[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAP":3,"homepage-market-summary":30,"stock-historical-HAP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAP","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},"VanEck Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8487,1.3636,"Annual",{"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},73.76,73.15,73.79,73.09,72.8072,0.9528,1.31,15290.144365,79.33,56.040001,27386.247926528,76.1,4500,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},47.84,20823,7600561.981632,53.22,"2025-04-22",[182,185,194,204,215,225,235,244,254,264,274,284,294,304,315,325,336,346,356,365,376,387,396,406,414,422,433,443,453,463,472,482,492,501,511,521,531,540,551,562,573,584,595,605,616,626,636,644,652,662,672,682,692,702,713,723,733,743,753,763,771,779,787,795,802,810,818,826,833,841,849,858,865,871,877,883,890,897,902,910,916,923,929,937,945,952,958,966,974,981,988,995,1000,1006,1014,1020,1028,1035,1041,1047,1056,1065,1073,1078,1085,1092,1098,1103,1111,1118,1123,1128,1132,1137,1142,1145,1151,1155,1160,1166,1173,1178,1183,1189,1194,1199,1203,1209,1216,1222,1229,1236,1243,1249,1256,1262,1269,1277,1283,1290,1297,1303,1312,1317,1321,1328,1333,1340,1346,1352,1358,1362,1370,1376,1381,1388,1392,1395,1400,1407,1411,1416,1424,1429,1435,1440,1448,1452,1460,1467,1475,1481,1484,1491,1497,1505,1512,1518,1526,1533,1538,1545,1553,1561,1568,1575,1582,1588,1596,1603,1608,1616,1624,1630,1638,1643,1649,1656,1662,1666,1669,1674,1681,1687,1692,1698,1703,1709,1713,1719,1724,1729,1735,1740,1746,1753,1758,1766,1773,1779,1785,1790,1797,1804,1811,1816,1820,1825,1832,1840,1847,1853,1857,1863,1868,1875,1880,1883,1890,1897,1902,1909,1916,1922,1927,1933,1937,1944,1947,1954,1958,1962,1967,1971,1977,1981,1983,1989,1994,1998,2006,2012,2018,2026,2031,2036,2041,2045,2051,2055,2062,2068,2072,2078,2083,2089,2094,2098,2102,2106,2111,2116,2121,2128,2135,2140,2146,2152,2157,2162,2168,2174,2179,2184,2190,2196,2201,2208,2211,2217,2222,2227,2232,2236,2240,2248,2253,2260,2266,2270,2274,2278,2283,2286,2293,2297,2303,2308,2312,2316,2323,2328,2334,2338,2342,2348,2354,2361,2364,2366,2371,2377,2383,2388,2392,2397,2402,2408,2413,2419,2424,2429,2435,2442,2446,2451,2455,2459,2463,2469,2474,2478,2485,2491,2499,2503,2507,2511,2517,2523,2526,2531,2535,2539,2544],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},186,73.4769,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",72.63,72.27,-0.2928,-0.4,26000.51541,286,72.4213,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",73.9,73.94,73.1,-0.43,-0.58,7459.8386,156,73.5486,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",73.46,73.695,73.36,73.53,-0.33,-0.45,15575.812701,192,73.4849,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",74.11,74.17,73.86,-0.88,-1.18,21271.874154,270,74.0285,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",74.63,74.7775,74.32,74.74,0,22918.131001,212,74.5053,{"date":236,"open":237,"high":237,"low":238,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",75.22,74.5501,-0.42,-0.56,15623.148302,232,74.812,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":220,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",75.52,75.6524,75.15,75.16,-1.16,12314.484983,220,75.3413,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",75.33,76.12,76.04,0.6591,0.87,9919.546741,209,75.7932,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",76.14,76.18,75.3809,-0.6458,-0.85,17431.762132,246,75.5925,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",76.13,75.9231,76.0267,-0.9333,-1.21,5348.8943,163,76.0698,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":242,"vwap":293},"2026-09-17",76.46,76.99,76.4585,76.96,1.24,1.64,12113.655479,76.758,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",77.15,75.2,75.72,-1.25,-1.62,20165.462938,334,75.9744,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",76.52,77.08,76.37,76.97,0.65,0.85,15207.126707,271,76.7563,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",76.84,76.85,76.32,-1.15,-1.48,36759.097316,262,76.4471,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",77.74,78.105,77.2401,77.47,0.24,0.31,69026.0128,207,77.7622,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",77.88,77.225,77.23,-1.26,-1.61,14087.50964,238,77.468,{"date":347,"open":348,"high":25,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",78.89,78.35,78.49,0.14,0.18,14585.239,231,78.7457,{"date":357,"open":358,"high":359,"low":349,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",78.43,78.92,0.464,0.6,17880.714858,304,78.5495,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",77.56,78.1,77.52,77.886,-0.4184,-0.53,39254.301408,211,77.7573,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",78.77,78.78,78.16,78.3044,0.4145,0.53,54002.528974,263,78.2639,{"date":388,"open":296,"high":389,"low":296,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",77.91,77.8899,0.9599,1.25,190839.528482,236,77.6694,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",76.55,77.1,76.93,0.13,0.17,32559.008208,182,76.8544,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":137,"volume":412,"transactions":272,"vwap":413},"2026-08-31",76.95,76.27,76.8,0.5,27822.390737,76.4965,{"date":415,"open":287,"high":416,"low":417,"close":418,"change":199,"percent_change":240,"volume":419,"transactions":420,"vwap":421},"2026-08-28",77.07,75.9501,76.3,14510.591594,228,76.5141,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",76.78,76.88,76.11,76.73,-0.1,-0.13,22605.308363,253,76.6406,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":233,"vwap":442},"2026-08-26",76.91,77.35,76.82,76.83,-0.5164,-0.67,12251.208474,77.0088,{"date":444,"open":410,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",77.44,76.64,77.3464,0.1756,0.23,12002.901835,213,77.1576,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":429,"volume":460,"transactions":461,"vwap":462},"2026-08-24",77.4,77.49,76.94,77.1708,-0.0992,20324.426008,249,77.258,{"date":464,"open":309,"high":465,"low":408,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",77.28,77.27,1.075,1.41,14402.762296,195,77.1676,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",75.21,76.545,76.195,0.955,1.27,32849.550609,404,76.0478,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",75.02,75.7203,75.24,1.3627,1.84,8743.794,178,75.4069,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",74.12,73.8773,-0.1964,-0.27,5032.686717,136,74.0038,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":159,"volume":508,"transactions":509,"vwap":510},"2026-08-17",73.74,74.15,73.61,74.0737,0.5477,10160.539848,151,73.988,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",73.29,73.93,73.526,0.3046,0.42,10930.1094,149,73.6671,{"date":522,"open":206,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",73.51,73.1403,73.2214,-0.7347,-0.99,8951.836402,185,73.3107,{"date":532,"open":533,"high":229,"low":534,"close":535,"change":536,"percent_change":152,"volume":537,"transactions":538,"vwap":539},"2026-08-12",74.23,73.85,73.9561,0.2591,7339.2522,144,74.0368,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",73.73,73.8919,73.56,73.697,0.027,0.04,9224.105292,194,73.7103,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",73.01,73.715,72.8907,73.67,0.83,1.14,19411.5042,215,73.3617,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",72.94,73.0403,72.75,72.84,0.7122,0.99,10633.4512,152,72.9081,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",72.13,72.4,72.1,72.1278,0.0759,0.11,16524.71658,164,72.2645,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",72.46,72.68,72.0517,72.0519,0.4129,0.58,7201.33113,159,72.3207,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":538,"vwap":604},"2026-08-04",71.14,71.7795,70.95,71.639,0.9524,1.35,8122.150751,71.4568,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",70.48,70.995,70.205,70.6866,-0.3534,-0.5,158876.208993,508,70.622,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",71.57,70.39,71.04,-0.74,-1.03,21284.422954,210,71.1785,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":82,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",71.23,71.8099,71.0499,71.78,1.9,11746.935691,197,71.2682,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":231,"percent_change":231,"volume":642,"transactions":272,"vwap":643},"2026-07-29",71.17,71.2,70.184,70.44,23788.405071,70.7405,{"date":645,"open":607,"high":646,"low":647,"close":641,"change":648,"percent_change":200,"volume":649,"transactions":650,"vwap":651},"2026-07-28",70.8,70.275,-0.41,20496.128244,294,70.5018,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":200,"volume":659,"transactions":660,"vwap":661},"2026-07-27",71,71.095,70.4801,70.85,-0.411,37649.704666,422,70.7443,{"date":663,"open":628,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",71.4893,71.1,71.261,0.071,0.1,7167.9001,146,71.2511,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":199,"volume":679,"transactions":680,"vwap":681},"2026-07-23",71.38,71.66,71.055,71.19,-0.31,34944.5847,266,71.3049,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",70.89,71.6,71.5,1.09,1.55,25259.1095,331,71.2781,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",69.88,70.41,69.775,1.17,1.69,46177.764764,452,70.16,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",69.312,69.53,69.17,69.24,-0.32,-0.46,38815.2278,575,69.3932,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":147,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",69.15,69.72,69.07,69.56,0.55,27999.1008,352,69.412,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":648,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",69.2,69.51,68.995,69.18,-0.59,19991.530503,317,69.2588,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":210,"volume":740,"transactions":741,"vwap":742},"2026-07-15",70.01,70.07,69.005,69.59,-0.23,217809.33562,861,69.588,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":383,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",70.23,70.51,69.74,69.82,0.76,26897.174791,247,69.959,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",69,69.44,69.29,0.39,0.57,9679.4913,226,69.2664,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":361,"volume":770,"transactions":9,"vwap":768},"2026-07-10",68.69,69.010002,68.59,68.9,0.41,19900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":401,"volume":778,"transactions":9,"vwap":776},"2026-07-09",68.97,68.99,68.46,68.49,0.09,192600,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",68.67,68.099998,68.4,-0.6,-0.87,69600,{"date":788,"open":789,"high":790,"low":791,"close":755,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":755},"2026-07-07",69.34,69.6,68.66,-0.38,-0.55,17400,{"date":796,"open":797,"high":756,"low":798,"close":799,"change":800,"percent_change":769,"volume":801,"transactions":9,"vwap":799},"2026-07-06",69.3,69.11,69.38,0.28,8200,{"date":803,"open":798,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",69.78,68.52,69.099998,1.11,1.63,23000,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",68.2,68.72,67.99,-0.62,-0.9,11900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":668,"volume":825,"transactions":9,"vwap":823},"2026-06-30",68.84,68.87,68.51,68.61,0.07,14700,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":142,"volume":832,"transactions":9,"vwap":830},"2026-06-29",68.68,68.19,68.54,0.22,30900,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",68.8,68.98,68.32,-0.64,-0.93,7400,{"date":842,"open":843,"high":774,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",68.17,68.11,68.96,1.21,1.79,26500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",67.68,68.010002,67.39,67.75,-0.8,-1.17,227500,{"date":859,"open":860,"high":755,"low":861,"close":862,"change":250,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",68.6,68.3,68.55,-1.66,14100,{"date":866,"open":789,"high":804,"low":867,"close":868,"change":869,"percent_change":449,"volume":870,"transactions":9,"vwap":868},"2026-06-22",69.32,69.71,0.16,24200,{"date":872,"open":873,"high":873,"low":789,"close":874,"change":875,"percent_change":785,"volume":876,"transactions":9,"vwap":874},"2026-06-18",70.21,69.55,-0.61,25000,{"date":878,"open":879,"high":618,"low":880,"close":701,"change":785,"percent_change":881,"volume":882,"transactions":9,"vwap":701},"2026-06-17",71.099998,70.040001,-1.22,20600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":351,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",70.98,71.56,71.029999,0.2,108900,{"date":891,"open":892,"high":893,"low":684,"close":684,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":684},"2026-06-15",71.36,71.48,-0.34,-0.48,74500,{"date":898,"open":899,"high":900,"low":899,"close":628,"change":311,"percent_change":846,"volume":901,"transactions":9,"vwap":628},"2026-06-12",70.34,71.27,4000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":846,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",70.059998,70.52,69.75,70.38,1.75,12600,{"date":911,"open":716,"high":912,"low":706,"close":706,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":706},"2026-06-10",69.9,-0.73,-1.04,10800,{"date":917,"open":918,"high":918,"low":919,"close":912,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":912},"2026-06-09",70.79,69.019997,-0.54,-0.77,19700,{"date":924,"open":925,"high":926,"low":899,"close":641,"change":927,"percent_change":739,"volume":928,"transactions":9,"vwap":641},"2026-06-08",71.040001,71.18,-0.16,15400,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",72.5,70.49,70.6,-2.49,-3.41,22400,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":939},"2026-06-04",73.089996,73.35,72.82,0.02,0.03,21000,{"date":946,"open":947,"high":505,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",72.89,73.07,-0.26,-0.35,14800,{"date":953,"open":954,"high":544,"low":954,"close":955,"change":846,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",72.35,73.33,1.68,27200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":402,"volume":965,"transactions":9,"vwap":963},"2026-06-01",71.93,72.33,71.53,72.12,0.12,28700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":949,"volume":973,"transactions":9,"vwap":971},"2026-05-29",72.11,72.26,71.76,72,-0.19,31000,{"date":975,"open":976,"high":977,"low":886,"close":978,"change":979,"percent_change":517,"volume":980,"transactions":9,"vwap":978},"2026-05-28",71.83,72.48,72.19,0.3,35600,{"date":982,"open":983,"high":968,"low":886,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",71.8,71.89,-0.69,-0.95,26000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":888,"percent_change":800,"volume":994,"transactions":9,"vwap":993},"2026-05-26",72.78,72.93,72.47,72.58,25500,{"date":996,"open":187,"high":187,"low":575,"close":997,"change":998,"percent_change":190,"volume":999,"transactions":9,"vwap":997},"2026-05-22",72.38,-0.29,18600,{"date":1001,"open":586,"high":1002,"low":1003,"close":1004,"change":112,"percent_change":112,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",72.8,72.29,72.67,22900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":587,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":587},"2026-05-20",72.64,72.86,72.41,0.27,0.37,41600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1010,"change":612,"percent_change":985,"volume":1019,"transactions":9,"vwap":1010},"2026-05-19",72.54,72.69,71.87,22300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":107,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",73,73.019997,72.59,72.91,0.08,17000,{"date":1029,"open":1030,"high":1030,"low":931,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",73.11,72.85,-1.38,-1.86,21900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":533,"change":998,"percent_change":1039,"volume":1040,"transactions":9,"vwap":533},"2026-05-14",74.56,74,-0.39,11700,{"date":1042,"open":1043,"high":227,"low":1044,"close":1045,"change":964,"percent_change":869,"volume":1046,"transactions":9,"vwap":1045},"2026-05-13",74.27,73.99,74.52,12100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",74.019997,74.5,73.45,74.4,0.33,0.45,16400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",73.27,74.22,73.21,74.07,1.4,1.93,21100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1004,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1004},"2026-05-08",72.73,72.77,72.56,0.54,0.75,10900,{"date":1074,"open":1075,"high":1075,"low":575,"close":575,"change":321,"percent_change":1076,"volume":1077,"transactions":9,"vwap":575},"2026-05-07",73.42,-2.01,44600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":505,"change":152,"percent_change":1083,"volume":1084,"transactions":9,"vwap":505},"2026-05-06",73.58,73.62,73.23,0.48,19500,{"date":1086,"open":1087,"high":1088,"low":1022,"close":1089,"change":137,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",73.080002,73.48,73.26,0.91,15900,{"date":1093,"open":566,"high":1094,"low":586,"close":1095,"change":894,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",72.87,72.6,-0.47,33900,{"date":1099,"open":208,"high":208,"low":1100,"close":564,"change":200,"percent_change":1101,"volume":1102,"transactions":9,"vwap":564},"2026-05-01",72.92,-0.79,172500,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",72.43,73.54,73.52,1.6,2.22,22800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":777,"percent_change":401,"volume":1117,"transactions":9,"vwap":1116},"2026-04-29",72.14,72.16,71.79,71.92,43500,{"date":1119,"open":969,"high":969,"low":1120,"close":976,"change":1121,"percent_change":612,"volume":1122,"transactions":9,"vwap":976},"2026-04-28",71.55,-0.36,23400,{"date":1124,"open":993,"high":1017,"low":1125,"close":978,"change":1126,"percent_change":998,"volume":1127,"transactions":9,"vwap":978},"2026-04-27",72.059998,-0.21,21700,{"date":1129,"open":1017,"high":1017,"low":1130,"close":576,"change":210,"percent_change":211,"volume":1131,"transactions":9,"vwap":576},"2026-04-24",72.18,13900,{"date":1133,"open":1134,"high":1100,"low":1135,"close":1067,"change":231,"percent_change":231,"volume":1136,"transactions":9,"vwap":1067},"2026-04-23",72.76,72.37,24500,{"date":1138,"open":1031,"high":1139,"low":993,"close":1067,"change":1140,"percent_change":117,"volume":1141,"transactions":9,"vwap":1067},"2026-04-22",73.010002,0.81,23800,{"date":1143,"open":1031,"high":991,"low":1116,"close":1116,"change":1144,"percent_change":299,"volume":1141,"transactions":9,"vwap":1116},"2026-04-21",-0.91,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":943,"percent_change":547,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",72.62,72.97,72.83,15800,{"date":1152,"open":587,"high":1002,"low":1153,"close":1002,"change":894,"percent_change":709,"volume":1154,"transactions":9,"vwap":1002},"2026-04-17",72.21,13100,{"date":1156,"open":947,"high":1157,"low":587,"close":1158,"change":979,"percent_change":769,"volume":1159,"transactions":9,"vwap":1158},"2026-04-16",73.17,73.14,45000,{"date":1161,"open":1081,"high":1081,"low":1162,"close":567,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":567},"2026-04-15",72.81,-0.84,-1.14,32400,{"date":1167,"open":219,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":927,"volume":1172,"transactions":9,"vwap":1170},"2026-04-14",73.87,73.37,73.68,-0.12,21600,{"date":1174,"open":1106,"high":1175,"low":206,"close":1176,"change":402,"percent_change":449,"volume":1177,"transactions":9,"vwap":1176},"2026-04-13",73.82,73.8,15500,{"date":1179,"open":1170,"high":1180,"low":1088,"close":1181,"change":888,"percent_change":1011,"volume":1182,"transactions":9,"vwap":1181},"2026-04-10",73.83,73.63,32300,{"date":1184,"open":1043,"high":1043,"low":1185,"close":1186,"change":927,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",73.38,73.43,-0.22,20500,{"date":1190,"open":1157,"high":1191,"low":1017,"close":1191,"change":310,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-08",73.59,0.89,60500,{"date":1195,"open":1069,"high":564,"low":1196,"close":564,"change":332,"percent_change":1197,"volume":1198,"transactions":9,"vwap":564},"2026-04-07",72.49,0.43,31100,{"date":1200,"open":931,"high":1201,"low":1114,"close":187,"change":231,"percent_change":231,"volume":1202,"transactions":9,"vwap":187},"2026-04-06",72.65,23500,{"date":1204,"open":1205,"high":187,"low":970,"close":187,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":187},"2026-04-02",71.82,0.21,0.29,29100,{"date":1210,"open":1024,"high":1201,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",72.029999,72.42,-0.05,-0.07,35100,{"date":1217,"open":1018,"high":992,"low":1218,"close":992,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":992},"2026-03-31",71.51,1.65,2.33,42700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1214,"percent_change":428,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",71.97,71.99,70.65,70.82,46300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":684,"change":1070,"percent_change":1234,"volume":1235,"transactions":9,"vwap":684},"2026-03-27",70.13,71.28,70.050003,0.77,116700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":793,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",70.25,70.96,70.35,-0.78,31200,{"date":1244,"open":879,"high":879,"low":1245,"close":1246,"change":310,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-25",70.62,70.9,0.93,26100,{"date":1250,"open":835,"high":1251,"low":1252,"close":1238,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1238},"2026-03-24",70.5,68.77,1.1,1.59,27700,{"date":1257,"open":1258,"high":1259,"low":1258,"close":715,"change":1260,"percent_change":602,"volume":1261,"transactions":9,"vwap":715},"2026-03-23",68.42,69.65,0.92,24400,{"date":1263,"open":1259,"high":1259,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-20",68.12,68.23,-1.53,-2.19,25800,{"date":1270,"open":1271,"high":912,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-19",68.91,68.53,69.76,-0.44,-0.63,40200,{"date":1278,"open":885,"high":885,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-18",70.2,-1.23,-1.72,25300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":361,"percent_change":311,"volume":1289,"transactions":9,"vwap":1288},"2026-03-17",71.4,71.86,71.32,71.43,44000,{"date":1291,"open":1292,"high":638,"low":1293,"close":1294,"change":1053,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-16",71.059998,70.55,70.83,0.47,34100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1251,"change":1301,"percent_change":863,"volume":1302,"transactions":9,"vwap":1251},"2026-03-13",71.67,70.37,-1.19,22500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",71.74,72.099998,71.31,71.69,-0.02,-0.03,46000,{"date":1313,"open":1246,"high":1314,"low":1315,"close":1314,"change":1071,"percent_change":1316,"volume":1064,"transactions":9,"vwap":1314},"2026-03-11",71.71,70.64,1.06,{"date":1318,"open":638,"high":1205,"low":1239,"close":1239,"change":1319,"percent_change":824,"volume":1320,"transactions":9,"vwap":1239},"2026-03-10",0.05,17100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":127,"percent_change":759,"volume":1327,"transactions":9,"vwap":1326},"2026-03-09",69.91,71.019997,69.37,70.91,43100,{"date":1329,"open":1330,"high":1331,"low":747,"close":746,"change":497,"percent_change":792,"volume":1332,"transactions":9,"vwap":746},"2026-03-06",70.24,70.61,34300,{"date":1334,"open":686,"high":686,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",70.089996,70.78,-1.13,-1.57,36500,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":112,"percent_change":112,"volume":1345,"transactions":9,"vwap":1344},"2026-03-04",72.2,71.15,71.91,38400,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1116,"change":934,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1116},"2026-03-03",72.31,70.59,-3.35,38700,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":152,"volume":1351,"transactions":9,"vwap":1356},"2026-03-02",74.45,73.55,74.41,0.26,{"date":1359,"open":1360,"high":1059,"low":1075,"close":504,"change":1090,"percent_change":290,"volume":1361,"transactions":9,"vwap":504},"2026-02-27",73.7,29000,{"date":1363,"open":1022,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-26",73.31,72.57,73.24,-0.15,-0.2,16700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1026,"percent_change":580,"volume":1375,"transactions":9,"vwap":1374},"2026-02-25",73.88,72.9,73.39,35900,{"date":1377,"open":1378,"high":208,"low":1196,"close":1364,"change":1054,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1364},"2026-02-24",72.7,0.62,26600,{"date":1382,"open":1196,"high":1383,"low":1384,"close":1009,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1009},"2026-02-23",73.28,72.36,0.44,0.61,46200,{"date":1389,"open":1125,"high":586,"low":1390,"close":1212,"change":869,"percent_change":831,"volume":1391,"transactions":9,"vwap":1212},"2026-02-20",71.65,21800,{"date":1393,"open":1120,"high":969,"low":1394,"close":969,"change":38,"percent_change":89,"volume":1097,"transactions":9,"vwap":969},"2026-02-19",71.44,{"date":1396,"open":1397,"high":1305,"low":1398,"close":962,"change":310,"percent_change":1260,"volume":1399,"transactions":9,"vwap":962},"2026-02-18",71.33,71.21,29400,{"date":1401,"open":1402,"high":885,"low":1403,"close":1404,"change":1241,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",70.97,69.94,70.88,-1.09,20900,{"date":1408,"open":1227,"high":1286,"low":1409,"close":675,"change":1071,"percent_change":1316,"volume":1410,"transactions":9,"vwap":675},"2026-02-13",70.45,50400,{"date":1412,"open":1069,"high":1147,"low":1413,"close":1326,"change":342,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1326},"2026-02-12",70.84,-2.22,40800,{"date":1417,"open":1418,"high":1095,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-11",71.95,71.35,72.52,1.62,2.28,41800,{"date":1425,"open":1413,"high":1426,"low":1427,"close":1246,"change":964,"percent_change":402,"volume":1428,"transactions":9,"vwap":1246},"2026-02-10",71.089996,70.54,24600,{"date":1430,"open":1431,"high":1294,"low":1259,"close":1336,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1336},"2026-02-09",69.7,1.46,2.11,53500,{"date":1436,"open":1437,"high":867,"low":1437,"close":867,"change":1438,"percent_change":1439,"volume":1055,"transactions":9,"vwap":867},"2026-02-06",68.75,1.45,2.14,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":965,"transactions":9,"vwap":1445},"2026-02-05",68.56,68.7,67.66,67.87,-1.68,-2.42,{"date":1449,"open":906,"high":1450,"low":821,"close":874,"change":769,"percent_change":1451,"volume":1255,"transactions":9,"vwap":874},"2026-02-04",69.89,0.59,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1455},"2026-02-03",68.080002,69.14,68.029999,1.99,2.96,40300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":429,"percent_change":972,"volume":1466,"transactions":9,"vwap":1465},"2026-02-02",67.089996,67.34,66.79,67.15,63200,{"date":1468,"open":1469,"high":812,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-30",68.040001,66.63,67.28,-2.2,-3.17,38800,{"date":1476,"open":1349,"high":1477,"low":1478,"close":1479,"change":580,"percent_change":869,"volume":1480,"transactions":9,"vwap":1479},"2026-01-29",70.72,68.78,69.48,44100,{"date":1482,"open":755,"high":1325,"low":813,"close":1325,"change":1386,"percent_change":1192,"volume":1483,"transactions":9,"vwap":1325},"2026-01-28",130200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":102,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",67.86,68.76,67.8,1.49,26300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":854,"change":411,"percent_change":159,"volume":1496,"transactions":9,"vwap":854},"2026-01-26",68.22,68.33,67.71,39000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":59,"volume":1504,"transactions":9,"vwap":1502},"2026-01-23",67.019997,67.33,66.82,67.25,0.79,16000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1357,"percent_change":758,"volume":1511,"transactions":9,"vwap":1510},"2026-01-22",66.36,66.69,66.099998,66.46,33500,{"date":1513,"open":1514,"high":1507,"low":1515,"close":1516,"change":569,"percent_change":1517,"volume":1345,"transactions":9,"vwap":1516},"2026-01-21",66.059998,65.79,66.2,1.52,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":979,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-20",65.12,65.38,64.96,65.21,0.46,32700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":112,"percent_change":1309,"volume":1532,"transactions":9,"vwap":1531},"2026-01-16",64.73,64.92,64.57,64.91,24100,{"date":1534,"open":1535,"high":1520,"low":1536,"close":1529,"change":869,"percent_change":122,"volume":1537,"transactions":9,"vwap":1529},"2026-01-15",64.67,64.51,13500,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":807,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-14",64.23,65.089996,64.76,1.74,58600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1451,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-13",63.4,63.81,63.35,63.65,0.94,33400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":361,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-12",62.91,63.26,62.82,63.060001,0.96,12700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":331,"volume":915,"transactions":9,"vwap":1566},"2026-01-09",62.4,62.58,62.34,62.46,0.15,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1551,"percent_change":1574,"volume":1064,"transactions":9,"vwap":1573},"2026-01-08",61.049999,62.32,61,62.31,1.53,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":921,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-07",61.86,61.26,61.37,-1.24,98300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":449,"percent_change":1012,"volume":870,"transactions":9,"vwap":1587},"2026-01-06",62.09,62.23,62.029999,62.14,{"date":1589,"open":1590,"high":1584,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-05",61.89,61.36,61.91,0.72,1.18,19100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":908,"volume":1602,"transactions":9,"vwap":1599},"2026-01-02",60.62,61.19,60.39,1.05,25400,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1039,"percent_change":838,"volume":1607,"transactions":9,"vwap":1606},"2025-12-31",60.37,60.14,7700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":127,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-30",60.64,60.66,60.48,60.53,0.67,5100,{"date":1617,"open":1618,"high":1600,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-29",60.23,59.97,60.13,-0.57,-0.94,14300,{"date":1625,"open":1626,"high":1627,"low":1613,"close":1628,"change":1207,"percent_change":1083,"volume":1629,"transactions":9,"vwap":1628},"2025-12-26",60.59,60.72,60.7,7600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1214,"volume":1637,"transactions":9,"vwap":1635},"2025-12-24",60.45,60.46,60.24,60.41,-0.04,11300,{"date":1639,"open":1640,"high":1612,"low":1641,"close":1632,"change":142,"percent_change":383,"volume":1642,"transactions":9,"vwap":1632},"2025-12-23",60.35,60.18,18400,{"date":1644,"open":1645,"high":1641,"low":1646,"close":1620,"change":1647,"percent_change":1280,"volume":1648,"transactions":9,"vwap":1620},"2025-12-22",59.96,59.91,-0.75,51200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":758,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-19",61.0099983,61.12,60.88,0.64,6100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1171,"percent_change":1368,"volume":1607,"transactions":9,"vwap":1661},"2025-12-18",60.6,60.75,60.31,60.49,{"date":1663,"open":1658,"high":1627,"low":1635,"close":1664,"change":1197,"percent_change":1665,"volume":1560,"transactions":9,"vwap":1664},"2025-12-17",60.61,0.71,{"date":1667,"open":1627,"high":1627,"low":1641,"close":1641,"change":1668,"percent_change":320,"volume":840,"transactions":9,"vwap":1641},"2025-12-16",-0.7,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1653,"change":1187,"percent_change":1121,"volume":1673,"transactions":9,"vwap":1653},"2025-12-15",61.49,60.68,8300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":739,"percent_change":792,"volume":1680,"transactions":9,"vwap":1679},"2025-12-12",61.58,61.68,60.97,61.099998,36300,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1071,"percent_change":290,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",60.52,61.63,61.33,8400,{"date":1688,"open":1689,"high":1664,"low":1690,"close":1691,"change":361,"percent_change":45,"volume":1072,"transactions":9,"vwap":1691},"2025-12-10",60.07,59.88,60.58,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1053,"percent_change":719,"volume":1697,"transactions":9,"vwap":1696},"2025-12-09",59.94,60.099998,59.98,5800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1621,"percent_change":986,"volume":1702,"transactions":9,"vwap":1701},"2025-12-08",60.33,59.65,9100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":950,"percent_change":200,"volume":1708,"transactions":9,"vwap":1707},"2025-12-05",60.76,60.8,60.22,3500,{"date":1710,"open":1634,"high":1691,"low":1634,"close":1711,"change":1567,"percent_change":122,"volume":1712,"transactions":9,"vwap":1711},"2025-12-04",60.57,6500,{"date":1714,"open":1715,"high":1612,"low":1715,"close":1716,"change":1654,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",60.21,60.42,1.07,10200,{"date":1720,"open":1646,"high":1646,"low":1721,"close":1722,"change":1171,"percent_change":1368,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",59.49,59.78,6600,{"date":1725,"open":1696,"high":1726,"low":1727,"close":1727,"change":668,"percent_change":402,"volume":1728,"transactions":9,"vwap":1727},"2025-12-01",60.15,59.9,7500,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-28",59.8,0.52,0.88,400,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1614,"percent_change":558,"volume":1615,"transactions":9,"vwap":1739},"2025-11-26",58.6,59.5,59.28,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":758,"percent_change":1614,"volume":1745,"transactions":9,"vwap":1744},"2025-11-25",58.24,58.7,58.61,4300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":132,"percent_change":1752,"volume":1027,"transactions":9,"vwap":1751},"2025-11-24",57.55,58.23,57.46,58.22,1.36,{"date":1754,"open":1755,"high":1748,"low":1755,"close":1756,"change":52,"percent_change":1757,"volume":1615,"transactions":9,"vwap":1756},"2025-11-21",57.02,57.44,0.86,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",58.37,58.4,56.95,-0.97,-1.67,4800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1126,"percent_change":1121,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",58.060001,58.12,57.87,57.92,4700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":942,"percent_change":943,"volume":1615,"transactions":9,"vwap":1778},"2025-11-18",57.98,58.33,57.76,58.13,{"date":1780,"open":1781,"high":1782,"low":1775,"close":1783,"change":913,"percent_change":1580,"volume":1784,"transactions":9,"vwap":1783},"2025-11-17",58.66,58.78,58.11,4600,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":964,"percent_change":888,"volume":915,"transactions":9,"vwap":1789},"2025-11-14",58.16,58.94,58.84,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1668,"percent_change":221,"volume":1796,"transactions":9,"vwap":1795},"2025-11-13",59.51,59.53,58.71,58.72,7900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":1295,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1799},"2025-11-12",59.42,59.52,59.37,0.8,9900,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":52,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",58.65,59.040001,58.95,0.84,5200,{"date":1812,"open":1783,"high":1813,"low":1770,"close":1814,"change":45,"percent_change":1543,"volume":1815,"transactions":9,"vwap":1814},"2025-11-10",58.57,58.46,4400,{"date":1817,"open":1818,"high":1750,"low":1819,"close":1750,"change":52,"percent_change":1757,"volume":1629,"transactions":9,"vwap":1750},"2025-11-07",56.89,56.79,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1310,"percent_change":1213,"volume":1810,"transactions":9,"vwap":1824},"2025-11-06",57.11,57.3,56.97,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1234,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-05",56.63,57.15,57,1.37,6300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":855,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-04",56.22,56.61,56.2,56.23,-1.4,13300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":678,"percent_change":920,"volume":1846,"transactions":9,"vwap":1845},"2025-11-03",57.14,57.18,56.72,57.029999,11200,{"date":1848,"open":1849,"high":1756,"low":1850,"close":1851,"change":547,"percent_change":824,"volume":1852,"transactions":9,"vwap":1851},"2025-10-31",57.36,57.060001,57.34,5600,{"date":1854,"open":1855,"high":1856,"low":1823,"close":1823,"change":678,"percent_change":920,"volume":29,"transactions":9,"vwap":1823},"2025-10-30",57.39,57.65,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":107,"percent_change":668,"volume":928,"transactions":9,"vwap":1862},"2025-10-29",57.88,58.18,57.57,57.61,{"date":1864,"open":1756,"high":1865,"low":1866,"close":1748,"change":1567,"percent_change":1357,"volume":1867,"transactions":9,"vwap":1748},"2025-10-28",57.73,57.35,7100,{"date":1869,"open":1870,"high":1748,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1615,"transactions":9,"vwap":1872},"2025-10-27",57.54,57.099998,57.4,-0.17,-0.3,{"date":1876,"open":1862,"high":1877,"low":1878,"close":1861,"change":943,"percent_change":1319,"volume":1879,"transactions":9,"vwap":1861},"2025-10-24",57.71,57.56,11400,{"date":1881,"open":1882,"high":1877,"low":1756,"close":1870,"change":361,"percent_change":1601,"volume":1615,"transactions":9,"vwap":1870},"2025-10-23",57.59,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":800,"percent_change":52,"volume":1889,"transactions":9,"vwap":1888},"2025-10-22",56.53,57.0099983,56.5,56.94,8100,{"date":1891,"open":1850,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1642,"transactions":9,"vwap":1894},"2025-10-21",57.07,56.62,56.66,-1.11,-1.92,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1054,"percent_change":1503,"volume":1831,"transactions":9,"vwap":1901},"2025-10-20",57.6,57.9,57.77,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1096,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-17",57.66,57.13,57.32,-0.81,10400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1567,"percent_change":1357,"volume":1915,"transactions":9,"vwap":1914},"2025-10-16",57.74,58.26,57.52,57.79,85200,{"date":1917,"open":1918,"high":1770,"low":1919,"close":1920,"change":1732,"percent_change":1090,"volume":1921,"transactions":9,"vwap":1920},"2025-10-15",57.68,57.5,57.64,4900,{"date":1923,"open":1924,"high":1906,"low":1924,"close":1925,"change":1309,"percent_change":1636,"volume":1926,"transactions":9,"vwap":1925},"2025-10-14",56.49,57.12,9300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1842,"change":1253,"percent_change":1932,"volume":1629,"transactions":9,"vwap":1842},"2025-10-13",56.93,57.26,56.91,1.96,{"date":1934,"open":1829,"high":1850,"low":26,"close":26,"change":1935,"percent_change":1936,"volume":1839,"transactions":9,"vwap":26},"2025-10-10",-1.05,-1.84,{"date":1938,"open":1778,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":299,"volume":1943,"transactions":9,"vwap":1941},"2025-10-09",58.14,56.98,57.09,-0.72,8600,{"date":1945,"open":1768,"high":1768,"low":1904,"close":1946,"change":352,"percent_change":332,"volume":1637,"transactions":9,"vwap":1946},"2025-10-08",57.81,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":678,"volume":1953,"transactions":9,"vwap":1951},"2025-10-07",57.95,57.48,57.63,-0.18,19600,{"date":1955,"open":1956,"high":1957,"low":1911,"close":1946,"change":1357,"percent_change":1054,"volume":1745,"transactions":9,"vwap":1946},"2025-10-06",57.78,57.94,{"date":1959,"open":1750,"high":1877,"low":1960,"close":1748,"change":1012,"percent_change":310,"volume":1961,"transactions":9,"vwap":1748},"2025-10-03",57.41,97100,{"date":1963,"open":1829,"high":1964,"low":1965,"close":1843,"change":1310,"percent_change":1213,"volume":1966,"transactions":9,"vwap":1843},"2025-10-02",57.19,56.87,2700,{"date":1968,"open":1969,"high":1872,"low":1822,"close":1970,"change":964,"percent_change":1206,"volume":965,"transactions":9,"vwap":1970},"2025-10-01",57.27,57.21,{"date":1972,"open":1973,"high":1941,"low":1974,"close":1941,"change":1213,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1941},"2025-09-30",56.76,56.75,-0.09,9200,{"date":1978,"open":1979,"high":1960,"low":1941,"close":1842,"change":1980,"percent_change":942,"volume":1852,"transactions":9,"vwap":1842},"2025-09-29",57.37,0.01,{"date":1982,"open":1829,"high":1843,"low":1829,"close":1905,"change":1524,"percent_change":1140,"volume":1708,"transactions":9,"vwap":1905},"2025-09-26",{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":777,"percent_change":869,"volume":1615,"transactions":9,"vwap":1988},"2025-09-25",56.65,56.83,56.59,56.67,{"date":1990,"open":1991,"high":1818,"low":1991,"close":1992,"change":547,"percent_change":824,"volume":1993,"transactions":9,"vwap":1992},"2025-09-24",56.55,56.58,3600,{"date":1995,"open":1887,"high":1929,"low":1887,"close":1996,"change":888,"percent_change":152,"volume":1997,"transactions":9,"vwap":1996},"2025-09-23",56.54,6200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":152,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-22",55.99,56.41,55.96,56.34,0.63,2500,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2000,"change":2010,"percent_change":2011,"volume":1993,"transactions":9,"vwap":2000},"2025-09-19",55.81,56.07,0.19,0.34,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1214,"percent_change":429,"volume":2017,"transactions":9,"vwap":2016},"2025-09-18",55.85,55.53,55.8,6000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1126,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-17",55.94,56.44,55.78,55.87,-0.37,3800,{"date":2027,"open":2009,"high":2028,"low":2029,"close":2030,"change":824,"percent_change":964,"volume":1615,"transactions":9,"vwap":2030},"2025-09-16",56.17,56.060001,56.080002,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":580,"percent_change":888,"volume":2035,"transactions":9,"vwap":2034},"2025-09-15",55.71,56.0099983,1800,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1187,"percent_change":1039,"volume":840,"transactions":9,"vwap":2040},"2025-09-12",56.12,55.77,55.9,{"date":2042,"open":2043,"high":2038,"low":2043,"close":2038,"change":147,"percent_change":2044,"volume":1997,"transactions":9,"vwap":2038},"2025-09-11",55.79,0.68,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1012,"percent_change":1614,"volume":2050,"transactions":9,"vwap":2049},"2025-09-10",55.75,55.56,55.74,1700,{"date":2052,"open":2053,"high":2016,"low":2054,"close":2054,"change":1952,"percent_change":708,"volume":1993,"transactions":9,"vwap":2054},"2025-09-09",55.72,55.37,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":332,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-08",55.58,55.26,55.55,0.56,6900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":401,"percent_change":331,"volume":840,"transactions":9,"vwap":2067},"2025-09-05",55.41,55.5,55.12,55.24,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1980,"percent_change":942,"volume":1765,"transactions":9,"vwap":2071},"2025-09-04",54.83,55.11,{"date":2073,"open":2074,"high":2065,"low":2075,"close":2076,"change":2077,"percent_change":199,"volume":1728,"transactions":9,"vwap":2076},"2025-09-03",55.47,54.98,55.099998,-0.24,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1975,"percent_change":927,"volume":1810,"transactions":9,"vwap":2081},"2025-09-02",55.17,55.34,55.15,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":824,"percent_change":401,"volume":2088,"transactions":9,"vwap":2087},"2025-08-29",55.31,55.48,55.43,1600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":1026,"percent_change":351,"volume":2093,"transactions":9,"vwap":2092},"2025-08-28",55.18,55.36,3100,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":824,"percent_change":401,"volume":2025,"transactions":9,"vwap":2097},"2025-08-27",54.96,55.28,{"date":2099,"open":2100,"high":2101,"low":2075,"close":2101,"change":1213,"percent_change":1975,"volume":1993,"transactions":9,"vwap":2101},"2025-08-26",55.14,55.21,{"date":2103,"open":2104,"high":2054,"low":2105,"close":2058,"change":428,"percent_change":1952,"volume":1673,"transactions":9,"vwap":2058},"2025-08-25",55.33,55.25,{"date":2107,"open":2108,"high":2087,"low":2108,"close":2092,"change":569,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2092},"2025-08-22",54.48,1.82,7200,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":800,"percent_change":1732,"volume":1723,"transactions":9,"vwap":2115},"2025-08-21",54.13,54.41,54.37,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2011,"percent_change":2004,"volume":1708,"transactions":9,"vwap":2120},"2025-08-20",53.9,54.15,54.09,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1171,"percent_change":1187,"volume":2127,"transactions":9,"vwap":2126},"2025-08-19",53.99,54.040001,53.68,53.75,8900,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1367,"volume":2134,"transactions":9,"vwap":2132},"2025-08-18",54.049999,53.76,53.87,-0.08,4200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1524,"percent_change":1757,"volume":1655,"transactions":9,"vwap":2139},"2025-08-15",53.66,54.099998,53.95,{"date":2141,"open":2142,"high":108,"low":2143,"close":108,"change":920,"percent_change":2144,"volume":2145,"transactions":9,"vwap":108},"2025-08-14",53.36,53.23,-1,3200,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1385,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-13",53.65,54.029999,0.82,6800,{"date":2153,"open":2154,"high":2148,"low":2154,"close":2155,"change":127,"percent_change":1071,"volume":2156,"transactions":9,"vwap":2155},"2025-08-12",53.39,53.59,3700,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":1873,"percent_change":708,"volume":1615,"transactions":9,"vwap":2161},"2025-08-11",53.42,53.0099983,53.19,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2142,"change":1053,"percent_change":1379,"volume":2167,"transactions":9,"vwap":2142},"2025-08-08",53.38,53.6,53.34,11800,{"date":2169,"open":2143,"high":2170,"low":2171,"close":2172,"change":107,"percent_change":580,"volume":2173,"transactions":9,"vwap":2172},"2025-08-07",53.27,52.95,53.029999,43900,{"date":2175,"open":2143,"high":2176,"low":2177,"close":2178,"change":927,"percent_change":1874,"volume":2050,"transactions":9,"vwap":2178},"2025-08-06",53.25,52.94,52.97,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1385,"percent_change":1809,"volume":1815,"transactions":9,"vwap":2182},"2025-08-05",52.88,53.13,52.77,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1083,"percent_change":1260,"volume":2189,"transactions":9,"vwap":2188},"2025-08-04",52.39,52.76,52.69,8800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":972,"percent_change":1121,"volume":1615,"transactions":9,"vwap":2195},"2025-08-01",52.13,52.37,51.98,52.21,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":1873,"percent_change":708,"volume":1784,"transactions":9,"vwap":2200},"2025-07-31",52.48,52.57,52.4,{"date":2202,"open":2203,"high":2143,"low":2204,"close":2199,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2199},"2025-07-30",53.060001,52.29,-0.96,-1.79,17700,{"date":2209,"open":2166,"high":2210,"low":2166,"close":2210,"change":869,"percent_change":979,"volume":1997,"transactions":9,"vwap":2210},"2025-07-29",53.53,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1096,"percent_change":785,"volume":1997,"transactions":9,"vwap":2216},"2025-07-28",53.44,53.5,53.24,53.37,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2133,"percent_change":1367,"volume":2017,"transactions":9,"vwap":2221},"2025-07-25",53.52,53.92,53.84,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2220,"change":950,"percent_change":838,"volume":1708,"transactions":9,"vwap":2220},"2025-07-24",54,54.14,53.91,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":1012,"percent_change":2231,"volume":2156,"transactions":9,"vwap":2230},"2025-07-23",54.12,54.27,0.69,{"date":2233,"open":2166,"high":2234,"low":2166,"close":2118,"change":66,"percent_change":2235,"volume":2110,"transactions":9,"vwap":2118},"2025-07-22",53.94,1.7,{"date":2237,"open":2182,"high":2238,"low":2239,"close":2239,"change":147,"percent_change":1593,"volume":1708,"transactions":9,"vwap":2239},"2025-07-21",53.33,53,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-18",53.07,52.61,52.62,-0.06,-0.11,2600,{"date":2249,"open":2250,"high":2188,"low":2251,"close":2252,"change":2245,"percent_change":2246,"volume":1765,"transactions":9,"vwap":2252},"2025-07-17",52.54,52.46,52.68,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":943,"percent_change":107,"volume":2259,"transactions":9,"vwap":2258},"2025-07-16",52.67,52.82,52.44,52.74,2400,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":784,"percent_change":1337,"volume":2265,"transactions":9,"vwap":2264},"2025-07-15",53.29,52.7,52.71,7300,{"date":2267,"open":2176,"high":2268,"low":2176,"close":2269,"change":998,"percent_change":920,"volume":2259,"transactions":9,"vwap":2269},"2025-07-14",53.35,53.31,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2165,"change":1309,"percent_change":1636,"volume":174,"transactions":9,"vwap":2165},"2025-07-11",53.58,53.62,{"date":2275,"open":2262,"high":2276,"low":2262,"close":2273,"change":758,"percent_change":38,"volume":2277,"transactions":9,"vwap":2273},"2025-07-10",53.64,2300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2143,"change":943,"percent_change":107,"volume":1745,"transactions":9,"vwap":2143},"2025-07-09",53.11,53.26,53.040001,{"date":2284,"open":2171,"high":2164,"low":2171,"close":2285,"change":2011,"percent_change":1654,"volume":2207,"transactions":9,"vwap":2285},"2025-07-08",53.2,{"date":2287,"open":2288,"high":2289,"low":2183,"close":2290,"change":913,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-07",52.91,53.09,52.86,-1.36,3300,{"date":2294,"open":2295,"high":2295,"low":2214,"close":2155,"change":107,"percent_change":580,"volume":2296,"transactions":9,"vwap":2155},"2025-07-03",53.61,3400,{"date":2298,"open":2181,"high":2210,"low":2299,"close":2210,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2210},"2025-07-02",52.81,1.04,1.98,1900,{"date":2304,"open":2305,"high":2243,"low":2306,"close":2307,"change":383,"percent_change":89,"volume":29,"transactions":9,"vwap":2307},"2025-07-01",52.2,52.02,52.49,{"date":2309,"open":2310,"high":2194,"low":2310,"close":2311,"change":112,"percent_change":1309,"volume":2247,"transactions":9,"vwap":2311},"2025-06-30",51.79,51.96,{"date":2313,"open":2314,"high":2315,"low":2310,"close":2314,"change":1874,"percent_change":1621,"volume":2005,"transactions":9,"vwap":2314},"2025-06-27",51.97,52.09,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1733,"percent_change":2322,"volume":2025,"transactions":9,"vwap":2321},"2025-06-26",52.14,52.36,52.12,52.27,1.71,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":648,"percent_change":1101,"volume":174,"transactions":9,"vwap":2327},"2025-06-25",51.36,51.41,51.39,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1952,"percent_change":950,"volume":2189,"transactions":9,"vwap":2333},"2025-06-24",51.76,51.94,51.72,51.8,{"date":2335,"open":2305,"high":2336,"low":2333,"close":2194,"change":1873,"percent_change":210,"volume":2337,"transactions":9,"vwap":2194},"2025-06-23",52.34,10700,{"date":2339,"open":2204,"high":2204,"low":2340,"close":2341,"change":739,"percent_change":1274,"volume":2302,"transactions":9,"vwap":2341},"2025-06-20",52.049999,52.15,{"date":2343,"open":2307,"high":2344,"low":2345,"close":2346,"change":972,"percent_change":1121,"volume":2347,"transactions":9,"vwap":2346},"2025-06-18",52.65,52.35,52.38,1400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2199,"change":950,"percent_change":2353,"volume":1796,"transactions":9,"vwap":2199},"2025-06-17",52.78,52.85,52.52,-0.66,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1011,"percent_change":2360,"volume":1889,"transactions":9,"vwap":2359},"2025-06-16",52.96,53.15,52.89,52.92,0.51,{"date":2362,"open":2200,"high":2344,"low":2319,"close":2344,"change":979,"percent_change":759,"volume":2363,"transactions":9,"vwap":2344},"2025-06-13",10600,{"date":2365,"open":2341,"high":2345,"low":2341,"close":2345,"change":1053,"percent_change":2004,"volume":1966,"transactions":9,"vwap":2345},"2025-06-12",{"date":2367,"open":2368,"high":2306,"low":2369,"close":2306,"change":2011,"percent_change":137,"volume":2370,"transactions":9,"vwap":2306},"2025-06-11",51.81,51.78,9800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":800,"percent_change":1070,"volume":2017,"transactions":9,"vwap":2376},"2025-06-10",51.69,51.77,51.59,51.68,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1011,"percent_change":383,"volume":1723,"transactions":9,"vwap":2382},"2025-06-09",51.27,51.61,51.2,51.4,{"date":2384,"open":2385,"high":2381,"low":2386,"close":2387,"change":1026,"percent_change":869,"volume":2025,"transactions":9,"vwap":2387},"2025-06-06",51.17,51.09,51.13,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":888,"percent_change":758,"volume":1615,"transactions":9,"vwap":2391},"2025-06-05",51.31,51.049999,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":2246,"percent_change":1187,"volume":2017,"transactions":9,"vwap":2396},"2025-06-04",51.21,51.26,50.85,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2399,"change":942,"percent_change":547,"volume":2005,"transactions":9,"vwap":2399},"2025-06-03",50.96,51,50.92,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1665,"percent_change":468,"volume":2407,"transactions":9,"vwap":2406},"2025-06-02",50.45,50.97,50.94,18900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":943,"percent_change":107,"volume":2347,"transactions":9,"vwap":2411},"2025-05-30",50.099998,50.23,49.89,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":402,"percent_change":2011,"volume":2418,"transactions":9,"vwap":2417},"2025-05-29",50.3,50,50.2,1200,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":792,"percent_change":1647,"volume":2423,"transactions":9,"vwap":2422},"2025-05-28",50.37,50.029999,11100,{"date":2425,"open":2426,"high":2404,"low":2427,"close":2428,"change":449,"percent_change":1524,"volume":2145,"transactions":9,"vwap":2428},"2025-05-27",50.31,50.29,50.41,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1524,"percent_change":1247,"volume":1810,"transactions":9,"vwap":2434},"2025-05-23",49.99,50.22,49.98,50.18,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1039,"percent_change":1241,"volume":2441,"transactions":9,"vwap":2440},"2025-05-22",49.55,49.84,49.46,49.72,2800,{"date":2443,"open":2444,"high":2444,"low":2410,"close":2445,"change":190,"percent_change":1101,"volume":2035,"transactions":9,"vwap":2445},"2025-05-21",50.51,50.11,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2444,"change":831,"percent_change":1385,"volume":1697,"transactions":9,"vwap":2444},"2025-05-20",50.42,50.62,50.39,{"date":2452,"open":2453,"high":2415,"low":2454,"close":2427,"change":112,"percent_change":1309,"volume":1966,"transactions":9,"vwap":2427},"2025-05-19",50.09,50.07,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2415,"change":580,"percent_change":831,"volume":1815,"transactions":9,"vwap":2415},"2025-05-16",49.97,50.35,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":52,"percent_change":569,"volume":2296,"transactions":9,"vwap":2462},"2025-05-15",49.71,50.19,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":240,"percent_change":1895,"volume":2468,"transactions":9,"vwap":2467},"2025-05-14",50.0099983,49.62,49.7,8700,{"date":2470,"open":2412,"high":2428,"low":2412,"close":2471,"change":1665,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-13",50.26,1.43,1500,{"date":2475,"open":2454,"high":2454,"low":2476,"close":2437,"change":352,"percent_change":2477,"volume":1673,"transactions":9,"vwap":2437},"2025-05-12",49.43,0.36,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2060,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-09",49.15,49.37,49.14,1.15,4100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":351,"percent_change":1207,"volume":2473,"transactions":9,"vwap":2490},"2025-05-08",48.82,48.98,48.75,48.81,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1815,"transactions":9,"vwap":2496},"2025-05-07",48.71,48.87,48.49,48.67,-0.25,-0.51,{"date":2500,"open":2490,"high":2501,"low":2490,"close":2502,"change":332,"percent_change":1654,"volume":2441,"transactions":9,"vwap":2502},"2025-05-06",48.97,48.92,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":1368,"percent_change":648,"volume":1966,"transactions":9,"vwap":2506},"2025-05-05",48.9,48.61,{"date":2508,"open":2509,"high":2490,"low":2509,"close":2490,"change":1083,"percent_change":569,"volume":2510,"transactions":9,"vwap":2490},"2025-05-02",48.72,600,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":1310,"percent_change":2245,"volume":2516,"transactions":9,"vwap":2515},"2025-05-01",48.080002,48.53,48.33,5700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":709,"percent_change":1622,"volume":2134,"transactions":9,"vwap":2522},"2025-04-30",48,48.38,47.87,48.36,{"date":2524,"open":2496,"high":138,"low":2496,"close":2487,"change":2245,"percent_change":1171,"volume":2525,"transactions":9,"vwap":2487},"2025-04-29",1300,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2529,"change":1012,"percent_change":749,"volume":2530,"transactions":9,"vwap":2529},"2025-04-28",48.55,48.88,3900,{"date":2532,"open":2533,"high":2533,"low":2515,"close":2534,"change":1126,"percent_change":199,"volume":2127,"transactions":9,"vwap":2534},"2025-04-25",51.099998,48.51,{"date":2536,"open":2537,"high":2509,"low":2537,"close":2509,"change":1593,"percent_change":2538,"volume":1889,"transactions":9,"vwap":2509},"2025-04-24",48.099998,1.5,{"date":2540,"open":2541,"high":2542,"low":176,"close":2519,"change":2543,"percent_change":998,"volume":1839,"transactions":9,"vwap":2519},"2025-04-23",48.27,48.56,-0.14,{"date":180,"open":2545,"high":2546,"low":2547,"close":2548,"change":668,"percent_change":1206,"volume":2110,"transactions":9,"vwap":2548},48.040001,48.26,47.9,48.14]