[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJD":3,"homepage-market-summary":29,"stock-historical-DJD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DJD","2026-10-02",{"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},"Invesco Dow Jones Industrial Average Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1341,1.33528,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},62.57,62.55,62.27,62.69,-0.12,-0.19,65519.054136,66.8299,54.0099983,40679.095201972115,66.8,2712,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.76,34421,12563552.895695,26.51,"2025-04-22",[181,184,194,205,214,225,236,245,255,265,274,284,293,303,312,322,332,342,351,362,371,382,392,403,412,421,430,440,449,459,469,478,486,496,506,515,526,536,546,555,566,574,582,593,603,613,622,632,642,652,661,671,681,690,699,708,717,728,737,746,751,760,767,774,780,788,795,802,807,812,819,826,833,841,848,855,863,870,877,884,890,896,904,911,917,925,931,937,944,950,958,963,969,974,982,987,995,1003,1011,1018,1027,1034,1040,1045,1051,1057,1066,1074,1081,1088,1094,1101,1107,1113,1121,1127,1132,1140,1146,1151,1157,1164,1169,1176,1184,1190,1197,1203,1210,1218,1225,1231,1236,1243,1249,1253,1258,1265,1272,1279,1285,1291,1297,1301,1306,1311,1315,1323,1329,1336,1341,1347,1352,1356,1361,1368,1372,1379,1385,1390,1397,1404,1411,1415,1420,1426,1432,1438,1444,1450,1456,1462,1469,1477,1481,1487,1491,1497,1505,1508,1513,1519,1526,1531,1535,1542,1548,1555,1561,1568,1573,1578,1583,1591,1597,1604,1611,1616,1622,1628,1633,1640,1646,1652,1659,1664,1669,1676,1684,1690,1695,1701,1708,1712,1719,1724,1733,1741,1749,1757,1766,1773,1778,1783,1790,1796,1804,1812,1819,1827,1832,1837,1844,1850,1858,1864,1870,1878,1885,1893,1898,1905,1911,1919,1926,1932,1939,1945,1949,1957,1963,1970,1978,1985,1991,1996,2004,2010,2017,2022,2029,2033,2040,2047,2054,2060,2065,2071,2074,2082,2087,2093,2100,2106,2111,2117,2122,2127,2134,2139,2143,2149,2155,2162,2169,2175,2184,2192,2200,2209,2216,2223,2230,2237,2244,2250,2254,2259,2266,2273,2281,2286,2293,2297,2305,2310,2317,2324,2331,2337,2342,2348,2356,2362,2365,2370,2376,2383,2388,2393,2400,2407,2416,2423,2430,2435,2441,2447,2451,2455,2461,2467,2474,2482,2487,2493,2499,2506,2512,2519,2525,2533,2541,2547,2554,2557,2562,2569,2575,2581,2587,2594,2601,2608,2614,2621,2628,2635,2644,2651,2656,2663,2670,2677,2683],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},829,62.4555,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",62.87,63.1363,62.585,-0.14,-0.22,28783.189551,559,62.7614,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",63.59,63.7135,62.8201,62.83,-0.76,-1.2,76693.019865,666,63.1982,{"date":206,"open":207,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",63.61,63.285,-0.17,-0.27,30638.270209,521,63.4215,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",63.71,63.99,63.5,63.76,-0.1,-0.16,66578.465526,620,63.8581,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",63.58,63.9087,63.465,63.86,0.27,0.42,68241.952993,661,63.7458,{"date":237,"open":219,"high":238,"low":239,"close":196,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",63.9625,63.5201,-0.13,-0.2,29470.417601,593,63.6795,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",64.14,64.23,63.72,-0.48,-0.75,33527.325475,597,63.9404,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",64.49,64.0561,64.2,0.12,0.19,72242.085428,689,64.216,{"date":266,"open":247,"high":259,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",63.8301,64.08,-0.02,-0.03,49931.96538,724,64.0499,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",64.38,64.035,64.1,-0.43,-0.67,64456.327191,649,64.1712,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":141,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",64.71,64.3801,64.53,0.5,27170.099495,496,64.5467,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":251,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",64.88,64.945,64.09,64.21,-1.15,38616.875631,778,64.6501,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":190,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",65.07,64.78,64.96,-0.34,16752.869223,458,64.9178,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":261,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",65.34,65.4499,65.16,65.18,0.29,23206.691382,527,65.306,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":158,"volume":329,"transactions":330,"vwap":331},"2026-09-11",65.01,65.0722,64.8249,64.99,0.48,17979.367814,513,64.927,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",65.05,64.5,64.51,-0.5604,-0.86,36559.815303,667,64.7063,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":203,"vwap":350},"2026-09-09",65.29,64.9216,65.0704,-0.3496,-0.53,52088.786591,65.089,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",65.57,65.5701,65.3,65.42,-0.74,-1.12,67650.307885,919,65.4321,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":279,"percent_change":368,"volume":369,"transactions":272,"vwap":370},"2026-09-04",66.27,66.4,66.09,66.16,-0.65,38948.118879,66.213,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",66.5,66.7139,66.24,66.59,0.37,0.56,41776.590216,603,66.5177,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",66.08,66.32,66.22,0.22,0.33,26863.329923,488,66.1878,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",65.95,66.2634,65.72,66,0.11,0.17,47365.500854,659,65.9514,{"date":404,"open":384,"high":384,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",65.8754,65.89,-0.28,-0.42,64919.335715,555,66.0217,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":111,"percent_change":269,"volume":418,"transactions":419,"vwap":420},"2026-08-28",66.21,66.33,66.0501,66.17,32495.331827,427,66.1501,{"date":422,"open":366,"high":423,"low":424,"close":425,"change":209,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",66.43,65.98,66.18,-0.26,53819.403813,652,66.1757,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",66.52,66.71,66.35,-0.33,-0.49,33856.45085,585,66.4941,{"date":441,"open":442,"high":443,"low":423,"close":444,"change":445,"percent_change":260,"volume":446,"transactions":447,"vwap":448},"2026-08-25",66.62,66.69,66.68,0.08,31672.43496,556,66.6116,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",66.28,66.66,66.6,0.26,0.39,38454.901311,524,66.5328,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",65.88,66.4335,66.34,0.71,1.08,48551.128485,604,66.2679,{"date":470,"open":384,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",66.25,65.63,-0.82,-1.23,71854.606499,843,65.9428,{"date":479,"open":480,"high":24,"low":481,"close":482,"change":131,"percent_change":58,"volume":483,"transactions":484,"vwap":485},"2026-08-19",66.11,66.06,66.45,38573.314929,499,66.549,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":151,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",65.56,65.8,65.35,65.67,0.54,37726.931142,461,65.6704,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":368,"volume":503,"transactions":504,"vwap":505},"2026-08-17",65.45,65.5544,65.22,65.32,-0.4252,73661.501579,712,65.3182,{"date":507,"open":396,"high":406,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",65.6575,65.7452,-0.0965,-0.15,29811.926832,443,65.7795,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",65.91,66.02,65.6,65.8417,-0.1604,-0.24,59989.652763,717,65.7519,{"date":527,"open":461,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",66.1132,65.75,66.0021,0.1026,0.16,50771.833211,546,65.9631,{"date":537,"open":384,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",66.29,65.8801,65.8995,-0.2505,-0.38,44530.250145,581,66.0041,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":378,"volume":552,"transactions":553,"vwap":554},"2026-08-10",65.84,66.15,65.82,0.3687,36545.24425,542,65.9972,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",65.5,65.851,65.3648,65.7813,0.1813,0.28,29507.571205,457,65.6654,{"date":567,"open":425,"high":568,"low":569,"close":519,"change":570,"percent_change":571,"volume":572,"transactions":544,"vwap":573},"2026-08-06",66.2447,65.435,-0.31,-0.47,44554.027353,65.804,{"date":575,"open":576,"high":577,"low":529,"close":517,"change":578,"percent_change":136,"volume":579,"transactions":580,"vwap":581},"2026-08-05",65.85,66.1527,0.435,29066.596607,586,65.9835,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",65.04,65.535,64.754,65.475,0.705,1.09,49574.566093,634,65.2419,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",65.12,64.531,64.77,0.13,0.2,52336.656078,679,64.7762,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":106,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",64.57,64.731,64.205,64.64,0.09,31995.166041,587,64.4448,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":21,"percent_change":22,"volume":619,"transactions":620,"vwap":621},"2026-07-30",64.34,64.5894,63.92,64.58,35969.226731,729,64.3905,{"date":623,"open":501,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",65.396,64.6,64.7,-0.83,-1.27,103509.192702,1140,65.0766,{"date":633,"open":314,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",65.735,65.21,65.53,1.07,1.66,90967.189858,973,65.5351,{"date":643,"open":335,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",64.6299,64.41,64.46,0.45,0.7,32041.589244,533,64.4941,{"date":653,"open":654,"high":278,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",63.54,64.01,0.585,0.92,12983.0743,416,63.9264,{"date":662,"open":663,"high":196,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",63.35,63.28,63.425,-0.295,-0.46,25203.051408,539,63.4075,{"date":672,"open":673,"high":674,"low":675,"close":249,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",63.88,64.1041,63.685,-0.04,-0.06,14179.498793,398,63.8792,{"date":682,"open":683,"high":684,"low":685,"close":219,"change":492,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",63.37,63.78,63.3324,0.85,19835.347698,423,63.6262,{"date":691,"open":196,"high":692,"low":693,"close":694,"change":542,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",63.595,63.16,63.22,-0.6,26572.874682,558,63.3813,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":571,"volume":706,"transactions":192,"vwap":707},"2026-07-17",63.89,64.595,63.57,63.6,-0.3,48052.475109,63.9768,{"date":709,"open":663,"high":710,"low":663,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",63.94,63.9,0.8619,1.37,47227.78359,610,63.75,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",63.4,63.53,63.03,63.0381,-0.8319,-1.3,54097.525992,643,63.3246,{"date":729,"open":216,"high":730,"low":731,"close":732,"change":368,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",63.9232,63.21,63.87,-1.01,66844.186669,867,63.3957,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":532,"percent_change":121,"volume":743,"transactions":744,"vwap":745},"2026-07-13",64.56,64.8137,64.335,64.52,36040.62068,525,64.5301,{"date":747,"open":748,"high":646,"low":259,"close":749,"change":399,"percent_change":454,"volume":750,"transactions":9,"vwap":749},"2026-07-10",64.42,64.36,30600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",63.95,64.26,63.81,64.19,0.067,0.1,28000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":71,"volume":766,"transactions":9,"vwap":764},"2026-07-08",64.4,64.099998,64.123,-0.697,57300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":647,"percent_change":648,"volume":773,"transactions":9,"vwap":772},"2026-07-07",65.040001,65.27,64.705,64.82,76000,{"date":775,"open":618,"high":776,"low":777,"close":778,"change":705,"percent_change":667,"volume":779,"transactions":9,"vwap":778},"2026-07-06",64.699,63.93,64.37,63100,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-02",64.040001,64.67,64.019997,0.995,1.56,36000,{"date":789,"open":790,"high":791,"low":694,"close":792,"change":793,"percent_change":328,"volume":794,"transactions":9,"vwap":792},"2026-07-01",63.34,63.982,63.675,0.305,45700,{"date":796,"open":797,"high":797,"low":798,"close":683,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":683},"2026-06-30",63.64,63.32,-0.37,-0.58,70600,{"date":803,"open":704,"high":755,"low":720,"close":804,"change":805,"percent_change":146,"volume":806,"transactions":9,"vwap":804},"2026-06-29",63.74,0.24,37700,{"date":808,"open":809,"high":227,"low":809,"close":218,"change":232,"percent_change":810,"volume":811,"transactions":9,"vwap":218},"2026-06-26",63.049999,0.67,42700,{"date":813,"open":814,"high":716,"low":815,"close":816,"change":609,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",63.18,62.985,63.080002,0.14,48800,{"date":820,"open":821,"high":798,"low":822,"close":823,"change":598,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",62.94,62.9,62.99,0.21,24500,{"date":827,"open":17,"high":828,"low":829,"close":830,"change":289,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-23",63.109,62.4,62.86,0.8,41400,{"date":834,"open":835,"high":17,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",62.26,62.18,62.36,-0.35,-0.56,35500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":705,"percent_change":250,"volume":847,"transactions":9,"vwap":846},"2026-06-18",63.13,63.145,62.675,62.71,49400,{"date":849,"open":797,"high":850,"low":851,"close":852,"change":853,"percent_change":474,"volume":854,"transactions":9,"vwap":852},"2026-06-17",63.805,62.81,63.0099983,-0.785,77000,{"date":856,"open":857,"high":858,"low":216,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",63.8,63.966,63.795,0.045,0.07,29800,{"date":864,"open":865,"high":865,"low":866,"close":716,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":716},"2026-06-15",63.96,63.62,-0.07,-0.11,43500,{"date":871,"open":701,"high":872,"low":873,"close":874,"change":455,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",64.035004,63.44,63.82,0.61,23800,{"date":878,"open":816,"high":804,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",62.938,63.43,0.6,0.95,29900,{"date":885,"open":886,"high":887,"low":199,"close":199,"change":888,"percent_change":667,"volume":889,"transactions":9,"vwap":199},"2026-06-10",63.17,63.38,-0.29,33100,{"date":891,"open":822,"high":892,"low":893,"close":892,"change":141,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",63.12,62.745,0.51,17800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":240,"volume":903,"transactions":9,"vwap":901},"2026-06-08",62.85,63.185,62.729,62.8,-0.08,28800,{"date":905,"open":906,"high":907,"low":898,"close":908,"change":221,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-05",63.29,63.305,62.88,-0.25,41300,{"date":912,"open":913,"high":914,"low":821,"close":915,"change":232,"percent_change":810,"volume":916,"transactions":9,"vwap":915},"2026-06-04",63.33,63.575,63.040001,26100,{"date":918,"open":127,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",62.97,62.54,62.62,-0.66,-1.04,32600,{"date":926,"open":927,"high":663,"low":928,"close":664,"change":318,"percent_change":929,"volume":930,"transactions":9,"vwap":664},"2026-06-02",62.73,62.66,0.46,37000,{"date":932,"open":933,"high":934,"low":935,"close":823,"change":106,"percent_change":758,"volume":936,"transactions":9,"vwap":823},"2026-06-01",62.82,63.016998,62.709,18300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":146,"percent_change":875,"volume":943,"transactions":9,"vwap":942},"2026-05-29",62.7,63.02,62.41,62.93,22000,{"date":945,"open":18,"high":946,"low":947,"close":18,"change":948,"percent_change":867,"volume":949,"transactions":9,"vwap":18},"2026-05-28",62.72,62.37,-0.045,15700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",62.39,62.92,62.595,0.295,0.47,21500,{"date":959,"open":186,"high":186,"low":960,"close":961,"change":571,"percent_change":251,"volume":962,"transactions":9,"vwap":961},"2026-05-26",62.060001,62.3,37400,{"date":964,"open":927,"high":965,"low":966,"close":967,"change":289,"percent_change":831,"volume":968,"transactions":9,"vwap":967},"2026-05-22",62.885,62.61,62.77,35900,{"date":970,"open":971,"high":19,"low":972,"close":19,"change":37,"percent_change":58,"volume":973,"transactions":9,"vwap":19},"2026-05-21",61.41,61.23,30200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":387,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",61.36,61.63,61.198,61.54,0.36,23900,{"date":983,"open":984,"high":979,"low":985,"close":986,"change":111,"percent_change":269,"volume":750,"transactions":9,"vwap":986},"2026-05-19",61.14,61.014999,61.32,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":65,"volume":994,"transactions":9,"vwap":992},"2026-05-18",60.72,61.34,60.61,61.33,0.55,22300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":522,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",60.98,61.11,60.77,60.78,-0.39,18100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":378,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",61.15,61.254,60.97,61.02,0.93,39100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":220,"percent_change":209,"volume":1017,"transactions":9,"vwap":1016},"2026-05-13",60.45,60.58,60.235,60.46,34100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",60.32,60.706,60.12,60.56,0.43,0.72,242900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":21,"percent_change":241,"volume":1033,"transactions":9,"vwap":1032},"2026-05-11",60.31,60.38,59.99,60.13,28500,{"date":1035,"open":1036,"high":1036,"low":1032,"close":1037,"change":1038,"percent_change":1039,"volume":883,"transactions":9,"vwap":1037},"2026-05-08",60.42,60.25,0.03,0.05,{"date":1041,"open":1013,"high":991,"low":1032,"close":1042,"change":522,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",60.22,-0.4,27000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1016,"change":1050,"percent_change":289,"volume":943,"transactions":9,"vwap":1016},"2026-05-06",60.3,60.55,60.285,0.298,{"date":1052,"open":1053,"high":1020,"low":1054,"close":1055,"change":1056,"percent_change":599,"volume":876,"transactions":9,"vwap":1055},"2026-05-05",60.07,59.91,60.162,0.122,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",60.27,60.5,59.96,60.040001,-0.572,-0.94,30100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":888,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",61.029999,61.060001,60.59,60.612,-0.178,27600,{"date":1075,"open":1076,"high":1077,"low":1061,"close":1078,"change":464,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-30",60.02,60.895,60.79,1.18,48700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":838,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",60.18,59.9,60.080002,-0.21,23000,{"date":1089,"open":1070,"high":1070,"low":1083,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-28",60.29,0.34,0.57,21300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":189,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",60.09,60.41,59.95,-0.23,16600,{"date":1102,"open":1103,"high":1103,"low":1062,"close":1096,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-04-24",60.36,-0.344,-0.57,34900,{"date":1108,"open":1020,"high":1023,"low":1109,"close":1110,"change":1111,"percent_change":189,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",60.19,60.434,-0.086,43900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1038,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",60.71,60.91,60.39,60.52,0.02,26300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1060,"change":210,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1060},"2026-04-21",61.12,60.49,-0.44,30000,{"date":1128,"open":1129,"high":997,"low":1130,"close":999,"change":511,"percent_change":909,"volume":1131,"transactions":9,"vwap":999},"2026-04-20",60.93,60.66,20100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":831,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-17",60.35,61.055,60.33,60.92,1.33,35600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1022,"change":1144,"percent_change":158,"volume":1145,"transactions":9,"vwap":1022},"2026-04-16",59.73,60.125,0.44,48300,{"date":1147,"open":1084,"high":1084,"low":1148,"close":1149,"change":189,"percent_change":1099,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",59.46,59.68,58100,{"date":1152,"open":1148,"high":1153,"low":1154,"close":1155,"change":260,"percent_change":599,"volume":1156,"transactions":9,"vwap":1155},"2026-04-14",59.86,59.2,59.82,54200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":455,"volume":1163,"transactions":9,"vwap":1160},"2026-04-13",59.33,59.7,59.14,0.23,67900,{"date":1165,"open":1059,"high":1059,"low":1166,"close":1167,"change":280,"percent_change":1168,"volume":1120,"transactions":9,"vwap":1167},"2026-04-10",59.35,59.47,-1.11,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":817,"percent_change":1162,"volume":1175,"transactions":9,"vwap":1174},"2026-04-09",59.79,60.2,59.69,60.14,19200,{"date":1177,"open":1171,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",60.060001,59.569,60,0.88,1.49,37900,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":209,"percent_change":888,"volume":1189,"transactions":9,"vwap":1188},"2026-04-07",59.36,58.91,59.12,24800,{"date":1191,"open":1192,"high":1159,"low":1193,"close":1194,"change":609,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",59.11,59,59.29,0.15,31900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1154,"change":106,"percent_change":758,"volume":1202,"transactions":9,"vwap":1154},"2026-04-02",58.82,59.365,58.675,26600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1161,"change":695,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1161},"2026-04-01",59.51,59.62,59.080002,-1,44900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-31",59.48,59.74,59.164,0.75,1.27,39000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":598,"percent_change":387,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",59.25,59.32,58.805,58.99,46000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":695,"percent_change":733,"volume":1230,"transactions":9,"vwap":1229},"2026-03-27",59.44,58.725,58.86,45900,{"date":1232,"open":1233,"high":1076,"low":1148,"close":1148,"change":1234,"percent_change":436,"volume":1235,"transactions":9,"vwap":1148},"2026-03-26",59.61,-0.291,32000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":455,"volume":895,"transactions":9,"vwap":1241},"2026-03-25",59.83,59.98,59.65,59.751,0.231,{"date":1244,"open":1245,"high":1061,"low":1246,"close":1247,"change":209,"percent_change":407,"volume":1248,"transactions":9,"vwap":1247},"2026-03-24",59.18,59.145,59.52,168100,{"date":1250,"open":1240,"high":1251,"low":1227,"close":1173,"change":1091,"percent_change":1092,"volume":1252,"transactions":9,"vwap":1173},"2026-03-23",59.97,123900,{"date":1254,"open":1206,"high":1255,"low":1245,"close":1166,"change":435,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1166},"2026-03-20",59.895,-0.55,146300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1149,"change":1263,"percent_change":705,"volume":1264,"transactions":9,"vwap":1149},"2026-03-19",59.75,60.014999,59.542,-0.177,34300,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1230,"transactions":9,"vwap":1269},"2026-03-18",60.7,59.85,59.857,-1.043,-1.71,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":867,"percent_change":868,"volume":1278,"transactions":9,"vwap":1277},"2026-03-17",61.27,61.28,60.86,60.9,52200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1007,"change":231,"percent_change":1144,"volume":1284,"transactions":9,"vwap":1007},"2026-03-16",61.0099983,61.17,60.82,31400,{"date":1286,"open":1287,"high":1288,"low":1130,"close":1267,"change":398,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1267},"2026-03-13",60.87,61.18,0.18,31500,{"date":1292,"open":1130,"high":1276,"low":1293,"close":1070,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1070},"2026-03-12",60.51,-0.52,-0.85,27400,{"date":1298,"open":1299,"high":1299,"low":1283,"close":998,"change":677,"percent_change":220,"volume":1300,"transactions":9,"vwap":998},"2026-03-11",61.16,22600,{"date":1302,"open":1303,"high":1304,"low":1007,"close":1282,"change":111,"percent_change":269,"volume":1305,"transactions":9,"vwap":1282},"2026-03-10",61.25,61.685,38700,{"date":1307,"open":1070,"high":1308,"low":1309,"close":1288,"change":260,"percent_change":599,"volume":1310,"transactions":9,"vwap":1288},"2026-03-09",61.35,60.221,54600,{"date":1312,"open":1116,"high":1313,"low":1016,"close":1069,"change":1086,"percent_change":308,"volume":1314,"transactions":9,"vwap":1069},"2026-03-06",61.101,59000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1274,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1274},"2026-03-05",61.78,61.805,61.025002,-0.98,-1.57,47400,{"date":1324,"open":1325,"high":947,"low":1326,"close":1327,"change":1328,"percent_change":902,"volume":1284,"transactions":9,"vwap":1327},"2026-03-04",62.049999,61.79,62.25,-0.05,{"date":1330,"open":1331,"high":1332,"low":1333,"close":961,"change":868,"percent_change":1334,"volume":1335,"transactions":9,"vwap":961},"2026-03-03",61.84,62.396,61.42,-0.18,49600,{"date":1337,"open":947,"high":846,"low":1338,"close":941,"change":1339,"percent_change":695,"volume":1340,"transactions":9,"vwap":941},"2026-03-02",62.28,-0.378,36900,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":875,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",62.080002,62.788,0.378,23600,{"date":1348,"open":928,"high":1349,"low":1350,"close":941,"change":1086,"percent_change":308,"volume":1351,"transactions":9,"vwap":941},"2026-02-26",62.685,62.15,25900,{"date":1353,"open":966,"high":921,"low":961,"close":921,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":921},"2026-02-25",0,52600,{"date":1357,"open":1358,"high":921,"low":1358,"close":921,"change":956,"percent_change":1359,"volume":1360,"transactions":9,"vwap":921},"2026-02-24",62.2,0.76,47800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1350,"change":1256,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1350},"2026-02-23",62.45,62.664,62.099998,-0.88,34700,{"date":1369,"open":961,"high":939,"low":1370,"close":939,"change":805,"percent_change":146,"volume":1371,"transactions":9,"vwap":939},"2026-02-20",62.155,38300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":817,"percent_change":387,"volume":1378,"transactions":9,"vwap":1377},"2026-02-19",62.35,62.521,62.21,62.46,57600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1381,"change":1354,"percent_change":1354,"volume":1384,"transactions":9,"vwap":1381},"2026-02-18",62.32,62.429,62.133,35800,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1381,"change":221,"percent_change":426,"volume":1389,"transactions":9,"vwap":1381},"2026-02-17",62.44,62.036999,42600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":562,"percent_change":647,"volume":1396,"transactions":9,"vwap":1395},"2026-02-13",62.09,62.56,62,62.48,58500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1358,"change":1402,"percent_change":1064,"volume":1403,"transactions":9,"vwap":1358},"2026-02-12",62.51,62.75,62.02,-0.59,78200,{"date":1405,"open":1406,"high":851,"low":1407,"close":1408,"change":1409,"percent_change":289,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",62.47,62.34,62.79,0.31,161600,{"date":1412,"open":829,"high":1413,"low":1376,"close":1395,"change":260,"percent_change":261,"volume":1414,"transactions":9,"vwap":1395},"2026-02-10",62.575,88400,{"date":1416,"open":1395,"high":1395,"low":1417,"close":837,"change":1418,"percent_change":368,"volume":1419,"transactions":9,"vwap":837},"2026-02-09",62.029999,-0.41,61300,{"date":1421,"open":1422,"high":967,"low":1422,"close":967,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":967},"2026-02-06",61.86,1.24,2.02,65100,{"date":1427,"open":979,"high":1428,"low":1429,"close":1430,"change":902,"percent_change":240,"volume":1431,"transactions":9,"vwap":1430},"2026-02-05",61.77,61.428,61.53,119900,{"date":1433,"open":998,"high":1317,"low":998,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-04",61.61,0.87,1.43,62400,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1024,"percent_change":464,"volume":1443,"transactions":9,"vwap":1442},"2026-02-03",60.099998,60.88,60.74,45800,{"date":1445,"open":1173,"high":1446,"low":1173,"close":1029,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1029},"2026-02-02",60.4,0.59,0.99,25200,{"date":1451,"open":1245,"high":1452,"low":1161,"close":1453,"change":131,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",59.78,59.72,1.32,39300,{"date":1457,"open":1458,"high":1188,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":981,"transactions":9,"vwap":1459},"2026-01-29",58.8,58.94,0.53,0.91,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":240,"percent_change":190,"volume":1468,"transactions":9,"vwap":1467},"2026-01-28",58.49,58.66,58.31,58.41,28900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":338,"volume":1476,"transactions":9,"vwap":1474},"2026-01-27",58.53,58.67,58.37,58.54,-0.51,40300,{"date":1478,"open":1199,"high":1192,"low":1199,"close":1479,"change":231,"percent_change":929,"volume":1480,"transactions":9,"vwap":1479},"2026-01-26",59.049999,33200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":240,"percent_change":190,"volume":1486,"transactions":9,"vwap":1485},"2026-01-23",58.81,58.605,58.78,14300,{"date":1488,"open":1489,"high":1246,"low":1489,"close":1187,"change":121,"percent_change":1024,"volume":1490,"transactions":9,"vwap":1187},"2026-01-22",58.76,33300,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1465,"change":881,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1465},"2026-01-21",58,58.745,1.03,27100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":571,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",58.11,58.139,57.66,58.060001,-0.8,52400,{"date":1506,"open":1472,"high":1472,"low":1507,"close":1471,"change":240,"percent_change":190,"volume":1126,"transactions":9,"vwap":1471},"2026-01-16",58.455,{"date":1509,"open":1485,"high":1510,"low":1511,"close":1465,"change":676,"percent_change":867,"volume":1512,"transactions":9,"vwap":1465},"2026-01-15",58.84,58.528,34600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":131,"volume":1217,"transactions":9,"vwap":1517},"2026-01-14",58.27,58.74,58.7,0.455,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1105,"volume":1525,"transactions":9,"vwap":1523},"2026-01-13",58.56,58.14,58.245,-0.335,70900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":824,"percent_change":980,"volume":903,"transactions":9,"vwap":1529},"2026-01-12",58.32,58.58,57.88,{"date":1532,"open":1522,"high":1533,"low":1522,"close":1473,"change":599,"percent_change":1091,"volume":1534,"transactions":9,"vwap":1473},"2026-01-09",58.5,41800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":378,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-08",57.48,58.209,58.17,0.97,32300,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":279,"percent_change":357,"volume":1547,"transactions":9,"vwap":1546},"2026-01-07",58.18,57.549,57.61,80600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":388,"percent_change":1092,"volume":1554,"transactions":9,"vwap":1553},"2026-01-06",57.7,58.080002,57.63,58.040001,78900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":929,"percent_change":831,"volume":1371,"transactions":9,"vwap":1560},"2026-01-05",57.51,57.79,57.4,57.71,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":398,"percent_change":261,"volume":1567,"transactions":9,"vwap":1566},"2026-01-02",57.18,57.31,56.694,57.25,56100,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":522,"percent_change":408,"volume":1572,"transactions":9,"vwap":1571},"2025-12-31",57.38,57.14,17200,{"date":1574,"open":1575,"high":1576,"low":1566,"close":1570,"change":677,"percent_change":220,"volume":1577,"transactions":9,"vwap":1570},"2025-12-30",57.37,57.44,67700,{"date":1579,"open":1557,"high":1580,"low":1581,"close":1576,"change":1582,"percent_change":221,"volume":1235,"transactions":9,"vwap":1576},"2025-12-29",57.635,57.36,-0.092,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1038,"volume":1590,"transactions":9,"vwap":1588},"2025-12-26",57.42,57.55,57.35,57.532,0.016,23400,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":131,"volume":1596,"transactions":9,"vwap":1594},"2025-12-24",57.049999,57.516,0.447,11500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":111,"volume":1603,"transactions":9,"vwap":1601},"2025-12-23",56.92,57.139,57.069,-0.006,19300,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":210,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",56.78,57.13,57.075001,-0.155,42500,{"date":1612,"open":1613,"high":1545,"low":1614,"close":1615,"change":190,"percent_change":542,"volume":1100,"transactions":9,"vwap":1615},"2025-12-19",57.24,57.2,57.23,{"date":1617,"open":1618,"high":1619,"low":1575,"close":1620,"change":221,"percent_change":407,"volume":1621,"transactions":9,"vwap":1620},"2025-12-18",57.57,57.755,57.45,36200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1546,"change":1039,"percent_change":609,"volume":1627,"transactions":9,"vwap":1546},"2025-12-17",57.6,57.8,57.5,80100,{"date":1629,"open":1551,"high":1551,"low":1630,"close":1631,"change":1105,"percent_change":1320,"volume":1632,"transactions":9,"vwap":1631},"2025-12-16",57.41,57.56,249400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":599,"percent_change":151,"volume":1639,"transactions":9,"vwap":1638},"2025-12-15",58.07,58.224,57.9,58.13,31000,{"date":1641,"open":1642,"high":1643,"low":1550,"close":1644,"change":1289,"percent_change":1409,"volume":1645,"transactions":9,"vwap":1644},"2025-12-12",57.83,58.089001,57.93,29100,{"date":1647,"open":1648,"high":1642,"low":1648,"close":1649,"change":1650,"percent_change":882,"volume":1651,"transactions":9,"vwap":1649},"2025-12-11",57.43,57.75,0.542,22400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1009,"volume":936,"transactions":9,"vwap":1657},"2025-12-10",56.76,57.28,56.62,57.208,0.528,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":542,"percent_change":280,"volume":1663,"transactions":9,"vwap":1662},"2025-12-09",57.19,56.68,16700,{"date":1665,"open":1559,"high":1559,"low":1666,"close":1667,"change":1668,"percent_change":1402,"volume":994,"transactions":9,"vwap":1667},"2025-12-08",56.979,57.060001,-0.337,{"date":1670,"open":1671,"high":1672,"low":1570,"close":1673,"change":1674,"percent_change":571,"volume":1675,"transactions":9,"vwap":1673},"2025-12-05",57.74,57.91,57.397,-0.273,12500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1099,"volume":1683,"transactions":9,"vwap":1681},"2025-12-04",57.77,57.908,57.509,57.67,-0.133,33900,{"date":1685,"open":1686,"high":1530,"low":1686,"close":1687,"change":1688,"percent_change":1495,"volume":1689,"transactions":9,"vwap":1687},"2025-12-03",57.29,57.803,0.589,25000,{"date":1691,"open":1564,"high":1564,"low":1692,"close":1693,"change":21,"percent_change":1086,"volume":1694,"transactions":9,"vwap":1693},"2025-12-02",57,57.214,25700,{"date":1696,"open":1681,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":338,"volume":1700,"transactions":9,"vwap":1698},"2025-12-01",57.808,57.334,-0.496,39500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1642,"change":1706,"percent_change":146,"volume":1707,"transactions":9,"vwap":1642},"2025-11-28",57.52,57.839,57.515,0.217,17500,{"date":1709,"open":1655,"high":1649,"low":1655,"close":1710,"change":1711,"percent_change":232,"volume":981,"transactions":9,"vwap":1710},"2025-11-26",57.613,0.239,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1639,"transactions":9,"vwap":1716},"2025-11-25",56.77,57.376,57.374,0.848,1.5,{"date":1720,"open":1714,"high":1714,"low":1721,"close":1722,"change":1328,"percent_change":1723,"volume":1073,"transactions":9,"vwap":1722},"2025-11-24",56.41,56.526,-0.09,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-21",55.99,56.96,55.92,56.576,0.808,1.45,22900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1694,"transactions":9,"vwap":1738},"2025-11-20",56.46,56.57,55.74,55.768,-0.343,-0.61,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":705,"volume":1748,"transactions":9,"vwap":1746},"2025-11-19",56.2,56.28,55.9,56.111,-0.168,31600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":111,"volume":1756,"transactions":9,"vwap":1754},"2025-11-18",56.049999,56.412,55.89,56.279,-0.007,17400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-17",56.69,56.89,56.241,56.286,-0.434,-0.77,26800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1086,"percent_change":799,"volume":1772,"transactions":9,"vwap":1771},"2025-11-14",56.66,56.872,56.31,56.72,20400,{"date":1774,"open":1775,"high":1537,"low":1776,"close":1777,"change":522,"percent_change":408,"volume":794,"transactions":9,"vwap":1777},"2025-11-13",57.16,56.87,56.93,{"date":1779,"open":1727,"high":1655,"low":1727,"close":1780,"change":1781,"percent_change":1782,"volume":1590,"transactions":9,"vwap":1780},"2025-11-12",57.17,0.357,0.63,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-11",55.86,56.813,1.074,1.93,18900,{"date":1791,"open":1792,"high":1737,"low":1793,"close":1794,"change":1795,"percent_change":929,"volume":1789,"transactions":9,"vwap":1794},"2025-11-10",55.57,55.31,55.739,0.257,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":318,"volume":1803,"transactions":9,"vwap":1801},"2025-11-07",55.37,55.51,55.23,55.482,0.162,28600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1086,"volume":1811,"transactions":9,"vwap":1809},"2025-11-06",55.22,55.41,55.153,55.32,-0.114,23100,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1009,"volume":1818,"transactions":9,"vwap":1816},"2025-11-05",54.98,55.52,55.434,0.511,11400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":909,"volume":1826,"transactions":9,"vwap":1824},"2025-11-04",54.96,55.12,54.831,54.923,-0.137,19600,{"date":1828,"open":1829,"high":1829,"low":1814,"close":1830,"change":280,"percent_change":201,"volume":1831,"transactions":9,"vwap":1830},"2025-11-03",55.76,55.060001,14600,{"date":1833,"open":1807,"high":1834,"low":1807,"close":1835,"change":861,"percent_change":598,"volume":1836,"transactions":9,"vwap":1835},"2025-10-31",55.875,55.73,18500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1723,"percent_change":221,"volume":1843,"transactions":9,"vwap":1842},"2025-10-30",55.44,56.0099983,55.311,55.66,24300,{"date":1845,"open":1751,"high":1846,"low":1799,"close":1847,"change":1848,"percent_change":542,"volume":1849,"transactions":9,"vwap":1847},"2025-10-29",56.11,55.75,-0.213,22200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":189,"volume":1857,"transactions":9,"vwap":1855},"2025-10-28",56.060001,56.255,55.886,55.963,-0.077,10200,{"date":1859,"open":1785,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1024,"volume":1863,"transactions":9,"vwap":1860},"2025-10-27",56.040001,55.744,0.238,18600,{"date":1865,"open":1866,"high":1745,"low":1842,"close":1867,"change":1868,"percent_change":810,"volume":1869,"transactions":9,"vwap":1867},"2025-10-24",55.72,55.802,0.372,10700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":888,"volume":1877,"transactions":9,"vwap":1875},"2025-10-23",55.48,55.58,55.402,55.43,-0.161,6800,{"date":1879,"open":1880,"high":1785,"low":1881,"close":1882,"change":1883,"percent_change":308,"volume":1884,"transactions":9,"vwap":1882},"2025-10-22",55.69,55.509,55.591,-0.192,13400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":956,"volume":1892,"transactions":9,"vwap":1890},"2025-10-21",55.55,55.87,55.54,55.783,0.261,29700,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":882,"volume":1100,"transactions":9,"vwap":1896},"2025-10-20",55.15,55.522,0.525,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":37,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",54.58,55.11,54.997,0.397,21700,{"date":1906,"open":1907,"high":1814,"low":1908,"close":1909,"change":210,"percent_change":436,"volume":1910,"transactions":9,"vwap":1909},"2025-10-16",54.9,54.5,54.6,10500,{"date":1912,"open":1913,"high":1809,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-15",54.88,54.71,54.87,0.022,0.04,12800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":831,"volume":1663,"transactions":9,"vwap":1924},"2025-10-14",54.13,54.95,54.029999,54.848,0.438,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":388,"percent_change":875,"volume":1931,"transactions":9,"vwap":1930},"2025-10-13",54.2,54.51,54.41,14400,{"date":1933,"open":1830,"high":1934,"low":25,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-10",55.14,54.080002,-0.777,-1.42,35100,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":348,"volume":1300,"transactions":9,"vwap":1943},"2025-10-09",55.2,54.79,54.857,-0.293,{"date":1946,"open":1839,"high":1839,"low":1947,"close":1895,"change":1948,"percent_change":705,"volume":1694,"transactions":9,"vwap":1895},"2025-10-08",55.135,-0.165,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":269,"volume":1956,"transactions":9,"vwap":1954},"2025-10-07",55.34,55.465,55.18,55.315,-0.009,13300,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":338,"volume":876,"transactions":9,"vwap":1961},"2025-10-06",55.82,55.26,55.324,-0.481,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":151,"volume":1969,"transactions":9,"vwap":1967},"2025-10-03",55.71,56.14,55.805,0.194,142100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":221,"volume":1977,"transactions":9,"vwap":1975},"2025-10-02",55.64,55.685,55.442,55.611,-0.087,12200,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1435,"volume":1984,"transactions":9,"vwap":1982},"2025-10-01",55.21,55.78,55.698,0.479,15900,{"date":1986,"open":1987,"high":1806,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1818,"transactions":9,"vwap":1988},"2025-09-30",54.66,55.219,0.579,1.06,{"date":1992,"open":1993,"high":1993,"low":1929,"close":1994,"change":1995,"percent_change":868,"volume":936,"transactions":9,"vwap":1994},"2025-09-29",54.82,54.64,-0.062,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":126,"volume":2003,"transactions":9,"vwap":2001},"2025-09-26",54.62,54.753,54.57,54.702,0.216,20000,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":888,"volume":1732,"transactions":9,"vwap":2008},"2025-09-25",54.7,54.43,54.486,-0.158,{"date":2011,"open":1993,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":522,"volume":2016,"transactions":9,"vwap":2014},"2025-09-24",54.83,54.601,54.644,-0.131,8500,{"date":2018,"open":1987,"high":2019,"low":1987,"close":2020,"change":860,"percent_change":445,"volume":2021,"transactions":9,"vwap":2020},"2025-09-23",55.0099983,54.775,13900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":348,"percent_change":2028,"volume":1033,"transactions":9,"vwap":2027},"2025-09-22",54.54,54.81,54.523,54.73,-0.96,{"date":2030,"open":2031,"high":2031,"low":2019,"close":1960,"change":2032,"percent_change":817,"volume":916,"transactions":9,"vwap":1960},"2025-09-19",55.33,0.075,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1354,"volume":2039,"transactions":9,"vwap":2037},"2025-09-18",55.040001,55.27,55.185,0.001,15800,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":1460,"volume":2046,"transactions":9,"vwap":2044},"2025-09-17",55.049999,55.538,55.184,0.292,20800,{"date":2048,"open":1821,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":676,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",55.014,54.721,54.892,-0.023,11900,{"date":2055,"open":2056,"high":2057,"low":2012,"close":2058,"change":2059,"percent_change":868,"volume":957,"transactions":9,"vwap":2058},"2025-09-15",55,55.099998,54.915,-0.059,{"date":2061,"open":1980,"high":1960,"low":2062,"close":2062,"change":2063,"percent_change":1764,"volume":2064,"transactions":9,"vwap":2062},"2025-09-12",54.974,-0.426,3800,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":1423,"volume":1884,"transactions":9,"vwap":2069},"2025-09-11",54.75,55.42,55.4,0.681,{"date":2072,"open":2025,"high":2025,"low":1908,"close":2073,"change":2015,"percent_change":522,"volume":1590,"transactions":9,"vwap":2073},"2025-09-10",54.719,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":126,"volume":2081,"transactions":9,"vwap":2079},"2025-09-09",54.63,54.868,54.61,54.85,0.218,17700,{"date":2083,"open":2000,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":189,"volume":994,"transactions":9,"vwap":2084},"2025-09-08",54.632,54.361,-0.074,{"date":2088,"open":2089,"high":1901,"low":1909,"close":2090,"change":2091,"percent_change":279,"volume":2092,"transactions":9,"vwap":2090},"2025-09-05",55.02,54.706,-0.236,16300,{"date":2094,"open":2095,"high":1814,"low":2096,"close":2097,"change":2098,"percent_change":158,"volume":2099,"transactions":9,"vwap":2097},"2025-09-04",54.72,54.68,54.942,0.404,14500,{"date":2101,"open":2006,"high":2006,"low":2102,"close":2103,"change":2104,"percent_change":570,"volume":2105,"transactions":9,"vwap":2103},"2025-09-03",54.341,54.538,-0.169,12700,{"date":2107,"open":1914,"high":2108,"low":1929,"close":2109,"change":2110,"percent_change":1418,"volume":1977,"transactions":9,"vwap":2109},"2025-09-02",54.732,54.707,-0.223,{"date":2112,"open":2113,"high":2114,"low":2025,"close":2115,"change":757,"percent_change":260,"volume":2116,"transactions":9,"vwap":2115},"2025-08-29",54.91,54.956,54.93,15500,{"date":2118,"open":1922,"high":1922,"low":2119,"close":2120,"change":1976,"percent_change":221,"volume":2121,"transactions":9,"vwap":2120},"2025-08-28",54.65,54.863,12000,{"date":2123,"open":2124,"high":2125,"low":2124,"close":1922,"change":2126,"percent_change":231,"volume":949,"transactions":9,"vwap":1922},"2025-08-27",54.74,54.986,0.148,{"date":2128,"open":2095,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":111,"volume":2133,"transactions":9,"vwap":2131},"2025-08-26",54.862,54.59,54.802,-0.005,23700,{"date":2135,"open":1941,"high":1941,"low":2095,"close":2136,"change":2137,"percent_change":2138,"volume":1468,"transactions":9,"vwap":2136},"2025-08-25",54.807,-0.375,-0.68,{"date":2140,"open":1913,"high":1798,"low":1913,"close":2141,"change":2142,"percent_change":1079,"volume":916,"transactions":9,"vwap":2141},"2025-08-22",55.182,0.645,{"date":2144,"open":1930,"high":2145,"low":2146,"close":2147,"change":902,"percent_change":511,"volume":2148,"transactions":9,"vwap":2147},"2025-08-21",54.634,54.346,54.537,11600,{"date":2150,"open":2130,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":151,"volume":943,"transactions":9,"vwap":2153},"2025-08-20",54.78,54.53,54.617,0.188,{"date":2156,"open":2157,"high":2027,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-19",54.24,54.429,0.222,0.41,8400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1039,"volume":1811,"transactions":9,"vwap":2167},"2025-08-18",54.22,54.345,54.15,54.207,0.027,{"date":2170,"open":2171,"high":2172,"low":1923,"close":2173,"change":598,"percent_change":805,"volume":2174,"transactions":9,"vwap":2173},"2025-08-15",54.34,54.379,54.18,17600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-14",54.09,54.16,53.9,54.049999,-0.247,-0.45,51700,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-13",53.93,54.36,54.297,0.596,1.11,411300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1409,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-12",53.63,53.82,53.57,53.701,0.58,16900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-11",53.68,53.816,53.325,53.391,-0.191,-0.36,8200,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":1884,"transactions":9,"vwap":2213},"2025-08-08",53.35,53.7,53.582,0.279,0.52,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1723,"volume":2222,"transactions":9,"vwap":2220},"2025-08-07",53.64,53.07,53.303,-0.047,44300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2211,"change":2228,"percent_change":1119,"volume":2229,"transactions":9,"vwap":2211},"2025-08-06",53.43,53.51,53.32,0.01,9700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":220,"percent_change":22,"volume":2236,"transactions":9,"vwap":2235},"2025-08-05",53.36,53.47,53.317,53.34,17300,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-04",52.92,53.44,0.584,1.1,28700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1043,"volume":2021,"transactions":9,"vwap":2248},"2025-08-01",52.98,52.67,52.856,-0.214,{"date":2251,"open":2232,"high":2194,"low":2252,"close":2219,"change":1105,"percent_change":2253,"volume":2116,"transactions":9,"vwap":2219},"2025-07-31",53.056999,-1.06,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2218,"change":2258,"percent_change":922,"volume":1596,"transactions":9,"vwap":2218},"2025-07-30",54,53.441,-0.357,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":598,"volume":2099,"transactions":9,"vwap":2264},"2025-07-29",53.96,54.02,53.788,53.997,0.069,{"date":2267,"open":1935,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1125,"volume":2272,"transactions":9,"vwap":2270},"2025-07-28",54.145,53.92,53.928,-0.238,9500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":121,"volume":2280,"transactions":9,"vwap":2278},"2025-07-25",54.11,54.175,53.898,54.166,0.136,7200,{"date":2282,"open":2283,"high":2178,"low":2284,"close":1923,"change":2285,"percent_change":280,"volume":936,"transactions":9,"vwap":1923},"2025-07-24",54.040001,53.951,-0.366,{"date":2287,"open":2166,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2288},"2025-07-23",54.396,54.084,0.436,0.81,13100,{"date":2294,"open":2226,"high":2261,"low":2226,"close":2261,"change":2295,"percent_change":2296,"volume":2064,"transactions":9,"vwap":2261},"2025-07-22",0.477,0.89,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1024,"volume":2304,"transactions":9,"vwap":2302},"2025-07-21",53.52,53.83,53.45,53.483,0.228,12100,{"date":2306,"open":2195,"high":2195,"low":2307,"close":2308,"change":2309,"percent_change":1740,"volume":1931,"transactions":9,"vwap":2308},"2025-07-18",53.134,53.255,-0.325,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1447,"volume":2316,"transactions":9,"vwap":2314},"2025-07-17",53.2,53.584,53.58,0.312,30400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":492,"volume":949,"transactions":9,"vwap":2322},"2025-07-16",53.14,53.302,52.872,53.268,0.286,{"date":2325,"open":2326,"high":2225,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1863,"transactions":9,"vwap":2328},"2025-07-15",53.39,52.93,52.982,-0.532,-0.99,{"date":2332,"open":107,"high":2196,"low":2333,"close":2334,"change":2335,"percent_change":21,"volume":2336,"transactions":9,"vwap":2334},"2025-07-14",53.37,53.514,-0.066,8900,{"date":2338,"open":2339,"high":2339,"low":2240,"close":2314,"change":2340,"percent_change":1740,"volume":2341,"transactions":9,"vwap":2314},"2025-07-11",53.65,-0.331,4800,{"date":2343,"open":2344,"high":2345,"low":2194,"close":2346,"change":2347,"percent_change":232,"volume":2304,"transactions":9,"vwap":2346},"2025-07-10",53.67,54.042999,53.911,0.224,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1289,"volume":2355,"transactions":9,"vwap":2353},"2025-07-09",53.72,53.793,53.464,53.687,0.097,14700,{"date":2357,"open":2358,"high":2359,"low":2299,"close":2360,"change":676,"percent_change":867,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",53.62,53.73,53.59,11700,{"date":2363,"open":2186,"high":2283,"low":2240,"close":2194,"change":250,"percent_change":2364,"volume":1065,"transactions":9,"vwap":2194},"2025-07-07",-0.89,{"date":2366,"open":2256,"high":2367,"low":2346,"close":2275,"change":2368,"percent_change":647,"volume":2369,"transactions":9,"vwap":2275},"2025-07-03",54.147,0.244,5100,{"date":2371,"open":2195,"high":2372,"low":2373,"close":2374,"change":2168,"percent_change":1039,"volume":2375,"transactions":9,"vwap":2374},"2025-07-02",53.919,53.74,53.866,20900,{"date":2377,"open":2378,"high":2261,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-01",53.13,53.839,0.649,1.22,13700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2160,"percent_change":131,"volume":1073,"transactions":9,"vwap":2386},"2025-06-30",52.85,53.19,52.83,{"date":2389,"open":2390,"high":2239,"low":2391,"close":2392,"change":956,"percent_change":65,"volume":1264,"transactions":9,"vwap":2392},"2025-06-27",52.53,52.48,52.78,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":136,"volume":2399,"transactions":9,"vwap":2396},"2025-06-26",52.14,52.31,52.048,0.345,20500,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1475,"volume":2406,"transactions":9,"vwap":2404},"2025-06-25",52.13,51.855,51.965,-0.268,16200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-24",51.98,52.35,51.96,52.233,0.433,0.84,39700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":106,"percent_change":260,"volume":2422,"transactions":9,"vwap":2421},"2025-06-23",51.45,51.82,51.3,51.8,16000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2228,"percent_change":1119,"volume":2429,"transactions":9,"vwap":2428},"2025-06-20",51.88,51.905,51.7,51.74,19000,{"date":2431,"open":2421,"high":2432,"low":2433,"close":2434,"change":270,"percent_change":677,"volume":2272,"transactions":9,"vwap":2434},"2025-06-18",51.92,51.715,51.73,{"date":2436,"open":2437,"high":2402,"low":2438,"close":2439,"change":250,"percent_change":2440,"volume":1002,"transactions":9,"vwap":2439},"2025-06-17",52.049999,51.652,51.76,-0.92,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":261,"percent_change":377,"volume":1831,"transactions":9,"vwap":2446},"2025-06-16",52.28,52.464,52.115,52.24,{"date":2448,"open":2410,"high":2449,"low":2450,"close":2437,"change":1402,"percent_change":358,"volume":1175,"transactions":9,"vwap":2437},"2025-06-13",52.42,52.0029984,{"date":2452,"open":2453,"high":2454,"low":2443,"close":2454,"change":260,"percent_change":1162,"volume":1849,"transactions":9,"vwap":2454},"2025-06-12",52.49,52.64,{"date":2456,"open":2457,"high":2247,"low":2458,"close":2459,"change":867,"percent_change":240,"volume":2460,"transactions":9,"vwap":2459},"2025-06-11",52.58,52.39,52.52,12900,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":1782,"volume":1707,"transactions":9,"vwap":2465},"2025-06-10",52.27,52.735,52.59,0.331,{"date":2468,"open":2469,"high":2470,"low":2437,"close":2471,"change":2472,"percent_change":1723,"volume":2473,"transactions":9,"vwap":2471},"2025-06-09",52.32,52.4,52.259,-0.046,35300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":589,"volume":2481,"transactions":9,"vwap":2479},"2025-06-06",52.099998,52.43,52.081001,52.305,0.566,12300,{"date":2483,"open":2409,"high":2409,"low":2484,"close":2485,"change":2486,"percent_change":542,"volume":1863,"transactions":9,"vwap":2485},"2025-06-05",51.675,51.739,-0.198,{"date":2488,"open":2395,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":2481,"transactions":9,"vwap":2490},"2025-06-04",52.191,51.937,-0.166,-0.32,{"date":2494,"open":2428,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":455,"volume":2053,"transactions":9,"vwap":2497},"2025-06-03",52.187,51.685,52.103,0.201,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":2504,"percent_change":445,"volume":2505,"transactions":9,"vwap":2502},"2025-06-02",51.72,51.902,51.42,0.039,11300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":51,"volume":1918,"transactions":9,"vwap":2509},"2025-05-30",51.59,51.863,51.478,0.254,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1857,"transactions":9,"vwap":2516},"2025-05-29",51.64,51.43,51.609,0.154,0.3,{"date":2520,"open":2425,"high":2521,"low":2522,"close":2523,"change":408,"percent_change":2524,"volume":1496,"transactions":9,"vwap":2523},"2025-05-28",51.91,51.451,51.455,-0.81,{"date":2526,"open":2527,"high":2432,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-27",51.51,51.49,51.875,0.706,1.38,19900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":511,"volume":2540,"transactions":9,"vwap":2538},"2025-05-23",50.93,51.276,50.89,51.169,-0.078,8700,{"date":2542,"open":2543,"high":2527,"low":2544,"close":2545,"change":868,"percent_change":1086,"volume":2546,"transactions":9,"vwap":2545},"2025-05-22",51.29,51.080002,51.247,11100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":1910,"transactions":9,"vwap":2551},"2025-05-21",51.79,51.835,51.357,-0.763,-1.46,{"date":2555,"open":2402,"high":2463,"low":2411,"close":2556,"change":2059,"percent_change":868,"volume":2161,"transactions":9,"vwap":2556},"2025-05-20",52.12,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2561,"percent_change":980,"volume":2105,"transactions":9,"vwap":2560},"2025-05-19",51.81,52.179,0.189,{"date":2563,"open":2564,"high":2450,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":895,"transactions":9,"vwap":2566},"2025-05-16",51.58,51.47,51.99,0.425,0.82,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":949,"transactions":9,"vwap":2572},"2025-05-15",50.73,51.565,0.822,1.62,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":838,"percent_change":2580,"volume":1884,"transactions":9,"vwap":2579},"2025-05-14",51.11,50.68,50.743,-0.69,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":357,"volume":957,"transactions":9,"vwap":2585},"2025-05-13",51.39,51.081001,51.092999,-0.382,{"date":2588,"open":2589,"high":2527,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":943,"transactions":9,"vwap":2591},"2025-05-12",51.36,51.21,51.475,0.965,1.91,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1086,"percent_change":1418,"volume":2600,"transactions":9,"vwap":2599},"2025-05-09",50.78,50.81,50.485,50.51,9800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":111,"percent_change":269,"volume":2607,"transactions":9,"vwap":2606},"2025-05-08",50.82,51.18,50.706,50.72,20200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2571,"change":1024,"percent_change":686,"volume":2613,"transactions":9,"vwap":2571},"2025-05-07",50.56,50.923,50.46,15400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2524,"volume":2148,"transactions":9,"vwap":2619},"2025-05-06",50.38,50.67,50.242,50.3,-0.412,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":888,"volume":2422,"transactions":9,"vwap":2626},"2025-05-05",50.74,50.9,50.4,50.712,-0.148,{"date":2629,"open":2571,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":1596,"transactions":9,"vwap":2632},"2025-05-02",50.94,50.57,50.86,0.605,1.2,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-01",50.44,50.59,50.22,50.255,-0.364,-0.72,22500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":51,"volume":1918,"transactions":9,"vwap":2649},"2025-04-30",50.35,50.62,49.781,50.619,0.249,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":455,"percent_change":131,"volume":2046,"transactions":9,"vwap":2655},"2025-04-29",49.85,50.42,50.37,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":388,"percent_change":136,"volume":2662,"transactions":9,"vwap":2661},"2025-04-28",49.71,50.014999,49.6,49.98,13000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":511,"percent_change":705,"volume":2669,"transactions":9,"vwap":2668},"2025-04-25",49.62,49.69,49.21,49.65,36100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":956,"volume":2236,"transactions":9,"vwap":2675},"2025-04-24",49.37,49.84,49.131,49.8,0.235,{"date":2678,"open":2653,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":824,"volume":2429,"transactions":9,"vwap":2681},"2025-04-23",50.2,49.34,49.565,0.105,{"date":179,"open":175,"high":2665,"low":175,"close":2684,"change":648,"percent_change":2685,"volume":949,"transactions":9,"vwap":2684},49.46,1.44]