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-04",88.25,89.040001,87.63,88.134,0.046,0.05,9800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1222,"transactions":9,"vwap":1551},"2026-02-03",88.89,89.065002,87.345,88.087997,-2.44,-2.7,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":839,"transactions":9,"vwap":1558},"2026-02-02",89.5,90.69,90.528,1.204,1.35,{"date":1562,"open":1563,"high":1563,"low":1486,"close":1564,"change":1565,"percent_change":1074,"volume":998,"transactions":9,"vwap":1564},"2026-01-30",90.2,89.324,-1.584,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-29",89.46,90.908,0.468,0.52,2300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":202,"volume":1579,"transactions":9,"vwap":1577},"2026-01-28",90.3,90.845,90.44,0.128,3700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1184,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",90.125,90.36,90.312,0.502,2200,{"date":1588,"open":1456,"high":1589,"low":1456,"close":1590,"change":1591,"percent_change":1592,"volume":1040,"transactions":9,"vwap":1590},"2026-01-26",89.86,89.81,0.687,0.77,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1394,"transactions":9,"vwap":1598},"2026-01-23",89.33,89.495,88.905,89.123,-0.697,-0.78,{"date":1602,"open":1438,"high":1577,"low":1603,"close":1604,"change":1605,"percent_change":548,"volume":1606,"transactions":9,"vwap":1604},"2026-01-22",89.68,89.82,0.39,14100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",88.43,89.85,89.43,1.372,1.56,16700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1490,"transactions":9,"vwap":1620},"2026-01-20",88.46,89.39,87.88,88.057999,-2.342,-2.59,{"date":1624,"open":1455,"high":1448,"low":1625,"close":1626,"change":788,"percent_change":1381,"volume":1627,"transactions":9,"vwap":1626},"2026-01-16",89.94,90.4,9600,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1338,"percent_change":1632,"volume":1228,"transactions":9,"vwap":1631},"2026-01-15",90.94,90.099998,0.72,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1568,"change":1638,"percent_change":46,"volume":901,"transactions":9,"vwap":1568},"2026-01-14",89.16,89.57,88.821,-0.188,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-13",90.12,89.47,89.648,-0.542,-0.6,8400,{"date":1648,"open":1231,"high":1563,"low":1649,"close":1650,"change":1651,"percent_change":121,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",89.51,90.19,-0.112,27500,{"date":1654,"open":1655,"high":1626,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-09",89.214,90.302,1.262,1.42,20300,{"date":1661,"open":1532,"high":1662,"low":1663,"close":1540,"change":419,"percent_change":1507,"volume":1664,"transactions":9,"vwap":1540},"2026-01-08",89.17,88.040001,20100,{"date":1666,"open":1610,"high":1610,"low":1248,"close":1667,"change":1668,"percent_change":1345,"volume":1163,"transactions":9,"vwap":1667},"2026-01-07",88.93,-1.13,{"date":1670,"open":1671,"high":1563,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-06",88.27,90.059998,1.89,2.14,13700,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":303,"percent_change":1681,"volume":1646,"transactions":9,"vwap":1680},"2026-01-05",87.527,88.719,88.17,1.27,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1184,"volume":1689,"transactions":9,"vwap":1687},"2026-01-02",87.07,87.23,86.795,87.059998,0.481,3800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1060,"transactions":9,"vwap":1693},"2025-12-31",87.76,86.579,-1.23,-1.4,{"date":1697,"open":344,"high":344,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-30",87.58,87.809,-0.066,-0.08,15100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":285,"volume":1130,"transactions":9,"vwap":1707},"2025-12-29",88.28,87.774,87.875,-0.507,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":568,"percent_change":568,"volume":1714,"transactions":9,"vwap":1713},"2025-12-26",88.41,88.232,88.382,3100,{"date":1716,"open":1717,"high":1460,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":954,"transactions":9,"vwap":1718},"2025-12-24",88.07,88.372,-0.011,-0.01,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1367,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",88.24,88.4,88.19,88.383,-0.047,18400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1609,"change":1734,"percent_change":1735,"volume":773,"transactions":9,"vwap":1609},"2025-12-22",88.54,88.62,88.428,0.449,0.51,{"date":1737,"open":1705,"high":1705,"low":1738,"close":1739,"change":1740,"percent_change":1592,"volume":781,"transactions":9,"vwap":1739},"2025-12-19",87.944,87.981,0.673,{"date":1742,"open":1743,"high":1743,"low":1379,"close":1744,"change":1745,"percent_change":321,"volume":879,"transactions":9,"vwap":1744},"2025-12-18",87.66,87.308,0.598,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":429,"percent_change":1751,"volume":1130,"transactions":9,"vwap":1750},"2025-12-17",87.973,88.37,86.71,-1.35,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":46,"volume":1758,"transactions":9,"vwap":1756},"2025-12-16",88.59,87.52,87.9,-0.186,6400,{"date":1760,"open":1662,"high":1662,"low":1412,"close":1761,"change":1762,"percent_change":1763,"volume":1689,"transactions":9,"vwap":1761},"2025-12-15",88.085999,-0.314,-0.36,{"date":1765,"open":1604,"high":1766,"low":1749,"close":1724,"change":1767,"percent_change":80,"volume":773,"transactions":9,"vwap":1724},"2025-12-12",90.040001,-1.693,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":244,"volume":1185,"transactions":9,"vwap":1771},"2025-12-11",89.315,90.093002,89.18,0.154,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1714,"transactions":9,"vwap":1778},"2025-12-10",88.76,90.15,89.939,1.054,1.19,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":400,"percent_change":400,"volume":1394,"transactions":9,"vwap":1785},"2025-12-09",88.802,89.115,88.885,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1146,"transactions":9,"vwap":1790},"2025-12-08",89.44,88.81,88.915,-0.125,-0.14,{"date":1794,"open":1239,"high":1795,"low":1248,"close":1540,"change":1796,"percent_change":458,"volume":1797,"transactions":9,"vwap":1540},"2025-12-05",89.050003,0.556,3000,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1258,"volume":1714,"transactions":9,"vwap":1802},"2025-12-04",88.2,88.586,88.484,0.173,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-03",87.14,88.33,88.311,1.211,1.39,10200,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1207,"volume":1081,"transactions":9,"vwap":1816},"2025-12-02",86.39,87.37,87.099998,0.82,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1318,"change":1823,"percent_change":1536,"volume":1376,"transactions":9,"vwap":1318},"2025-12-01",85.79,86.547,85.74,-0.15,{"date":1825,"open":1826,"high":1397,"low":1826,"close":1397,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1397},"2025-11-28",86.243,0.562,0.65,7300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":458,"volume":1259,"transactions":9,"vwap":1834},"2025-11-26",86.019997,86.22,85.868,0.541,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":303,"volume":1130,"transactions":9,"vwap":1841},"2025-11-25",84.343,85.49,83.83,85.327,0.937,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":989,"percent_change":1849,"volume":798,"transactions":9,"vwap":1848},"2025-11-24",84.080002,84.57,83.655,84.39,1.3,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":830,"transactions":9,"vwap":1854},"2025-11-21",81.84,83.69,83.31,1.79,2.2,{"date":1858,"open":1859,"high":1859,"low":26,"close":26,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":26},"2025-11-20",84.71,-1.839,-2.21,8100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1592,"volume":990,"transactions":9,"vwap":1867},"2025-11-19",82.66,83.582,83.359,0.635,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1489,"volume":982,"transactions":9,"vwap":1874},"2025-11-18",82.68,83.080002,82.2,82.724,-0.491,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":976,"transactions":9,"vwap":1880},"2025-11-17",84.4,82.84,83.215,-1.607,-1.89,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-14",85.255,84.822,-0.433,-0.51,2800,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1885,"change":1894,"percent_change":1895,"volume":962,"transactions":9,"vwap":1885},"2025-11-13",86.11,85.13,-1.578,-1.82,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1632,"volume":1146,"transactions":9,"vwap":1901},"2025-11-12",86.738,86.92,86.691,86.833,0.623,{"date":1904,"open":1364,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-11",86.363,85.682,86.21,-0.16,-0.19,12000,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1259,"transactions":9,"vwap":1915},"2025-11-10",86.571,85.66,86.37,0.654,0.76,{"date":1919,"open":1316,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":381,"volume":894,"transactions":9,"vwap":1920},"2025-11-07",85.716,84.61,-0.341,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1074,"volume":1889,"transactions":9,"vwap":1926},"2025-11-06",87.39,86.056999,-1.523,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1698,"change":1932,"percent_change":1933,"volume":1032,"transactions":9,"vwap":1698},"2025-11-05",86.32,87.82,1.53,1.78,{"date":1935,"open":1684,"high":1684,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-04",86.050003,-1.84,-2.09,9100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1908,"percent_change":1945,"volume":781,"transactions":9,"vwap":1944},"2025-11-03",88.52,87.46,87.89,-0.18,{"date":1947,"open":1724,"high":1724,"low":1948,"close":1949,"change":1950,"percent_change":720,"volume":1951,"transactions":9,"vwap":1949},"2025-10-31",87.74,88.050003,-0.295,11500,{"date":1953,"open":1249,"high":1249,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1123,"transactions":9,"vwap":1955},"2025-10-30",88.29,88.345,-0.841,-0.94,{"date":1959,"open":758,"high":1479,"low":1662,"close":1960,"change":1961,"percent_change":1962,"volume":933,"transactions":9,"vwap":1960},"2025-10-29",89.186,-0.364,-0.41,{"date":1964,"open":1603,"high":1965,"low":1568,"close":1966,"change":1967,"percent_change":1968,"volume":1185,"transactions":9,"vwap":1966},"2025-10-28",89.96,89.55,-0.402,-0.45,{"date":1970,"open":1487,"high":1485,"low":1487,"close":1971,"change":1972,"percent_change":1681,"volume":1185,"transactions":9,"vwap":1971},"2025-10-27",89.952,1.126,{"date":1974,"open":1233,"high":1636,"low":1975,"close":1975,"change":1976,"percent_change":293,"volume":933,"transactions":9,"vwap":1975},"2025-10-24",88.826,0.279,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":982,"transactions":9,"vwap":1981},"2025-10-23",86.55,88.6,88.547,1.344,1.54,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1018,"transactions":9,"vwap":1988},"2025-10-22",87.91,86.78,87.203,-1.124,-1.27,{"date":1992,"open":1993,"high":1454,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1228,"transactions":9,"vwap":1994},"2025-10-21",87.95,88.327,0.141,0.16,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1810,"volume":1889,"transactions":9,"vwap":2001},"2025-10-20",87.98,88.35,88.186,1.213,{"date":2004,"open":2005,"high":1323,"low":2005,"close":2006,"change":2007,"percent_change":234,"volume":862,"transactions":9,"vwap":2006},"2025-10-17",86.61,86.973,0.076,{"date":2009,"open":1685,"high":1685,"low":2010,"close":2011,"change":2012,"percent_change":1235,"volume":990,"transactions":9,"vwap":2011},"2025-10-16",86.673,86.897,-0.199,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":477,"percent_change":997,"volume":1146,"transactions":9,"vwap":2018},"2025-10-15",87.45,87.843,86.335,87.096001,{"date":2020,"open":1859,"high":2021,"low":1859,"close":2022,"change":2023,"percent_change":2024,"volume":1222,"transactions":9,"vwap":2022},"2025-10-14",87,86.396,0.522,0.61,{"date":2026,"open":2027,"high":1832,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":933,"transactions":9,"vwap":2028},"2025-10-13",84.35,85.874,2.65,3.18,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1185,"transactions":9,"vwap":2034},"2025-10-10",86.73,83.224,-3.236,-3.74,{"date":2038,"open":2039,"high":2039,"low":2040,"close":1357,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1357},"2025-10-09",87.019997,86.34,-0.983,-1.12,15200,{"date":2045,"open":2046,"high":1943,"low":2047,"close":2048,"change":494,"percent_change":1359,"volume":1163,"transactions":9,"vwap":2048},"2025-10-08",86.815,86.793,87.443,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1400,"volume":1228,"transactions":9,"vwap":2053},"2025-10-07",88.029999,86.426,86.476,-1.334,{"date":2056,"open":2057,"high":2051,"low":2058,"close":2059,"change":1828,"percent_change":632,"volume":1889,"transactions":9,"vwap":2059},"2025-10-06",87.84,87.645,87.81,{"date":2061,"open":1417,"high":1986,"low":1816,"close":2062,"change":597,"percent_change":1367,"volume":1208,"transactions":9,"vwap":2062},"2025-10-03",87.16,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1080,"percent_change":789,"volume":1130,"transactions":9,"vwap":2068},"2025-10-02",87.32,87.479,86.911,87.2,{"date":2070,"open":1832,"high":2071,"low":1832,"close":2071,"change":2072,"percent_change":1265,"volume":918,"transactions":9,"vwap":2071},"2025-10-01",86.93,0.426,{"date":2074,"open":2075,"high":2076,"low":1822,"close":2077,"change":2078,"percent_change":2079,"volume":982,"transactions":9,"vwap":2077},"2025-09-30",86.18,86.577,86.504,0.374,0.43,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1829,"transactions":9,"vwap":2083},"2025-09-29",86.67,86.13,-0.316,-0.37,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1176,"volume":1579,"transactions":9,"vwap":2091},"2025-09-26",86.029999,86.53,85.9,86.446,0.516,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1325,"change":2098,"percent_change":22,"volume":1627,"transactions":9,"vwap":1325},"2025-09-25",85.88,86.23,85.61,-0.878,{"date":2100,"open":2101,"high":2102,"low":1357,"close":2103,"change":2104,"percent_change":2105,"volume":1414,"transactions":9,"vwap":2103},"2025-09-24",87.3,87.38,86.808,-0.852,-0.97,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1743,"change":487,"percent_change":2111,"volume":1236,"transactions":9,"vwap":1743},"2025-09-23",88.31,88.45,87.27,-0.52,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1404,"change":2116,"percent_change":917,"volume":1130,"transactions":9,"vwap":1404},"2025-09-22",86.88,88.155,1.025,{"date":2118,"open":2005,"high":1379,"low":2005,"close":1379,"change":2119,"percent_change":2120,"volume":998,"transactions":9,"vwap":1379},"2025-09-19",-0.081,-0.09,{"date":2122,"open":2021,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":962,"transactions":9,"vwap":2125},"2025-09-18",87.57,86.82,87.176,1.186,1.38,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":1996,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-17",86.025002,86.5,85.99,0.19,5000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":1080,"volume":2141,"transactions":9,"vwap":2138},"2025-09-16",85.635,85.83,85.445,0.23,7500,{"date":2143,"open":1262,"high":2144,"low":2145,"close":2146,"change":1544,"percent_change":439,"volume":1018,"transactions":9,"vwap":2146},"2025-09-15",86.14,85.525,85.6,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1146,"transactions":9,"vwap":2152},"2025-09-12",85.57,85.82,85.51,85.55,-0.8,-0.93,{"date":2156,"open":1364,"high":2157,"low":1364,"close":2158,"change":2159,"percent_change":997,"volume":1081,"transactions":9,"vwap":2158},"2025-09-11",86.45,86.35,0.696,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1714,"transactions":9,"vwap":2164},"2025-09-10",85.78,85.395,85.654,0.754,0.89,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1394,"transactions":9,"vwap":2171},"2025-09-09",85.12,84.69,84.9,-0.289,-0.34,{"date":2175,"open":1278,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":788,"volume":781,"transactions":9,"vwap":2178},"2025-09-08",85.31,84.85,85.189,0.259,{"date":2181,"open":1316,"high":1316,"low":1921,"close":1331,"change":2182,"percent_change":1338,"volume":2183,"transactions":9,"vwap":1331},"2025-09-05",0.54,10800,{"date":2185,"open":2186,"high":1848,"low":2186,"close":1848,"change":2187,"percent_change":174,"volume":847,"transactions":9,"vwap":1848},"2025-09-04",83.11,0.838,{"date":2189,"open":1297,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":72,"volume":814,"transactions":9,"vwap":2190},"2025-09-03",83.552,82.915,0.061,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1714,"transactions":9,"vwap":2196},"2025-09-02",82.823,83.491,-0.761,-0.9,{"date":2200,"open":2201,"high":2201,"low":1845,"close":2202,"change":2203,"percent_change":2204,"volume":781,"transactions":9,"vwap":2202},"2025-08-29",84.44,84.252,-0.845,-0.99,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":202,"percent_change":1996,"volume":1060,"transactions":9,"vwap":2209},"2025-08-28",85.473,84.92,85.097,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":1605,"volume":1010,"transactions":9,"vwap":2213},"2025-08-27",84.34,84.957,0.334,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":439,"volume":1714,"transactions":9,"vwap":2220},"2025-08-26",84.77,84.89,84.555,84.623,0.053,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1846,"change":150,"percent_change":1962,"volume":2227,"transactions":9,"vwap":1846},"2025-08-25",84.58,84.72,84.48,23600,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2208,"change":1855,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2208},"2025-08-22",83.27,85.262,2.15,10100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2111,"volume":1177,"transactions":9,"vwap":2239},"2025-08-21",83.277,83.44,83.059998,83.13,-0.431,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":680,"volume":2183,"transactions":9,"vwap":2245},"2025-08-20",83.705,82.97,83.561,-0.053,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1908,"volume":814,"transactions":9,"vwap":2252},"2025-08-19",83.85,83.98,83.604,83.614,-0.136,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":1025,"volume":2260,"transactions":9,"vwap":2258},"2025-08-18",83.33,83.88,83.75,0.29,12400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1414,"transactions":9,"vwap":2266},"2025-08-15",84.341,84.388,83.45,83.46,-1.3,-1.53,{"date":2270,"open":1304,"high":1390,"low":2027,"close":2271,"change":2272,"percent_change":487,"volume":879,"transactions":9,"vwap":2271},"2025-08-14",84.76,-0.39,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-13",84.715,85.225,84.645,85.15,1.027,1.22,25400,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-12",82.92,84.123,1.573,1.91,6900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-11",83.39,83.543,82.415,82.55,-0.628,-0.76,12100,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":632,"volume":1586,"transactions":9,"vwap":2302},"2025-08-08",82.78,83.22,83.178,0.618,{"date":2305,"open":1296,"high":1296,"low":2306,"close":2307,"change":2308,"percent_change":46,"volume":954,"transactions":9,"vwap":2307},"2025-08-07",82.14,82.56,-0.174,{"date":2310,"open":2311,"high":1879,"low":2312,"close":2313,"change":2314,"percent_change":2140,"volume":1259,"transactions":9,"vwap":2313},"2025-08-06",82.72,81.88,82.734,0.193,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1600,"volume":982,"transactions":9,"vwap":2319},"2025-08-05",83.545,82.36,82.541,-0.653,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":1129,"volume":1259,"transactions":9,"vwap":2324},"2025-08-04",82.32,83.194,1.444,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2042,"percent_change":1751,"volume":2332,"transactions":9,"vwap":2331},"2025-08-01",82.099998,82.135,81.54,81.75,14200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1284,"change":2338,"percent_change":390,"volume":1429,"transactions":9,"vwap":1284},"2025-07-31",83.59,84.010002,82.75,-0.87,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":157,"volume":1889,"transactions":9,"vwap":2344},"2025-07-30",84.099998,84.52,83.34,83.74,-0.2,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1096,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-29",84.49,84.81,83.71,83.94,-0.31,14400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2187,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-28",83.7,84.2,1.01,21600,{"date":2361,"open":2230,"high":2362,"low":2363,"close":2364,"change":1257,"percent_change":192,"volume":2365,"transactions":9,"vwap":2364},"2025-07-25",83.444,83.019997,83.362,11000,{"date":2367,"open":2230,"high":2368,"low":2369,"close":2370,"change":2173,"percent_change":1962,"volume":1614,"transactions":9,"vwap":2370},"2025-07-24",83.49,83.050003,83.19,{"date":2372,"open":2237,"high":2356,"low":2237,"close":2373,"change":1443,"percent_change":116,"volume":1163,"transactions":9,"vwap":2373},"2025-07-23",83.53,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":1434,"percent_change":53,"volume":839,"transactions":9,"vwap":2378},"2025-07-22",84.55,83.52,83.8,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1507,"volume":830,"transactions":9,"vwap":2383},"2025-07-21",84.257,84.91,84.36,0.103,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2381,"change":2389,"percent_change":1428,"volume":1714,"transactions":9,"vwap":2381},"2025-07-18",84.73,84.125,-0.058,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":632,"volume":1222,"transactions":9,"vwap":2395},"2025-07-17",84.281,84.355,84.215,84.315,0.628,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1571,"volume":2404,"transactions":9,"vwap":2402},"2025-07-16",83.458,83.72,82.47,83.687,0.437,24300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":53,"volume":1758,"transactions":9,"vwap":2408},"2025-07-15",84.127,83.25,-0.551,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":162,"volume":1067,"transactions":9,"vwap":2415},"2025-07-14",83.62,83.965,83.4,83.801,-0.209,{"date":2418,"open":2419,"high":2420,"low":2336,"close":2336,"change":2421,"percent_change":2422,"volume":1829,"transactions":9,"vwap":2336},"2025-07-11",84.32,84.401,-0.918,-1.08,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":439,"volume":1646,"transactions":9,"vwap":2427},"2025-07-10",85,85.3,84.928,0.055,{"date":2430,"open":1372,"high":1372,"low":2431,"close":2432,"change":2433,"percent_change":597,"volume":1032,"transactions":9,"vwap":2432},"2025-07-09",84.26,84.873,-0.037,{"date":2435,"open":2436,"high":1277,"low":2436,"close":2382,"change":2437,"percent_change":2438,"volume":806,"transactions":9,"vwap":2382},"2025-07-08",84.63,0.735,0.87,{"date":2440,"open":2441,"high":2441,"low":2250,"close":2442,"change":2443,"percent_change":1346,"volume":1414,"transactions":9,"vwap":2442},"2025-07-07",85.172,84.175,-1.235,{"date":2445,"open":2425,"high":2446,"low":2425,"close":2447,"change":2448,"percent_change":1828,"volume":2449,"transactions":9,"vwap":2447},"2025-07-03",85.45,85.41,0.55,16400,{"date":2451,"open":2452,"high":2453,"low":1295,"close":2453,"change":2454,"percent_change":1136,"volume":1862,"transactions":9,"vwap":2453},"2025-07-02",83.82,84.86,1.04,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2452,"change":2459,"percent_change":623,"volume":870,"transactions":9,"vwap":2452},"2025-07-01",82.95,84.089996,0.619,{"date":2461,"open":2300,"high":2462,"low":2463,"close":2462,"change":1868,"percent_change":1592,"volume":2464,"transactions":9,"vwap":2462},"2025-06-30",83.201,82.77,8900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1163,"transactions":9,"vwap":2470},"2025-06-27",82.96,83.14,82.050003,82.566,0.003,0,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":632,"volume":1797,"transactions":9,"vwap":2478},"2025-06-26",82.471,82.615,82.39,82.563,0.613,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":487,"percent_change":1434,"volume":2297,"transactions":9,"vwap":2484},"2025-06-25",82.3,81.83,81.95,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-24",81.92,82.44,82.41,1.604,1.99,13400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2358,"percent_change":1681,"volume":962,"transactions":9,"vwap":2496},"2025-06-23",79.73,80.806,79.39,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":806,"transactions":9,"vwap":2502},"2025-06-20",80.8,79.62,79.796,-0.514,-0.64,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1408,"volume":2511,"transactions":9,"vwap":2509},"2025-06-18",81.32,80.245,80.31,-0.38,8300,{"date":2513,"open":460,"high":2514,"low":2515,"close":2516,"change":53,"percent_change":2517,"volume":1862,"transactions":9,"vwap":2516},"2025-06-17",81.5,80.64,80.69,-0.81,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":1983,"volume":2524,"transactions":9,"vwap":2522},"2025-06-16",80.733,81.623,81.35,1.23,20400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1374,"percent_change":2531,"volume":2288,"transactions":9,"vwap":2530},"2025-06-13",80.6,81.095001,79.97,80.12,-2.11,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":2182,"volume":1067,"transactions":9,"vwap":2536},"2025-06-12",81.23,81.958,81.85,0.442,{"date":2539,"open":2540,"high":1873,"low":2541,"close":2542,"change":2543,"percent_change":746,"volume":1228,"transactions":9,"vwap":2542},"2025-06-11",81.837,81.113,81.408,-0.362,{"date":2545,"open":2546,"high":2312,"low":2547,"close":2548,"change":805,"percent_change":586,"volume":1236,"transactions":9,"vwap":2548},"2025-06-10",81.099998,80.96,81.77,{"date":2550,"open":2509,"high":2551,"low":2509,"close":2552,"change":805,"percent_change":2523,"volume":1490,"transactions":9,"vwap":2552},"2025-06-09",80.98,80.79,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2558,"volume":822,"transactions":9,"vwap":2556},"2025-06-06",80.19,79.81,0.614,0.78,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":1909,"volume":1177,"transactions":9,"vwap":2563},"2025-06-05",79.4,79.88,79.196,-0.154,{"date":2566,"open":2567,"high":2501,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1040,"transactions":9,"vwap":2569},"2025-06-04",79.27,79.043999,79.35,0.36,0.46,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-03",78.089996,78.99,1.178,1.51,20500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":559,"volume":1444,"transactions":9,"vwap":2584},"2025-06-02",77.36,77.86,77.341,77.812,0.312,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1435,"volume":1889,"transactions":9,"vwap":2590},"2025-05-30",77.96,76.705,77.5,-0.485,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":121,"volume":1689,"transactions":9,"vwap":2596},"2025-05-29",78.58,77.72,77.985,-0.095,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2601,"change":1488,"percent_change":756,"volume":1376,"transactions":9,"vwap":2601},"2025-05-28",78.67,78.080002,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1081,"transactions":9,"vwap":2605},"2025-05-27",77.82,78.615,1.948,2.54,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2517,"volume":1646,"transactions":9,"vwap":2612},"2025-05-23",76.13,76.89,76.667,-0.625,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":1475,"volume":1081,"transactions":9,"vwap":2618},"2025-05-22",77.69,77.77,77.292,-0.428,{"date":2621,"open":2622,"high":2623,"low":2595,"close":2595,"change":1346,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2595},"2025-05-21",78.63,79.11,-1.83,11700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2629,"change":2631,"percent_change":312,"volume":814,"transactions":9,"vwap":2629},"2025-05-20",78.84,79.17,78.701,0.102,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":1962,"volume":1089,"transactions":9,"vwap":2636},"2025-05-19",78.52,79.21,79.068001,-0.328,{"date":2639,"open":2640,"high":2641,"low":2575,"close":2642,"change":2643,"percent_change":312,"volume":1208,"transactions":9,"vwap":2642},"2025-05-16",79.19,79.43,79.396,0.106,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1258,"percent_change":1271,"volume":1067,"transactions":9,"vwap":2649},"2025-05-15",78.965,79.483,78.942,79.29,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":1536,"percent_change":46,"volume":1185,"transactions":9,"vwap":2654},"2025-05-14",79.58,78.86,79.089996,{"date":2656,"open":2657,"high":2501,"low":2657,"close":2658,"change":1393,"percent_change":632,"volume":2659,"transactions":9,"vwap":2658},"2025-05-13",78.9,79.26,13000,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2600,"change":2664,"percent_change":2665,"volume":2353,"transactions":9,"vwap":2600},"2025-05-12",76.5,78.725,3.822,5.11,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":830,"transactions":9,"vwap":2670},"2025-05-09",75.18,74.611,74.848,0.588,0.79,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":830,"transactions":9,"vwap":2677},"2025-05-08",73.88,75.029999,74.26,0.621,0.84,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":2454,"volume":1177,"transactions":9,"vwap":2683},"2025-05-07",72.884,73.639,72.85,0.755,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2682,"change":1962,"percent_change":1434,"volume":1018,"transactions":9,"vwap":2682},"2025-05-06",72.46,73.17,72.28,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2345,"volume":1490,"transactions":9,"vwap":2695},"2025-05-05",73.272,73.685,73.294,-0.146,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":1128,"volume":1081,"transactions":9,"vwap":2701},"2025-05-02",73.21,73.74,73.44,1.214,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2707,"change":2708,"percent_change":1176,"volume":1222,"transactions":9,"vwap":2707},"2025-05-01",72.39,72.72,72.226,0.429,{"date":2710,"open":2711,"high":2712,"low":177,"close":2712,"change":2713,"percent_change":458,"volume":773,"transactions":9,"vwap":2712},"2025-04-30",70.23,71.797,0.448,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1221,"volume":773,"transactions":9,"vwap":2719},"2025-04-29",70.995,71.495,70.93,71.349,0.319,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2631,"percent_change":202,"volume":1081,"transactions":9,"vwap":2726},"2025-04-28",71.080002,71.35,70.21,71.029999,{"date":181,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":321,"volume":1222,"transactions":9,"vwap":2731},70.44,70.97,70.15,70.928,0.488]