[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDUS":3,"homepage-market-summary":30,"stock-historical-HDUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDUS","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},"Hartford Disciplined US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5655,1.146884,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.26,73.48,73.5,73.224,72.74,0.52,0.71,4597.746,75.12,61.38,13955.386181304,86.5,972,{"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},50.39,11894,4341246.545326,43.49,"2025-04-22",[182,185,194,203,212,223,233,242,251,260,271,279,288,297,306,315,324,333,342,352,361,371,381,389,398,409,419,428,438,448,456,464,471,480,489,498,507,516,525,535,545,553,561,569,576,585,594,604,613,622,632,642,650,658,663,672,681,690,697,708,716,723,730,739,746,752,758,765,771,780,788,796,805,812,818,824,831,838,846,855,862,867,875,882,889,896,904,911,918,925,931,939,947,954,961,969,975,981,989,996,1004,1009,1015,1022,1028,1035,1042,1050,1058,1066,1074,1082,1090,1097,1104,1110,1116,1123,1130,1136,1144,1151,1156,1164,1171,1177,1183,1189,1196,1203,1208,1216,1222,1229,1232,1240,1248,1256,1261,1267,1274,1280,1286,1293,1302,1307,1313,1320,1326,1333,1339,1344,1349,1357,1364,1372,1378,1383,1389,1396,1404,1411,1417,1423,1429,1435,1441,1447,1453,1459,1461,1467,1472,1478,1483,1489,1495,1503,1510,1513,1519,1526,1533,1540,1544,1549,1554,1560,1565,1571,1575,1582,1589,1596,1600,1603,1607,1613,1619,1624,1629,1635,1642,1649,1654,1658,1664,1669,1674,1679,1685,1690,1696,1702,1708,1715,1723,1730,1739,1745,1752,1757,1763,1769,1777,1784,1788,1796,1803,1810,1815,1821,1826,1829,1833,1839,1845,1851,1858,1863,1868,1875,1880,1887,1893,1899,1905,1911,1917,1922,1927,1933,1938,1946,1952,1958,1963,1969,1974,1980,1985,1990,1996,2002,2009,2013,2019,2023,2027,2033,2039,2046,2051,2058,2063,2069,2076,2082,2088,2093,2100,2105,2111,2117,2123,2130,2136,2140,2146,2152,2158,2165,2171,2178,2184,2192,2197,2202,2208,2214,2221,2226,2231,2238,2243,2248,2254,2259,2263,2269,2275,2280,2287,2294,2302,2308,2314,2319,2326,2332,2338,2344,2349,2356,2362,2367,2374,2381,2388,2392,2397,2403,2410,2416,2422,2428,2433,2439,2445,2451,2457,2463,2469,2475,2483,2489,2495,2500,2506,2511,2518,2526,2533,2539,2546,2551,2557,2562,2568,2573,2581,2587,2593,2599,2607],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},71,73.3379,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",72.93,72.435,0.2,0.28,6295.2412,95,72.7255,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",73.35,72.54,-0.24,-0.33,8227.739005,113,73.1427,{"date":204,"open":18,"high":18,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",72.5641,72.78,-0.11,-0.15,13649.2282,139,72.7415,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",73.07,73.09,72.759,72.89,-0.42,-0.57,18645.3382,162,72.9704,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",73.46,72.88,73.31,0.05,0.07,7560.5262,91,73.2283,{"date":234,"open":235,"high":236,"low":235,"close":17,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",72.92,73.33,-0.07,-0.1,7508.4062,100,73.1352,{"date":243,"open":244,"high":244,"low":245,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",74.12,73.21,-0.53,-0.72,12540.2282,118,73.4724,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":231,"vwap":259},"2026-09-22",74.19,73.78,73.86,-0.17,-0.23,5808.201243,73.9463,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",73.45,74.13,73.44,74.03,0.94,1.29,8049.2282,141,73.8318,{"date":272,"open":273,"high":273,"low":274,"close":215,"change":275,"percent_change":276,"volume":277,"transactions":201,"vwap":278},"2026-09-18",73.4,72.8245,-0.02,-0.03,5731.7092,73.0668,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":137,"percent_change":285,"volume":286,"transactions":240,"vwap":287},"2026-09-17",73.04,73.14,72.9,73.11,0.91,8145.2282,73.0562,{"date":289,"open":226,"high":290,"low":291,"close":292,"change":218,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",73.06,72.13,72.45,-0.58,2310.0138,67,72.8173,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":192,"vwap":305},"2026-09-15",73.22,72.73,72.87,-0.29,-0.4,10333.3225,72.8452,{"date":307,"open":215,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":232},"2026-09-14",73.3527,73.03,73.16,-0.32,-0.44,5965.2145,69,{"date":316,"open":317,"high":317,"low":318,"close":18,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",73.88,73.445,0.56,0.77,8313.2145,66,73.5641,{"date":325,"open":326,"high":327,"low":217,"close":235,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",73.05,73.18,-0.36,-0.49,123494.2145,115,72.9906,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":303,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",73.99,73.19,73.28,-0.54,8607.89612,111,73.4143,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",74.35,73.59,73.68,-0.52,-0.7,15214.8867,101,73.8616,{"date":353,"open":354,"high":354,"low":244,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",74.7,74.2,-0.3543,-0.48,42985.8137,82,74.2745,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",74.02,74.61,74.5543,0.8043,1.09,11151.8867,135,74.4587,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":122,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",73.67,73.8662,73.5792,73.75,0.34,9340.2657,120,73.7539,{"date":382,"open":335,"high":335,"low":383,"close":19,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",73.382,-0.47,-0.64,19154.8867,90,73.6482,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":302,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",74.08,73.8494,73.97,-0.39,5134.9157,79,73.922,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",74.38,74.735,74.18,74.26,-0.16,-0.21,7801.495852,78,74.4234,{"date":410,"open":403,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",74.47,74.1,74.42,0.58,0.79,14280.217594,140,74.2988,{"date":420,"open":393,"high":421,"low":422,"close":423,"change":276,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",73.9974,73.69,73.84,-0.04,11829.8867,146,73.8507,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",73.9,73.6,73.87,0.16,0.22,5964.4937,59,73.6992,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",73.77,73.645,73.71,-0.06,-0.08,7443.4867,77,73.7199,{"date":449,"open":423,"high":450,"low":451,"close":440,"change":152,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",73.845,73.57,0.48,5906.9267,75,73.7568,{"date":457,"open":355,"high":355,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",73.42,-0.61,-0.82,27255.8227,87,73.6262,{"date":465,"open":466,"high":466,"low":393,"close":265,"change":434,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",74.63,0.3,125242.1042,204,74.0302,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",74.3,73.81,-0.41,-0.55,1283748.5017,242,73.9641,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":331,"vwap":488},"2026-08-17",74.48,74.4882,74.22,-0.46,-0.62,9953.8867,74.3966,{"date":490,"open":25,"high":25,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",74.5986,74.68,-0.186,-0.25,6998.8867,110,74.7318,{"date":499,"open":484,"high":500,"low":484,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",74.9486,74.866,0.496,0.67,16904.3577,157,74.7593,{"date":508,"open":509,"high":509,"low":403,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",74.77,74.37,0.2642,0.36,9159.8137,92,74.405,{"date":517,"open":518,"high":519,"low":391,"close":520,"change":521,"percent_change":475,"volume":522,"transactions":523,"vwap":524},"2026-08-11",74.51,74.53,74.1058,-0.3042,20651.8867,228,74.285,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":424,"volume":532,"transactions":533,"vwap":534},"2026-08-10",74.43,74.62,74.4,74.41,-0.0266,9421.9555,156,74.4623,{"date":536,"open":537,"high":518,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",74.31,74.2476,74.4366,0.5066,0.69,44317.7418,106,74.3828,{"date":546,"open":547,"high":547,"low":255,"close":548,"change":405,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",74.29,73.93,-0.28,18429.8867,130,73.9368,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":198,"percent_change":311,"volume":558,"transactions":559,"vwap":560},"2026-08-05",74.76,74.07,74.14,15398.8867,154,74.2774,{"date":562,"open":442,"high":563,"low":442,"close":400,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",74.5,1.22,1.67,7603.8867,117,74.2633,{"date":570,"open":571,"high":17,"low":571,"close":310,"change":102,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",72.829,1.4,7941.872812,114,73.066,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":414,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",72.29,71.57,72.15,0.81,14321.0528,133,71.9855,{"date":586,"open":587,"high":587,"low":588,"close":579,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",71.87,70.95,0.92,1.3,7992.9957,124,71.4053,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",71.52,71.81,70.65,-0.85,-1.19,19424.8867,221,71.1402,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":127,"percent_change":319,"volume":610,"transactions":611,"vwap":612},"2026-07-28",71.25,71.62,71.08,71.5,12533.2867,137,71.4582,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":122,"percent_change":152,"volume":619,"transactions":620,"vwap":621},"2026-07-27",71.3,71.365,70.9315,71.1,25019.8867,193,71.0893,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":377,"volume":629,"transactions":630,"vwap":631},"2026-07-24",70.9,71.24,70.73,70.85,0.24,13863.6497,168,71.0106,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",71.42,70.34,70.61,-1.03,-1.44,8616.8077,121,70.6501,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":207,"percent_change":208,"volume":647,"transactions":648,"vwap":649},"2026-07-22",71.41,71.8,71.64,9068.5727,183,71.6847,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":377,"percent_change":452,"volume":655,"transactions":656,"vwap":657},"2026-07-21",72.21,71.535,71.75,11327.4197,194,71.737,{"date":659,"open":660,"high":660,"low":644,"close":644,"change":256,"percent_change":198,"volume":661,"transactions":350,"vwap":662},"2026-07-20",71.92,6401.8867,71.6522,{"date":664,"open":665,"high":666,"low":609,"close":667,"change":385,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",71.56,71.88,71.58,-0.89,16087.8867,167,71.647,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":443,"percent_change":444,"volume":678,"transactions":679,"vwap":680},"2026-07-16",72.27,72.4,72,72.22,10867.8377,161,72.2838,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":147,"percent_change":687,"volume":688,"transactions":379,"vwap":689},"2026-07-15",72.32,72.38,72.01,72.28,0.53,8152.0557,72.1266,{"date":691,"open":692,"high":660,"low":692,"close":693,"change":433,"percent_change":434,"volume":694,"transactions":695,"vwap":696},"2026-07-14",71.49,71.9,9710.8637,96,71.8237,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",72.015,72.08,71.7,71.74,-0.308,-0.43,17036.1077,138,71.8154,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-10",71.975,72.047997,71.84,0.238,0.33,11100,{"date":717,"open":718,"high":719,"low":718,"close":597,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":597},"2026-07-09",71.16,71.82,0.46,0.64,8500,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":198,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-08",71.73,70.925,71.35,-0.34,5300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",71.71,71.83,71.545,71.59,-0.103,-0.14,3500,{"date":740,"open":732,"high":741,"low":742,"close":743,"change":744,"percent_change":414,"volume":745,"transactions":9,"vwap":743},"2026-07-06",71.85,71.54,71.693,0.413,3700,{"date":747,"open":634,"high":634,"low":627,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",71.28,0.129,0.18,6600,{"date":753,"open":754,"high":609,"low":755,"close":755,"change":756,"percent_change":107,"volume":757,"transactions":9,"vwap":755},"2026-07-01",71.21,71.151,0.04,6700,{"date":759,"open":760,"high":754,"low":761,"close":762,"change":763,"percent_change":581,"volume":764,"transactions":9,"vwap":762},"2026-06-30",70.74,70.71,71.111,0.568,11800,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":23,"percent_change":89,"volume":770,"transactions":9,"vwap":768},"2026-06-29",70.28,70.543,70.227,5500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",69.61,69.91,69.195,69.833,0.357,0.51,7700,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",70.17,69.45,69.476,-0.414,-0.59,6400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":198,"volume":795,"transactions":9,"vwap":793},"2026-06-24",70.4,70.51,69.825,69.89,-0.171,12400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",70.24,70.38,70.059998,70.060997,-0.535,-0.76,3800,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":485,"volume":811,"transactions":9,"vwap":809},"2026-06-22",70.99,70.58,70.596,-0.329,4900,{"date":813,"open":692,"high":692,"low":814,"close":726,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":726},"2026-06-18",70.665,0.495,0.7,4800,{"date":819,"open":665,"high":665,"low":820,"close":821,"change":822,"percent_change":823,"volume":817,"transactions":9,"vwap":821},"2026-06-17",70.42,70.43,-0.957,-1.34,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",71.91,71.387,-0.275,-0.38,6000,{"date":832,"open":719,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",71.99,71.662,0.766,1.08,9000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":127,"volume":845,"transactions":9,"vwap":843},"2026-06-12",71.029999,71.2,70.572,70.896,0.285,8400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",70.22,70.63,69.811,70.611,0.882,1.26,5900,{"date":856,"open":626,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",70.8,69.729,-0.858,-1.22,7300,{"date":863,"open":840,"high":840,"low":864,"close":865,"change":443,"percent_change":444,"volume":866,"transactions":9,"vwap":865},"2026-06-09",69.6,70.587,5000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":207,"volume":874,"transactions":9,"vwap":872},"2026-06-08",71.059998,71.099998,70.643,70.647,-0.076,6300,{"date":876,"open":686,"high":686,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",70.66,70.723,-1.509,-2.09,7800,{"date":883,"open":676,"high":884,"low":885,"close":886,"change":887,"percent_change":190,"volume":888,"transactions":9,"vwap":886},"2026-06-04",72.36,71.928,72.232,0.201,6500,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":770,"transactions":9,"vwap":893},"2026-06-03",72.34,71.993,72.030998,-0.534,-0.74,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":811,"transactions":9,"vwap":901},"2026-06-02",72.66,72.68,72.39,72.565,-0.066,-0.09,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":830,"transactions":9,"vwap":908},"2026-06-01",72.18,72.8,72.631,0.39,0.54,{"date":912,"open":913,"high":914,"low":652,"close":915,"change":916,"percent_change":917,"volume":866,"transactions":9,"vwap":915},"2026-05-29",72.37,72.41,72.241,0.211,0.29,{"date":919,"open":654,"high":920,"low":921,"close":922,"change":923,"percent_change":22,"volume":924,"transactions":9,"vwap":922},"2026-05-28",72.059998,71.65,72.029999,0.37,6900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":443,"percent_change":444,"volume":930,"transactions":9,"vwap":929},"2026-05-27",72.010002,71.63,71.66,5800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":779,"transactions":9,"vwap":936},"2026-05-26",71.77,71.79,71.555,71.72,0.404,0.57,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",71.13,71.51,71.316,0.354,0.5,8200,{"date":948,"open":760,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":751,"transactions":9,"vwap":951},"2026-05-21",71.095001,70.602,70.962,0.081,0.11,{"date":955,"open":956,"high":624,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",70.48,70.881,0.621,0.88,8900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":347,"volume":968,"transactions":9,"vwap":966},"2026-05-19",70.53,70.57,70.115,70.26,-0.365,8600,{"date":970,"open":857,"high":857,"low":971,"close":972,"change":973,"percent_change":228,"volume":974,"transactions":9,"vwap":972},"2026-05-18",70.29,70.625,0.038,10600,{"date":976,"open":977,"high":977,"low":865,"close":865,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":865},"2026-05-15",70.92,-0.625,-0.88,9400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":721,"volume":988,"transactions":9,"vwap":986},"2026-05-14",71.12,71.33,71.010002,71.212,0.452,13400,{"date":990,"open":849,"high":991,"low":992,"close":993,"change":994,"percent_change":945,"volume":995,"transactions":9,"vwap":993},"2026-05-13",70.82,70.232,70.76,0.355,11300,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",70.54,69.945,70.405,-0.135,-0.19,15200,{"date":1005,"open":767,"high":1006,"low":767,"close":998,"change":1007,"percent_change":443,"volume":1008,"transactions":9,"vwap":998},"2026-05-11",70.68,-0.045,18200,{"date":1010,"open":1011,"high":877,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":817,"transactions":9,"vwap":1012},"2026-05-08",70.45,70.585,0.525,0.75,{"date":1016,"open":1017,"high":1018,"low":1019,"close":800,"change":405,"percent_change":1020,"volume":1021,"transactions":9,"vwap":800},"2026-05-07",70.13,70.41,69.99,-0.3,3200,{"date":1023,"open":1017,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":367,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",70.27,70.074997,0.76,5600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":132,"volume":980,"transactions":9,"vwap":1033},"2026-05-05",69.422,69.58,69.33,69.51,0.541,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":329,"volume":770,"transactions":9,"vwap":1040},"2026-05-04",69.28,69.38,68.915,68.969,-0.337,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",69.55,69.581,69.306,0.187,0.27,14400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":589,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",68.53,69.19,68.505,69.119,0.63,4300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1002,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",68.5,68.61,68.36,68.489,-0.128,19000,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",68.78,68.48,68.617,-0.239,-0.35,7100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":628,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",68.74,68.91,68.68,68.856,0.163,5100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":38,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",68.58,68.73,68.39,68.693,0.501,4400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":303,"volume":757,"transactions":9,"vwap":1095},"2026-04-23",68.47,68.57,67.73,68.192,-0.273,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":541,"volume":1103,"transactions":9,"vwap":1100},"2026-04-22",68.38,68.465,68.33,0.471,11600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":198,"volume":924,"transactions":9,"vwap":1108},"2026-04-21",68.4,68.62,67.994,-0.166,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1109,"percent_change":198,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",68.37,68.14,68.16,4500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":159,"percent_change":367,"volume":1122,"transactions":9,"vwap":1121},"2026-04-17",68.355,68.55,68.292,68.326,5400,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":190,"volume":1129,"transactions":9,"vwap":1127},"2026-04-16",67.7,67.376,67.586,0.191,6100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":66,"volume":738,"transactions":9,"vwap":1133},"2026-04-15",67.099998,67.395,66.96,0.599,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",66.44,66.86,66.796,0.707,1.07,7200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":89,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",65.080002,66.089996,66.088997,0.669,4000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":257,"volume":1081,"transactions":9,"vwap":1154},"2026-04-10",65.88,65.42,-0.152,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":945,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",65.37,65.64,65.14,65.572,0.328,4700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1115,"transactions":9,"vwap":1168},"2026-04-08",65.56,65.11,65.244,1.37,2.14,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":107,"volume":1089,"transactions":9,"vwap":1175},"2026-04-07",64.089996,63.41,63.874,0.037,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":142,"volume":1081,"transactions":9,"vwap":1181},"2026-04-06",63.55,63.94,63.837,0.206,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":433,"volume":854,"transactions":9,"vwap":1186},"2026-04-02",63.27,63.631,62.78,0.102,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":137,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",63.07,63.81,63.529,0.418,8000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":729,"transactions":9,"vwap":1200},"2026-03-31",62.37,63.14,63.111,1.481,2.4,{"date":1204,"open":1205,"high":1205,"low":26,"close":1206,"change":1207,"percent_change":405,"volume":924,"transactions":9,"vwap":1206},"2026-03-30",62.28,61.63,-0.127,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",62.79,61.735,61.757,-0.913,-1.46,3600,{"date":1217,"open":1218,"high":1179,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1143,"transactions":9,"vwap":1219},"2026-03-26",63.38,62.67,-0.954,-1.5,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1081,"transactions":9,"vwap":1226},"2026-03-25",63.97,63.57,63.624,0.054,0.08,{"date":1230,"open":1231,"high":1231,"low":1225,"close":1225,"change":1020,"percent_change":384,"volume":974,"transactions":9,"vwap":1225},"2026-03-24",63.99,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":23,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",64.28,64.43,63.843,63.87,1.12,13700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",64.19,63.073002,63.16,-0.903,-1.41,8300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":817,"transactions":9,"vwap":1253},"2026-03-19",64.040001,64.29,63.828,64.063004,-0.126,-0.2,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":859,"percent_change":1260,"volume":811,"transactions":9,"vwap":1259},"2026-03-18",64.93,64.189,-1.32,{"date":1262,"open":1166,"high":1166,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-17",65.046997,0.199,0.31,6800,{"date":1268,"open":1269,"high":1167,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":811,"transactions":9,"vwap":1271},"2026-03-16",65,64.712,64.848,0.544,0.85,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":347,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",65.029999,64.304,-0.334,4600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":860,"volume":1285,"transactions":9,"vwap":1283},"2026-03-12",65.46,64.638,-0.796,7500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1115,"transactions":9,"vwap":1290},"2026-03-11",65.66,65.155,65.434,0.017,0.03,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-10",65.73,66.029999,65.34,65.417,-0.143,-0.22,12800,{"date":1303,"open":1304,"high":1166,"low":1305,"close":1166,"change":1306,"percent_change":503,"volume":1081,"transactions":9,"vwap":1166},"2026-03-09",64.71,64.26,0.437,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":860,"volume":1312,"transactions":9,"vwap":1310},"2026-03-06",65.69,65.123,-0.802,3100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":357,"volume":779,"transactions":9,"vwap":1318},"2026-03-05",66.080002,66.12,65.549,65.925,-0.321,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1194,"percent_change":1056,"volume":751,"transactions":9,"vwap":1325},"2026-03-04",66.14,66.39,66.07,66.246,{"date":1327,"open":1328,"high":1324,"low":1329,"close":1330,"change":385,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-03",65.47,65.17,65.828,-0.96,7400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":377,"volume":1247,"transactions":9,"vwap":1337},"2026-03-02",65.75,66.55,66.468,0.222,{"date":1340,"open":1341,"high":1341,"low":1147,"close":1325,"change":1342,"percent_change":328,"volume":1343,"transactions":9,"vwap":1325},"2026-02-27",66.32,-0.237,10000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":199,"percent_change":329,"volume":1073,"transactions":9,"vwap":1348},"2026-02-26",66.51,66.157,66.483,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":811,"transactions":9,"vwap":1354},"2026-02-25",66.63,66.84,66.54,66.813,0.527,0.8,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1027,"transactions":9,"vwap":1361},"2026-02-24",65.87,66.3,66.286,0.582,0.89,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",66.58,65.685,65.704,-0.748,-1.13,9500,{"date":1373,"open":1374,"high":1353,"low":1360,"close":1375,"change":1376,"percent_change":1377,"volume":854,"transactions":9,"vwap":1375},"2026-02-20",66.38,66.452,0.399,0.6,{"date":1379,"open":1380,"high":1380,"low":1359,"close":1381,"change":1382,"percent_change":112,"volume":811,"transactions":9,"vwap":1381},"2026-02-19",66.19,66.053001,-0.007,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":319,"volume":1073,"transactions":9,"vwap":1387},"2026-02-18",66.019997,66.33,66.059998,0.368,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":953,"volume":1089,"transactions":9,"vwap":1394},"2026-02-17",65.74,65.85,65.24,65.692,0.074,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-13",65.77,66.035004,65.618,0.061,0.09,9800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",66.95,65.557,-1.179,-1.77,7900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":122,"volume":1343,"transactions":9,"vwap":1415},"2026-02-11",66.99,66.43,66.736,0.169,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":311,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",67.029999,66.567,-0.213,3400,{"date":1424,"open":1336,"high":1425,"low":1386,"close":1426,"change":1427,"percent_change":910,"volume":1428,"transactions":9,"vwap":1426},"2026-02-09",66.9,66.78,0.356,16400,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":795,"transactions":9,"vwap":1432},"2026-02-06",65.43,66.424,1.266,1.94,{"date":1436,"open":1437,"high":1159,"low":1438,"close":1438,"change":1439,"percent_change":637,"volume":1440,"transactions":9,"vwap":1438},"2026-02-05",65.52,65.158,-0.679,18600,{"date":1442,"open":1386,"high":1386,"low":1443,"close":1444,"change":1445,"percent_change":347,"volume":1446,"transactions":9,"vwap":1444},"2026-02-04",65.475,65.837,-0.343,9300,{"date":1448,"open":1386,"high":1449,"low":1450,"close":1451,"change":894,"percent_change":1452,"volume":924,"transactions":9,"vwap":1451},"2026-02-03",66.358,65.89,66.18,-0.8,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":52,"volume":974,"transactions":9,"vwap":1457},"2026-02-02",66.35,66.83,66.714,0.324,{"date":1460,"open":1323,"high":1353,"low":1322,"close":1323,"change":494,"percent_change":829,"volume":968,"transactions":9,"vwap":1323},"2026-01-30",{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":237,"volume":1285,"transactions":9,"vwap":1465},"2026-01-29",66.97,66.131,66.64,-0.05,{"date":1468,"open":1134,"high":1134,"low":1465,"close":1469,"change":1470,"percent_change":1471,"volume":1410,"transactions":9,"vwap":1469},"2026-01-28",66.69,0.008,0.01,{"date":1473,"open":1465,"high":1474,"low":1475,"close":1476,"change":147,"percent_change":938,"volume":1477,"transactions":9,"vwap":1476},"2026-01-27",66.75,66.629,66.682,8800,{"date":1479,"open":1480,"high":1414,"low":1480,"close":1481,"change":1482,"percent_change":1377,"volume":837,"transactions":9,"vwap":1481},"2026-01-26",66.25,66.302,0.393,{"date":1484,"open":1485,"high":1486,"low":1392,"close":1487,"change":1488,"percent_change":433,"volume":1089,"transactions":9,"vwap":1487},"2026-01-23",65.868,66.010002,65.909,0.103,{"date":1490,"open":1491,"high":1315,"low":1492,"close":1493,"change":1494,"percent_change":377,"volume":854,"transactions":9,"vwap":1493},"2026-01-22",65.96,65.725,65.806,0.223,{"date":1496,"open":1497,"high":1359,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",65.18,65.115,65.583,0.632,0.97,10400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1163,"transactions":9,"vwap":1507},"2026-01-20",65.49,65.54,64.951,-1.267,-1.91,{"date":1511,"open":1386,"high":1386,"low":1324,"close":1512,"change":1291,"percent_change":1292,"volume":1115,"transactions":9,"vwap":1512},"2026-01-16",66.218,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":377,"volume":837,"transactions":9,"vwap":1517},"2026-01-15",66.66,66.185,66.201,0.225,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":394,"volume":1525,"transactions":9,"vwap":1523},"2026-01-14",66.36,65.775,65.976,-0.259,2100,{"date":1527,"open":1528,"high":1529,"low":1147,"close":1530,"change":1531,"percent_change":198,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",66.23,66.329,66.235,-0.157,5700,{"date":1534,"open":1323,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1402,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",66.49,66.27,66.392,0.062,10700,{"date":1541,"open":1542,"high":1323,"low":1542,"close":1386,"change":945,"percent_change":1026,"volume":1543,"transactions":9,"vwap":1386},"2026-01-09",65.864,9100,{"date":1545,"open":1147,"high":1147,"low":1546,"close":1547,"change":1548,"percent_change":112,"volume":946,"transactions":9,"vwap":1547},"2026-01-08",65.76,65.83,-0.008,{"date":1550,"open":1480,"high":1480,"low":1551,"close":1551,"change":1552,"percent_change":1020,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",65.838,-0.197,3900,{"date":1555,"open":1556,"high":1399,"low":1557,"close":1399,"change":1558,"percent_change":1559,"volume":738,"transactions":9,"vwap":1399},"2026-01-06",65.91,65.795,0.387,0.59,{"date":1561,"open":1562,"high":1547,"low":1159,"close":1563,"change":1564,"percent_change":721,"volume":1239,"transactions":9,"vwap":1563},"2026-01-05",65.68,65.648,0.419,{"date":1566,"open":1329,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":229,"volume":874,"transactions":9,"vwap":1569},"2026-01-02",65.35,65.010002,65.229,0.046,{"date":1572,"open":1392,"high":1392,"low":1573,"close":1573,"change":1574,"percent_change":895,"volume":738,"transactions":9,"vwap":1573},"2025-12-31",65.183,-0.489,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":238,"volume":1581,"transactions":9,"vwap":1579},"2025-12-30",65.777,65.63,65.672,-0.068,6200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1391,"change":1587,"percent_change":829,"volume":1588,"transactions":9,"vwap":1391},"2025-12-29",65.758,65.82,65.665,-0.251,2400,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":903,"volume":1595,"transactions":9,"vwap":1593},"2025-12-26",66.22,65.946,65.991,-0.059,2700,{"date":1597,"open":1486,"high":1598,"low":1599,"close":1598,"change":434,"percent_change":714,"volume":1081,"transactions":9,"vwap":1598},"2025-12-24",66.050003,65.9,{"date":1601,"open":1546,"high":1392,"low":1602,"close":1547,"change":208,"percent_change":257,"volume":1581,"transactions":9,"vwap":1547},"2025-12-23",65.59,{"date":1604,"open":1585,"high":1605,"low":1585,"close":1606,"change":147,"percent_change":414,"volume":1143,"transactions":9,"vwap":1606},"2025-12-22",65.99,65.98,{"date":1608,"open":1609,"high":1578,"low":1610,"close":1611,"change":1612,"percent_change":415,"volume":1285,"transactions":9,"vwap":1611},"2025-12-19",65.5,65.45,65.6,0.513,{"date":1614,"open":1615,"high":1609,"low":1616,"close":1617,"change":1618,"percent_change":23,"volume":854,"transactions":9,"vwap":1617},"2025-12-18",65.16,64.99,65.086998,0.457,{"date":1620,"open":1505,"high":1505,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1195,"transactions":9,"vwap":1621},"2025-12-17",64.63,-0.606,-0.93,{"date":1625,"open":1505,"high":1505,"low":1626,"close":1627,"change":1628,"percent_change":1255,"volume":854,"transactions":9,"vwap":1627},"2025-12-16",64.985,65.236,-0.133,{"date":1630,"open":1451,"high":1451,"low":1631,"close":1632,"change":1633,"percent_change":444,"volume":1634,"transactions":9,"vwap":1632},"2025-12-15",65.33,65.369,-0.053,7000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1581,"transactions":9,"vwap":1639},"2025-12-12",66.2,65.36,65.422,-0.673,-1.02,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1543,"transactions":9,"vwap":1646},"2025-12-11",65.8,66.17,66.095001,0.015,0.02,{"date":1650,"open":1651,"high":1652,"low":1437,"close":1315,"change":909,"percent_change":1559,"volume":1653,"transactions":9,"vwap":1315},"2025-12-10",65.655,66.21,16500,{"date":1655,"open":1656,"high":1657,"low":1562,"close":1309,"change":737,"percent_change":405,"volume":1115,"transactions":9,"vwap":1309},"2025-12-09",65.835,65.902,{"date":1659,"open":1660,"high":322,"low":1661,"close":1547,"change":794,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1547},"2025-12-08",65.97,65.695,-0.26,8100,{"date":1665,"open":1147,"high":1645,"low":1666,"close":1667,"change":1668,"percent_change":714,"volume":1057,"transactions":9,"vwap":1667},"2025-12-05",65.995,66.00099945,0.219,{"date":1670,"open":1324,"high":1324,"low":1391,"close":1671,"change":1672,"percent_change":1402,"volume":1673,"transactions":9,"vwap":1671},"2025-12-04",65.782,0.059,12100,{"date":1675,"open":1159,"high":1392,"low":1159,"close":1676,"change":1677,"percent_change":1678,"volume":930,"transactions":9,"vwap":1676},"2025-12-03",65.723,0.098,0.15,{"date":1680,"open":1324,"high":1324,"low":1437,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-02",65.625,0.079,0.12,4100,{"date":1686,"open":1687,"high":1359,"low":1688,"close":1688,"change":1689,"percent_change":357,"volume":1595,"transactions":9,"vwap":1688},"2025-12-01",65.565,65.546,-0.313,{"date":1691,"open":1599,"high":1599,"low":1692,"close":1693,"change":1694,"percent_change":377,"volume":1695,"transactions":9,"vwap":1693},"2025-11-28",65.72,65.859,0.226,2300,{"date":1697,"open":1611,"high":1644,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":874,"transactions":9,"vwap":1699},"2025-11-26",65.425,65.633,0.444,0.68,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1362,"percent_change":66,"volume":1021,"transactions":9,"vwap":1707},"2025-11-25",64.59,65.22,64.58,65.189,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1684,"transactions":9,"vwap":1712},"2025-11-24",64.235,64.68,64.607,1.004,1.58,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":581,"volume":1722,"transactions":9,"vwap":1720},"2025-11-21",63.25,63.84,63.099998,63.603,0.508,3000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":866,"transactions":9,"vwap":1727},"2025-11-20",64.921,65.089996,63.095001,-0.947,-1.48,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-19",63.926,64.121,63.89,64.042,0.167,0.26,2900,{"date":1740,"open":1242,"high":1242,"low":1741,"close":1742,"change":1743,"percent_change":312,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",63.77,63.875,-0.284,2500,{"date":1746,"open":1747,"high":1258,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1081,"transactions":9,"vwap":1749},"2025-11-17",64.78,64.131,64.159,-0.642,-0.99,{"date":1753,"open":1754,"high":1146,"low":1755,"close":1756,"change":1647,"percent_change":1648,"volume":866,"transactions":9,"vwap":1756},"2025-11-14",64.57,64.45,64.801,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1221,"volume":1588,"transactions":9,"vwap":1761},"2025-11-13",65.95,64.75,64.786,-0.988,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":112,"volume":1312,"transactions":9,"vwap":1767},"2025-11-12",65.686,65.853,65.774,-0.004,{"date":1770,"open":1771,"high":1772,"low":1610,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-11",65.62,65.899,65.778,0.085,0.13,2000,{"date":1778,"open":1505,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1779},"2025-11-10",65.693,65.458,0.997,1.54,1900,{"date":1785,"open":1786,"high":1787,"low":1237,"close":1787,"change":1416,"percent_change":1737,"volume":795,"transactions":9,"vwap":1787},"2025-11-07",64.49,64.696,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-06",64.98,64.411,64.527,-0.686,-1.05,12000,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":804,"transactions":9,"vwap":1800},"2025-11-05",64.89,65.39,65.213,0.304,0.47,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1641,"volume":1247,"transactions":9,"vwap":1808},"2025-11-04",65.099998,65.311,64.899,64.909,-0.666,{"date":1811,"open":1799,"high":1562,"low":1297,"close":1812,"change":1813,"percent_change":1814,"volume":930,"transactions":9,"vwap":1812},"2025-11-03",65.575,0.111,0.17,{"date":1816,"open":1817,"high":1602,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":738,"transactions":9,"vwap":1817},"2025-10-31",65.464,65.345,0.283,0.43,{"date":1822,"open":1771,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":460,"volume":1422,"transactions":9,"vwap":1824},"2025-10-30",65.67,65.181,-0.542,{"date":1827,"open":1828,"high":1828,"low":1159,"close":1676,"change":112,"percent_change":275,"volume":1021,"transactions":9,"vwap":1676},"2025-10-29",65.894,{"date":1830,"open":1759,"high":1759,"low":1159,"close":1831,"change":1832,"percent_change":953,"volume":1122,"transactions":9,"vwap":1831},"2025-10-28",65.733,0.073,{"date":1834,"open":1835,"high":1288,"low":1836,"close":1288,"change":1837,"percent_change":1838,"volume":1776,"transactions":9,"vwap":1288},"2025-10-27",65.442,65.41,0.764,1.18,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1026,"volume":1422,"transactions":9,"vwap":1843},"2025-10-24",64.84,65.019997,64.896,0.491,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1802,"volume":1073,"transactions":9,"vwap":1849},"2025-10-23",64.16,64.52,64.405,0.303,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1553,"transactions":9,"vwap":1855},"2025-10-22",64.65,63.752,64.102,-0.424,-0.66,{"date":1859,"open":1755,"high":1860,"low":1755,"close":1861,"change":1862,"percent_change":1466,"volume":817,"transactions":9,"vwap":1861},"2025-10-21",64.6,64.526,-0.033,{"date":1864,"open":1235,"high":1865,"low":1235,"close":1866,"change":1867,"percent_change":959,"volume":811,"transactions":9,"vwap":1866},"2025-10-20",64.64,64.559,0.562,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":910,"volume":745,"transactions":9,"vwap":1873},"2025-10-17",63.82,64.028,63.56,63.997,0.344,{"date":1876,"open":1786,"high":1786,"low":1877,"close":1878,"change":810,"percent_change":1879,"volume":1312,"transactions":9,"vwap":1878},"2025-10-16",63.642,63.653,-0.51,{"date":1881,"open":1882,"high":1883,"low":1734,"close":1884,"change":1885,"percent_change":512,"volume":1886,"transactions":9,"vwap":1884},"2025-10-15",64.32,64.53,63.982,0.232,2800,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":444,"volume":1738,"transactions":9,"vwap":1891},"2025-10-14",63.4,64.035004,63.75,-0.049,{"date":1894,"open":1741,"high":1734,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":751,"transactions":9,"vwap":1896},"2025-10-13",63.585,63.799,0.856,1.36,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1422,"transactions":9,"vwap":1902},"2025-10-10",64.67,62.943,-1.499,-2.33,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":384,"volume":1081,"transactions":9,"vwap":1909},"2025-10-09",64.96,64.42,64.442,-0.303,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":938,"volume":1021,"transactions":9,"vwap":1915},"2025-10-08",64.47,64.76,64.745,0.364,{"date":1918,"open":1919,"high":1919,"low":1305,"close":1920,"change":1921,"percent_change":219,"volume":960,"transactions":9,"vwap":1920},"2025-10-07",64.88,64.381,-0.369,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1760,"change":1926,"percent_change":923,"volume":1422,"transactions":9,"vwap":1760},"2025-10-06",64.94,64.565,0.237,{"date":1928,"open":1914,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":238,"volume":1312,"transactions":9,"vwap":1931},"2025-10-03",64.865,64.485,64.513,-0.063,{"date":1934,"open":1914,"high":1914,"low":1935,"close":1936,"change":1937,"percent_change":953,"volume":1581,"transactions":9,"vwap":1936},"2025-10-02",64.31,64.576,0.069,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1422,"transactions":9,"vwap":1943},"2025-10-01",64.44,64.56,64.215,64.507,0.137,0.21,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1820,"volume":854,"transactions":9,"vwap":1949},"2025-09-30",64.2,64.37,64,0.274,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1402,"volume":830,"transactions":9,"vwap":1956},"2025-09-29",64.39,64.050003,64.096001,0.055,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1376,"percent_change":1056,"volume":1744,"transactions":9,"vwap":1961},"2025-09-26",63.79,64.041,63.78,{"date":1964,"open":1965,"high":1741,"low":1966,"close":1877,"change":1967,"percent_change":895,"volume":1968,"transactions":9,"vwap":1877},"2025-09-25",63.63,63.45,-0.472,4200,{"date":1970,"open":1971,"high":1971,"low":1955,"close":1972,"change":1973,"percent_change":199,"volume":1312,"transactions":9,"vwap":1972},"2025-09-24",64.35,64.114,-0.215,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":357,"volume":738,"transactions":9,"vwap":1978},"2025-09-23",64.679,64.23,64.329,-0.312,{"date":1981,"open":1935,"high":1982,"low":1935,"close":1983,"change":916,"percent_change":714,"volume":1984,"transactions":9,"vwap":1983},"2025-09-22",64.66,64.641,2600,{"date":1986,"open":1987,"high":1235,"low":1988,"close":1235,"change":1989,"percent_change":1048,"volume":174,"transactions":9,"vwap":1235},"2025-09-19",64.27,64.18,0.172,{"date":1991,"open":1992,"high":1971,"low":1977,"close":1993,"change":1994,"percent_change":1559,"volume":1995,"transactions":9,"vwap":1993},"2025-09-18",64.33,64.258,0.378,3300,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":208,"volume":1684,"transactions":9,"vwap":2000},"2025-09-17",64.013,63.794,63.88,-0.098,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":256,"volume":1089,"transactions":9,"vwap":2007},"2025-09-16",63.975,64.028999,63.9,63.978,-0.112,{"date":2010,"open":1988,"high":1988,"low":2011,"close":1173,"change":2012,"percent_change":512,"volume":1021,"transactions":9,"vwap":1173},"2025-09-15",64.07,0.231,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":207,"volume":2018,"transactions":9,"vwap":2016},"2025-09-12",63.86,63.859,-0.072,1100,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1034,"percent_change":1273,"volume":1525,"transactions":9,"vwap":2022},"2025-09-11",63.853,63.931,{"date":2024,"open":2025,"high":2025,"low":1717,"close":2026,"change":1926,"percent_change":147,"volume":1422,"transactions":9,"vwap":2026},"2025-09-10",63.64,63.39,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":1737,"volume":1279,"transactions":9,"vwap":2030},"2025-09-09",63.02,63.153,62.98,0.162,{"date":2034,"open":2035,"high":1719,"low":2036,"close":2037,"change":2038,"percent_change":628,"volume":1684,"transactions":9,"vwap":2037},"2025-09-08",62.97,62.85,62.991,0.149,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":256,"volume":1984,"transactions":9,"vwap":2044},"2025-09-05",62.81,62.86,62.72,62.842,-0.108,{"date":2047,"open":2048,"high":128,"low":2049,"close":128,"change":2050,"percent_change":1142,"volume":1150,"transactions":9,"vwap":128},"2025-09-04",62.49,62.36,0.667,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":687,"volume":729,"transactions":9,"vwap":2056},"2025-09-03",62.26,62.31,62.029999,62.283,0.331,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":246,"volume":738,"transactions":9,"vwap":2061},"2025-09-02",61.5,61.952,-0.333,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":247,"volume":1422,"transactions":9,"vwap":2067},"2025-08-29",62.35,62.218,62.285,-0.454,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":434,"volume":1984,"transactions":9,"vwap":2074},"2025-08-28",62.65,62.76,62.43,62.739,0.139,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":909,"volume":1332,"transactions":9,"vwap":2080},"2025-08-27",62.2,62.64,62.6,0.242,{"date":2083,"open":2084,"high":2084,"low":2078,"close":2085,"change":2086,"percent_change":2087,"volume":1122,"transactions":9,"vwap":2085},"2025-08-26",62.44,62.358,0.088,0.14,{"date":2089,"open":1198,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":256,"volume":1057,"transactions":9,"vwap":2091},"2025-08-25",62.47,62.27,-0.105,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":1886,"transactions":9,"vwap":2097},"2025-08-22",62.226,62.56,62.375,0.898,1.46,{"date":2101,"open":1206,"high":1206,"low":2102,"close":2103,"change":2104,"percent_change":1072,"volume":888,"transactions":9,"vwap":2103},"2025-08-21",61.45,61.477,-0.217,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":903,"volume":866,"transactions":9,"vwap":2108},"2025-08-20",61.52,61.694,61.34,-0.054,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":246,"volume":804,"transactions":9,"vwap":2115},"2025-08-19",62.064999,61.7,61.748,-0.326,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":903,"volume":1215,"transactions":9,"vwap":2121},"2025-08-18",62.13,61.94,62.074001,-0.057,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":1422,"transactions":9,"vwap":2127},"2025-08-15",62.099998,62.21,62.131,-0.193,-0.31,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":443,"volume":1684,"transactions":9,"vwap":2134},"2025-08-14",62.173,62.379,62.324,-0.036,{"date":2137,"open":2138,"high":2049,"low":2139,"close":2049,"change":1048,"percent_change":1820,"volume":1722,"transactions":9,"vwap":2049},"2025-08-13",62.305,62.11,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1684,"transactions":9,"vwap":2143},"2025-08-12",61.61,62.09,0.703,1.15,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":311,"volume":2151,"transactions":9,"vwap":2149},"2025-08-11",61.67,61.387,-0.195,2200,{"date":2153,"open":2154,"high":2148,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1115,"transactions":9,"vwap":2155},"2025-08-08",61.39,61.582,0.506,0.83,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":404,"volume":946,"transactions":9,"vwap":2163},"2025-08-07",61.09,61.18,60.94,61.076,-0.095,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":23,"volume":2170,"transactions":9,"vwap":2168},"2025-08-06",60.839,61.171,0.429,1600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":199,"volume":1995,"transactions":9,"vwap":2176},"2025-08-05",60.88,60.979,60.65,60.742,-0.201,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1403,"transactions":9,"vwap":2181},"2025-08-04",60.31,60.943,0.868,1.44,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-01",60.28,59.99,60.075001,-0.863,-1.42,5200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2128,"percent_change":311,"volume":2151,"transactions":9,"vwap":2196},"2025-07-31",61.54,61.55,60.938,{"date":2198,"open":2060,"high":2060,"low":2199,"close":2200,"change":2201,"percent_change":405,"volume":1279,"transactions":9,"vwap":2200},"2025-07-30",61.07,61.131,-0.131,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":443,"volume":1215,"transactions":9,"vwap":2206},"2025-07-29",61.6,61.25,61.262,-0.039,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1892,"percent_change":444,"volume":1744,"transactions":9,"vwap":2213},"2025-07-28",61.4,61.41,61.26,61.301,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":377,"volume":2018,"transactions":9,"vwap":2219},"2025-07-25",61.23,61.37,61.215,61.35,0.209,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":107,"percent_change":2225,"volume":1695,"transactions":9,"vwap":2224},"2025-07-24",61.259,61.141,0.1,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":1701,"volume":1595,"transactions":9,"vwap":2229},"2025-07-23",60.78,61.081001,0.415,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":1722,"transactions":9,"vwap":2235},"2025-07-22",60.54,60.7,60.666,0.116,0.19,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":228,"percent_change":1228,"volume":757,"transactions":9,"vwap":2242},"2025-07-21",60.74,60.83,60.55,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":228,"percent_change":1228,"volume":2151,"transactions":9,"vwap":2247},"2025-07-18",60.63,60.39,60.5,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":159,"volume":1021,"transactions":9,"vwap":2252},"2025-07-17",60.060001,60.465,60.45,0.443,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":189,"percent_change":714,"volume":1776,"transactions":9,"vwap":2258},"2025-07-16",59.84,60.080002,60.007,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1689,"percent_change":347,"volume":1744,"transactions":9,"vwap":2262},"2025-07-15",60.137,59.807,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2237,"percent_change":142,"volume":804,"transactions":9,"vwap":2268},"2025-07-14",60.029999,60.14,59.898,60.12,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":475,"volume":1684,"transactions":9,"vwap":2273},"2025-07-11",59.81,60.030998,59.93,-0.245,{"date":2276,"open":2250,"high":2277,"low":2250,"close":2278,"change":2279,"percent_change":189,"volume":1663,"transactions":9,"vwap":2278},"2025-07-10",60.29,60.175,0.118,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":910,"volume":1532,"transactions":9,"vwap":2285},"2025-07-09",59.85,60.058998,59.785,60.056999,0.322,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2110,"percent_change":903,"volume":2293,"transactions":9,"vwap":2292},"2025-07-08",59.83,59.87,59.725,59.735,7600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1984,"transactions":9,"vwap":2299},"2025-07-07",59.96,60.091999,59.71,59.789,-0.471,-0.78,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":452,"percent_change":1356,"volume":1027,"transactions":9,"vwap":2307},"2025-07-03",60.24,60.318,60.16,60.26,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":687,"volume":2313,"transactions":9,"vwap":2311},"2025-07-02",59.64,59.78,0.318,1500,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2122,"percent_change":238,"volume":729,"transactions":9,"vwap":2318},"2025-07-01",59.24,59.62,59.462,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":687,"volume":2325,"transactions":9,"vwap":2322},"2025-06-30",59.34,59.519,59.33,0.313,1700,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":22,"volume":1595,"transactions":9,"vwap":2330},"2025-06-27",58.892,59.26,59.206,0.306,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":2157,"volume":1695,"transactions":9,"vwap":2335},"2025-06-26",58.81,58.9,58.753,0.483,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":1525,"transactions":9,"vwap":2341},"2025-06-25",58.82,58.417,-0.403,-0.69,{"date":2345,"open":2346,"high":2340,"low":2346,"close":2340,"change":2347,"percent_change":2348,"volume":1783,"transactions":9,"vwap":2340},"2025-06-24",58.72,0.576,0.99,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":2355,"volume":1684,"transactions":9,"vwap":2352},"2025-06-23",58.07,58.244,57.76,0.536,0.93,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":311,"volume":1163,"transactions":9,"vwap":2360},"2025-06-20",58.18,57.625,57.708,-0.187,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":1466,"volume":2151,"transactions":9,"vwap":2365},"2025-06-18",58.22,57.895,-0.028,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":1886,"transactions":9,"vwap":2371},"2025-06-17",58.23,57.92,57.923,-0.398,-0.68,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":1089,"transactions":9,"vwap":2378},"2025-06-16",58.33,58.425,58.321,0.598,1.04,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1738,"transactions":9,"vwap":2385},"2025-06-13",57.825,58.25,57.723,-0.591,-1.01,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":916,"percent_change":512,"volume":1776,"transactions":9,"vwap":2391},"2025-06-12",58.19,58.314,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1002,"percent_change":199,"volume":1163,"transactions":9,"vwap":2396},"2025-06-11",58.56,58.09,58.103,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":1737,"volume":738,"transactions":9,"vwap":2401},"2025-06-10",58.12,58.41,58.293,0.152,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":756,"volume":2191,"transactions":9,"vwap":2408},"2025-06-09",58.080002,58.289,58.062,58.141,0.021,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2399,"change":721,"percent_change":2415,"volume":1776,"transactions":9,"vwap":2399},"2025-06-06",58.135,58.16,57.87,1.11,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1096,"percent_change":384,"volume":1215,"transactions":9,"vwap":2421},"2025-06-05",57.959,58.00099945,57.4,57.48,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":238,"volume":1695,"transactions":9,"vwap":2426},"2025-06-04",57.71,57.78,57.753,-0.056,{"date":2429,"open":2430,"high":2370,"low":2430,"close":2431,"change":2432,"percent_change":1701,"volume":854,"transactions":9,"vwap":2431},"2025-06-03",57.504,57.809,0.388,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2236,"percent_change":189,"volume":2170,"transactions":9,"vwap":2438},"2025-06-02",57.099998,57.425,57.095001,57.421,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":1678,"volume":2191,"transactions":9,"vwap":2442},"2025-05-30",57.02,57.305,56.89,0.086,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":142,"volume":1595,"transactions":9,"vwap":2449},"2025-05-29",57.445,57.16,57.219,0.184,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":246,"volume":2456,"transactions":9,"vwap":2454},"2025-05-28",57.3,57.035,-0.304,10300,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1886,"transactions":9,"vwap":2460},"2025-05-27",56.92,57.339,1.098,1.95,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":476,"volume":1738,"transactions":9,"vwap":2467},"2025-05-23",56.029999,56.42,56.241,-0.309,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":207,"volume":1312,"transactions":9,"vwap":2473},"2025-05-22",56.451,56.797,56.55,-0.061,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-21",57.18,57.37,56.611,-0.762,-1.33,118000,{"date":2484,"open":2485,"high":2447,"low":2486,"close":2487,"change":2488,"percent_change":199,"volume":1081,"transactions":9,"vwap":2487},"2025-05-20",57.405,57.24,57.373,-0.188,{"date":2490,"open":2478,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":228,"volume":1215,"transactions":9,"vwap":2493},"2025-05-19",57.62,57.33,57.561,0.028,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2337,"percent_change":1273,"volume":1422,"transactions":9,"vwap":2498},"2025-05-16",57.2,57.533,57.14,{"date":2501,"open":2502,"high":2503,"low":2441,"close":2504,"change":122,"percent_change":2505,"volume":1738,"transactions":9,"vwap":2504},"2025-05-15",57.029999,57.075001,57.049999,0.44,{"date":2507,"open":2508,"high":2443,"low":2509,"close":2510,"change":1471,"percent_change":1648,"volume":1115,"transactions":9,"vwap":2510},"2025-05-14",56.77,56.68,56.8,{"date":2512,"open":2443,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":959,"volume":2517,"transactions":9,"vwap":2515},"2025-05-13",56.959,56.7,56.79,0.497,9200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2521},"2025-05-12",56.23,56.293,55.9,1.713,3.14,12600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":276,"percent_change":1466,"volume":2532,"transactions":9,"vwap":2531},"2025-05-09",54.79,54.836,54.47,54.58,1800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1737,"percent_change":452,"volume":1163,"transactions":9,"vwap":2538},"2025-05-08",54.74,55.049,54.515,54.61,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":750,"volume":1886,"transactions":9,"vwap":2544},"2025-05-07",54.36,54.45,54.19,54.35,0.097,{"date":2547,"open":2548,"high":2530,"low":2548,"close":2549,"change":2550,"percent_change":338,"volume":1995,"transactions":9,"vwap":2549},"2025-05-06",54.089001,54.253,-0.295,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":329,"volume":738,"transactions":9,"vwap":2555},"2025-05-05",54.46,54.828,54.548,-0.267,{"date":2558,"open":2538,"high":2559,"low":2538,"close":2560,"change":2561,"percent_change":1898,"volume":811,"transactions":9,"vwap":2560},"2025-05-02",54.92,54.815,0.733,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":721,"volume":980,"transactions":9,"vwap":2566},"2025-05-01",54.16,54.4,54.082001,0.345,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":1813,"percent_change":1945,"volume":2572,"transactions":9,"vwap":2571},"2025-04-30",52.61,53.737,270400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1995,"transactions":9,"vwap":2578},"2025-04-29",53.35,53.655,53.18,53.626,0.224,0.42,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2584,"change":2586,"percent_change":512,"volume":1886,"transactions":9,"vwap":2584},"2025-04-28",53.31,53.402,52.82,0.192,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":414,"volume":1143,"transactions":9,"vwap":2590},"2025-04-25",53.049999,53.21,52.808,0.308,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":1057,"transactions":9,"vwap":2596},"2025-04-24",52.12,52.902,0.994,1.91,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":565,"volume":2606,"transactions":9,"vwap":2604},"2025-04-23",52.44,52.59,51.71,51.908,0.851,14100,{"date":180,"open":2608,"high":2609,"low":176,"close":2610,"change":2611,"percent_change":590,"volume":757,"transactions":9,"vwap":2610},50.4,51.19,51.056999,0.657]