[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGH":3,"homepage-market-summary":29,"stock-historical-LGH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LGH","2026-10-05",{"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},"HCM Defender 500 Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3537,0.2373,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},67.1,66.23,67.35,66.5112,0.5888,0.89,11933.232739,67.5873,56.115,26950.94120173307,95.8,1755,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.985,28947,10565786.241635,45.52,"2025-04-23",[182,185,194,205,214,224,235,246,257,268,279,288,297,308,319,330,339,349,360,370,380,390,399,409,417,427,437,446,456,464,472,481,490,497,507,517,528,536,547,557,567,577,587,595,604,614,624,635,645,655,664,673,684,695,705,713,724,735,742,752,762,770,779,786,793,802,810,819,825,833,840,848,857,866,874,882,890,896,904,913,922,929,936,941,947,953,959,967,975,981,989,995,1002,1009,1015,1021,1030,1037,1043,1050,1053,1058,1064,1069,1078,1085,1094,1102,1110,1119,1127,1136,1143,1151,1158,1165,1171,1177,1185,1192,1200,1206,1214,1220,1227,1234,1241,1247,1253,1260,1268,1274,1283,1292,1297,1303,1310,1317,1324,1332,1337,1344,1349,1356,1362,1369,1376,1385,1393,1399,1406,1412,1419,1426,1432,1440,1447,1454,1460,1467,1474,1482,1488,1495,1500,1508,1515,1522,1530,1536,1541,1547,1552,1558,1563,1567,1575,1581,1586,1593,1600,1605,1612,1617,1622,1629,1635,1640,1645,1650,1656,1662,1668,1675,1683,1688,1694,1700,1707,1714,1719,1726,1733,1738,1741,1747,1753,1757,1762,1768,1773,1776,1783,1789,1794,1801,1808,1816,1823,1828,1833,1838,1843,1850,1853,1858,1864,1869,1874,1882,1886,1891,1896,1899,1903,1906,1909,1915,1919,1926,1930,1934,1940,1945,1951,1956,1964,1970,1975,1979,1985,1994,1999,2005,2011,2018,2025,2033,2039,2043,2051,2056,2064,2071,2077,2084,2089,2094,2102,2108,2115,2122,2128,2133,2139,2144,2150,2157,2163,2170,2175,2183,2191,2197,2203,2208,2211,2218,2224,2230,2235,2241,2247,2254,2260,2266,2273,2278,2284,2289,2292,2299,2303,2310,2316,2321,2326,2332,2338,2343,2348,2354,2360,2368,2374,2381,2386,2392,2399,2405,2410,2418,2425,2432,2439,2445,2452,2459,2466,2475,2481,2488,2493,2498,2503,2508,2514,2520,2525,2532,2537,2542,2549,2556,2564,2571,2578,2582,2586,2592,2599,2606,2615,2621,2627,2633,2638,2644,2652,2660,2666,2674,2682,2686,2694],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},122,67.0682,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":173,"volume":191,"transactions":192,"vwap":193},"2026-10-02",66.52,66.77,66.4099,0.6596,18268.1074,132,66.4832,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",65.745,65.95,65.3399,65.8516,0.1416,0.22,60008.047226,214,65.5767,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":18},"2026-09-30",66.38,66.4497,65.71,-0.17,-0.26,94867.7454,150,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",66.16,65.7023,65.88,-0.1876,-0.28,18000.848353,145,65.8673,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",66.3204,66.5359,66.04,66.0676,-0.7339,-1.1,16822.4866,170,66.2362,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",66.42,66.81,66.2,66.8015,0.4556,0.69,28467.9756,137,66.4906,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",66.02,66.432178,65.83,66.3459,0.0487,0.07,19586.4904,136,66.2507,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",66.62,66.65,66.1801,66.2972,-0.8341,-1.24,9788.6578,116,66.4283,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",67.22,67.27,67.01,67.1313,0.0124,0.02,27552.3876,148,67.1412,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":188},"2026-09-21",66.01,67.18,67.1189,1.4563,2.22,6732.8356,97,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",65.34,65.6626,0.0326,0.05,4856.9416,81,65.4677,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",65.61,65.635,65.37,65.63,1.129,1.75,12312.8308,101,65.5376,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",65.13,65.35,64.01,64.501,-0.359,-0.55,24979.5187,244,64.8687,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",64.888,64.93,64.805,64.86,-0.45,-0.69,9746.3541,134,64.8542,{"date":331,"open":301,"high":299,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",65.03,65.31,-0.44,-0.67,21341.323808,223,65.4057,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",65.49,65.9499,65.75,0.77,1.18,17707.1499,164,65.8294,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",65.14,65.22,64.84,64.98,-0.49,-0.75,33600.3541,388,65.0325,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",65.76,65.36,65.47,-0.35,-0.53,55324.3541,219,65.5027,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",65.99,66.3329,65.82,-0.63,-0.95,17176.6727,127,66.041,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",66.84,66.31,66.45,-0.36,-0.54,20780.5049,161,66.4837,{"date":391,"open":392,"high":393,"low":392,"close":238,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",66.08,66.9199,1.01,1.53,15398.2649,167,66.5529,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":213,"vwap":408},"2026-09-02",65.54,65.94,65.5,65.8,0.4,0.61,18850.4639,65.7678,{"date":410,"open":290,"high":411,"low":412,"close":413,"change":366,"percent_change":85,"volume":414,"transactions":415,"vwap":416},"2026-09-01",65.78,65.27,65.4,13811.3239,153,65.4628,{"date":418,"open":392,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",66.09,65.79,65.93,-0.4,-0.6,21447.2439,212,65.9477,{"date":428,"open":429,"high":430,"low":18,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",66.53,67.03,66.33,-0.19,-0.29,46462.121062,209,66.5759,{"date":438,"open":439,"high":260,"low":440,"close":187,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",66.12,66.07,0.6314,0.96,23502.353992,162,66.3548,{"date":447,"open":420,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",65.995,65.72,65.8886,-0.0114,-0.02,26524.8729,165,65.831,{"date":457,"open":402,"high":402,"low":302,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",65.9,0.2729,0.42,29216.3239,189,65.7879,{"date":465,"open":466,"high":343,"low":341,"close":467,"change":211,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",65.6,65.6271,-0.39,22955.1287,141,65.6628,{"date":473,"open":299,"high":474,"low":299,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",66.03,65.8871,0.3958,0.6,10166.3972,144,65.8522,{"date":482,"open":483,"high":484,"low":341,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":213,"vwap":489},"2026-08-20",66.14,66.19,65.4913,-0.762,-1.15,15737.5839,65.9229,{"date":491,"open":439,"high":492,"low":439,"close":493,"change":494,"percent_change":70,"volume":495,"transactions":347,"vwap":496},"2026-08-19",66.6203,66.2533,0.1392,27173.9429,66.5051,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",65.92,66.32,66.1141,-0.6459,-0.97,16951.5879,151,66.2204,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",67.075,67.14,66.76,-0.4096,-0.61,10559.620733,129,66.9714,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",67.43,67.485,67.13,67.1696,-0.2221,-0.33,13350.4259,96,67.2821,{"date":529,"open":530,"high":24,"low":530,"close":531,"change":532,"percent_change":125,"volume":533,"transactions":534,"vwap":535},"2026-08-13",66.98,67.3917,0.6598,10344.3239,107,67.3425,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",66.9,66.9099,66.695,66.7319,0.2258,0.34,30895.4949,182,66.7872,{"date":548,"open":549,"high":550,"low":384,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",66.95,67,66.5061,-0.3199,-0.48,11122.3239,131,66.7167,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",65.42,67.0427,66.826,-0.0979,-0.15,28038.374145,155,66.8446,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":161,"volume":574,"transactions":575,"vwap":576},"2026-08-07",66.73,66.965,66.615,66.9239,0.5839,18793.3979,146,66.7775,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":563,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",66.71,66.735,66.305,66.34,-0.23,28260.4939,158,66.4745,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":335,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",67.26,66.49,-1,31678.071657,191,66.8146,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":378,"vwap":603},"2026-08-04",65.55,67.16,65.53,2.06,3.16,13652.3009,66.5614,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",63.99,65.18,65.1,1.1829,1.85,19269.168318,228,64.9224,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",63.16,63.9171,62.9972,0.7902,1.25,26420.8619,246,63.3543,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",62.51,63.14,62.39,63.1269,1.3969,2.26,15945.0519,126,62.8996,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",62.56,63.22,61.73,-1.28,-2.03,15576.5807,166,62.4775,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",62.42,63.23,63.01,0.23,0.37,13032.3239,149,62.9654,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":479,"vwap":663},"2026-07-27",63.48,62.475,62.78,0.0049,0.01,18150.901488,62.6825,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":661,"volume":671,"transactions":633,"vwap":672},"2026-07-24",62.84,63.35,62.67,62.7751,0.0051,9432.3239,62.932,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",62.93,63.21,62.58,62.77,-1.2005,-1.88,15699.4779,159,62.7967,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",63.9,64.22,63.89,63.9705,-0.0795,-0.12,23629.3239,117,64.0534,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",63.42,64.105,64.05,0.7595,1.2,20604.9189,235,63.9833,{"date":706,"open":699,"high":699,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",63.2905,-0.1395,-0.22,30933.309674,173,63.5361,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",63.32,63.87,63.12,63.43,-0.92,-1.43,28039.8689,163,63.6255,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",64.52,64.925,64.23,64.35,-0.51,-0.79,36559.77774,252,64.5363,{"date":736,"open":737,"high":738,"low":739,"close":324,"change":211,"percent_change":422,"volume":740,"transactions":378,"vwap":741},"2026-07-15",64.765,64.9002,64.4318,30491.826,64.6354,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",64.3,65.12,63.4575,0.9622,1.5,33002.3239,181,64.4759,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":565,"vwap":761},"2026-07-13",64.59,64.85,64.0801,64.1578,-0.6792,-1.05,16550.9463,64.3051,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":37,"volume":769,"transactions":9,"vwap":767},"2026-07-10",64.099998,64.87,64.059998,64.837,0.422,10800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",63.84,64.435,63.83,64.415,0.685,1.07,19500,{"date":780,"open":781,"high":782,"low":627,"close":783,"change":784,"percent_change":524,"volume":785,"transactions":9,"vwap":783},"2026-07-08",63.53,63.79,63.73,-0.21,30000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":422,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",64.24,63.72,63.94,-0.62,21300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",64.13,64.51,63.735,64.34,0.7,1.1,65100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":452,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",64.040001,64.335,63.09,63.64,-0.03,75100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",63.56,64.086998,63.34,63.66,-0.1,-0.16,25600,{"date":820,"open":676,"high":821,"low":676,"close":822,"change":406,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-30",63.91,63.76,0.97,39300,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-29",62.72,63.15,62.135,1.23,1.99,10700,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":432,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",61.5,62.645,61.92,-0.31,24100,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",62.79,61.975,62.11,-0.09,-0.14,16500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",62.13,62.98,62.049999,62.2,-0.2,-0.32,19100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",62.745,62.97,62.21,62.4,-1.23,-1.93,23300,{"date":867,"open":766,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",64.33,63.54,63.63,-0.37,-0.58,27300,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",64.12,63.65,64,0.969,1.54,18100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":881,"transactions":9,"vwap":887},"2026-06-17",64.225,64.293,63,63.030998,-1.129,-1.76,{"date":891,"open":892,"high":892,"low":876,"close":893,"change":894,"percent_change":85,"volume":895,"transactions":9,"vwap":893},"2026-06-16",64.73,64.16,-0.52,42300,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",64.43,64.89,64.68,1.565,2.48,30200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",62.75,63.403,62.6,63.115,0.357,0.57,44600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",61.52,62.91,61.27,62.758,1.438,2.35,27000,{"date":923,"open":853,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",62.71,61.32,-1.37,-2.19,33800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":838,"percent_change":355,"volume":935,"transactions":9,"vwap":934},"2026-06-09",63.39,63.81,61.17,62.69,43000,{"date":937,"open":869,"high":870,"low":938,"close":886,"change":939,"percent_change":940,"volume":769,"transactions":9,"vwap":886},"2026-06-08",62.922,0.3,0.48,{"date":942,"open":354,"high":354,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",62.7,-2.5,-3.83,8100,{"date":948,"open":949,"high":290,"low":726,"close":950,"change":951,"percent_change":651,"volume":952,"transactions":9,"vwap":950},"2026-06-04",64.54,65.2,0.24,45600,{"date":954,"open":955,"high":955,"low":322,"close":956,"change":957,"percent_change":719,"volume":958,"transactions":9,"vwap":956},"2026-06-03",65.28,64.96,-0.606,47000,{"date":960,"open":961,"high":302,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",65.32,65.24,65.566,0.184,0.28,25000,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",64.74,65.592,65.382,0.212,0.33,16800,{"date":976,"open":977,"high":301,"low":977,"close":978,"change":979,"percent_change":939,"volume":980,"transactions":9,"vwap":978},"2026-05-29",64.97,65.17,0.193,23500,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",64.089996,65.010002,64.977,0.507,0.79,18700,{"date":990,"open":991,"high":754,"low":893,"close":992,"change":253,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",64.39,64.47,0.11,21200,{"date":996,"open":773,"high":754,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",64.26,64.4,0.54,0.85,29800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",64.28,63.86,0.282,0.44,40600,{"date":1010,"open":906,"high":1011,"low":906,"close":1012,"change":1013,"percent_change":201,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",63.69,63.578,0.138,17700,{"date":1016,"open":1017,"high":126,"low":1017,"close":126,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":126},"2026-05-20",62.47,0.92,1.47,46800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",62.65,62.95,62.099998,62.52,-0.523,-0.83,10200,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":563,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",63.3,62.595,63.042999,-0.097,28500,{"date":1038,"open":1039,"high":1040,"low":717,"close":627,"change":487,"percent_change":1041,"volume":1042,"transactions":9,"vwap":627},"2026-05-15",63.26,63.7,-1.79,11300,{"date":1044,"open":606,"high":998,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",63.952,64.29,0.65,1.02,12000,{"date":1051,"open":842,"high":1052,"low":842,"close":807,"change":406,"percent_change":823,"volume":847,"transactions":9,"vwap":807},"2026-05-13",63.75,{"date":1054,"open":842,"high":1055,"low":1056,"close":1055,"change":691,"percent_change":432,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",63.029999,62.27,16700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":828,"change":951,"percent_change":1062,"volume":1063,"transactions":9,"vwap":828},"2026-05-11",63.040001,63.335,0.38,27700,{"date":1065,"open":666,"high":1066,"low":666,"close":916,"change":1067,"percent_change":800,"volume":1068,"transactions":9,"vwap":916},"2026-05-08",62.986,0.687,7100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",62.61,62.755,62.09,62.223,-0.371,-0.59,11800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",61.57,62.594,1.275,2.08,21100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",61.41,61.49,61.13,61.319,0.689,1.14,9800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",61.18,60.51,60.63,-0.394,-0.65,64100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":460,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",61.16,61.39,61.022999,61.023998,0.254,13900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",60.58,60.78,59.97,60.77,0.928,1.55,12400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":846,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",59.87,59.96,59.62,59.842,-0.081,17100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",59.93,60.02,59.68,59.923,-0.41,-0.68,13200,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":201,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",60.049999,60.36,60.333,0.133,17800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1091,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",60.13,60.23,59.65,60.2,1.16,17900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":366,"volume":1135,"transactions":9,"vwap":1156},"2026-04-23",59.36,59.965,58.9,59.511,-0.319,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-22",59.55,59.83,0.562,0.95,46700,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1057,"transactions":9,"vwap":1168},"2026-04-21",59.99,59.268,-0.332,-0.56,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":691,"percent_change":854,"volume":1176,"transactions":9,"vwap":1175},"2026-04-20",59.69,59.47,59.6,13500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":173,"volume":1184,"transactions":9,"vwap":1182},"2026-04-17",59.63,59.82,59.46,59.72,0.59,32000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":130,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-16",59.38,58.94,59.13,0.15,34900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-15",58.66,59.040001,58.64,0.49,0.84,16600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":973,"percent_change":911,"volume":1205,"transactions":9,"vwap":1204},"2026-04-14",58.34,58.559,58.55,16000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":70,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",57.99,58.23,57.55,58.22,0.36,72200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":452,"percent_change":808,"volume":1219,"transactions":9,"vwap":1218},"2026-04-10",58.12,57.985,58.0099983,6600,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":70,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",57.66,58.064999,58.029999,0.12,18500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":394,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",57.96,57.79,57.91,0.58,19700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":275,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-07",57.029999,57.835,57.33,0.03,39100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":993,"percent_change":1246,"volume":1226,"transactions":9,"vwap":1245},"2026-04-06",57.18,57.322,57.31,0.19,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":275,"percent_change":1239,"volume":1252,"transactions":9,"vwap":1251},"2026-04-02",56.81,57.24,57.2,31800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1243,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1243},"2026-04-01",57.4,57.14,0.221,0.39,56400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1091,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-31",56.84,56.97,56.613,56.959,1.22,23900,{"date":1269,"open":1270,"high":1270,"low":25,"close":1271,"change":1272,"percent_change":583,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",58.060001,56.27,-0.13,21700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",56.92,56.93,56.38,56.4,-0.735,-1.29,45100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",57.52,57.69,57.12,57.135,-0.705,-1.22,26800,{"date":1293,"open":1294,"high":1208,"low":1230,"close":1295,"change":650,"percent_change":405,"volume":1296,"transactions":9,"vwap":1295},"2026-03-25",57.93,57.84,25800,{"date":1298,"open":1299,"high":1208,"low":1300,"close":1301,"change":855,"percent_change":315,"volume":1302,"transactions":9,"vwap":1301},"2026-03-24",57.57,57.35,57.61,81500,{"date":1304,"open":1305,"high":1306,"low":1231,"close":1294,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1294},"2026-03-23",58.13,58.63,0.78,1.36,49200,{"date":1311,"open":1312,"high":1224,"low":1313,"close":1314,"change":894,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-20",57.95,56.7,57.15,-0.9,23400,{"date":1318,"open":1295,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-19",58.475,57.67,-0.84,-1.44,22000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":680,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",59.3,59.51,58.48,58.51,-1.119,37500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":965,"volume":873,"transactions":9,"vwap":1335},"2026-03-17",60.14,59.629,0.169,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1181,"change":1307,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1181},"2026-03-16",59.35,59.71,59.32,1.33,37000,{"date":1345,"open":1160,"high":1175,"low":1346,"close":1347,"change":366,"percent_change":1315,"volume":1348,"transactions":9,"vwap":1347},"2026-03-13",58.67,58.68,33600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":863,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",59.88,61.044998,59.21,-2.04,36900,{"date":1357,"open":1358,"high":1359,"low":1145,"close":1360,"change":452,"percent_change":808,"volume":1361,"transactions":9,"vwap":1360},"2026-03-11",60.55,60.81,60.44,20900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":854,"percent_change":524,"volume":1368,"transactions":9,"vwap":1367},"2026-03-10",60.72,61.2,60.35,60.46,29100,{"date":1370,"open":1371,"high":1364,"low":1372,"close":1373,"change":1047,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",59.18,58.85,60.66,1.08,35200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",60.15,60.38,59.74,60.0099983,-1.04,-1.7,42800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":935,"transactions":9,"vwap":1390},"2026-03-05",61.15,61.455,60.4,61.049999,-0.47,-0.76,{"date":1394,"open":1395,"high":1396,"low":1397,"close":915,"change":110,"percent_change":345,"volume":1398,"transactions":9,"vwap":915},"2026-03-04",61.19,61.69,60.84,105900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":731,"percent_change":640,"volume":1405,"transactions":9,"vwap":1404},"2026-03-03",60.080002,60.97,59.605,60.8,15600,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1239,"percent_change":293,"volume":1411,"transactions":9,"vwap":1410},"2026-03-02",60.67,61.811,61.59,22300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":591,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",61.080002,61.56,60.94,-1.6,27100,{"date":1420,"open":1421,"high":637,"low":1422,"close":637,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":637},"2026-02-26",62.45,61.43,0.04,0.06,23600,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1026,"change":1307,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1026},"2026-02-25",62.15,62.53,1.26,18300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":477,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",61.060001,61.84,60.9,61.74,0.98,12700,{"date":1441,"open":1442,"high":1025,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1431,"transactions":9,"vwap":1444},"2026-02-23",61.87,60.911,61.14,-0.825,-1.33,{"date":1448,"open":1449,"high":852,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",61.25,61.965,0.575,0.94,17300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1105,"change":583,"percent_change":871,"volume":1459,"transactions":9,"vwap":1105},"2026-02-19",61.3,61.496,61.09,25100,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":987,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",61.28,61.98,61.62,0.485,13600,{"date":1468,"open":1469,"high":1087,"low":1470,"close":1471,"change":1472,"percent_change":166,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",61.02,60.39,61.135,0.125,32800,{"date":1475,"open":1414,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",61.596,60.74,61.0099983,-0.05,-0.08,43200,{"date":1483,"open":924,"high":924,"low":1484,"close":1434,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1434},"2026-02-12",60.98,-1.42,-2.27,32700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1479,"percent_change":1480,"volume":1494,"transactions":9,"vwap":1493},"2026-02-11",63.07,63.080002,61.695,62.48,28200,{"date":1496,"open":916,"high":1491,"low":1497,"close":1429,"change":1498,"percent_change":730,"volume":1499,"transactions":9,"vwap":1429},"2026-02-10",62.46,-0.322,57100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":120,"volume":1507,"transactions":9,"vwap":1505},"2026-02-09",62.14,63.0099983,62.060001,62.852,0.395,57800,{"date":1509,"open":1510,"high":1511,"low":835,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",61.64,62.457,1.755,2.89,53400,{"date":1516,"open":1449,"high":1517,"low":1373,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-05",61.45,60.702,-1.158,-1.87,53800,{"date":1523,"open":1524,"high":1525,"low":1517,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-04",62.38,62.55,61.86,-0.46,-0.74,75600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1446,"volume":1418,"transactions":9,"vwap":1534},"2026-02-03",63.24,61.675,62.32,-0.842,{"date":1537,"open":1421,"high":814,"low":1421,"close":1538,"change":1539,"percent_change":110,"volume":1540,"transactions":9,"vwap":1538},"2026-02-02",63.162,0.452,31400,{"date":1542,"open":1543,"high":851,"low":1544,"close":924,"change":1545,"percent_change":1546,"volume":1267,"transactions":9,"vwap":924},"2026-01-30",62.86,62.25,0.31,0.5,{"date":1548,"open":1549,"high":1550,"low":1504,"close":862,"change":1315,"percent_change":1485,"volume":1551,"transactions":9,"vwap":862},"2026-01-29",63.015999,63.049999,21000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1032,"change":1557,"percent_change":293,"volume":1036,"transactions":9,"vwap":1032},"2026-01-28",63.487,63.5,63.11,0.029,{"date":1559,"open":1550,"high":1560,"low":1055,"close":1561,"change":1562,"percent_change":911,"volume":935,"transactions":9,"vwap":1561},"2026-01-27",63.388,63.271,0.361,{"date":1564,"open":827,"high":1565,"low":827,"close":916,"change":1566,"percent_change":987,"volume":1481,"transactions":9,"vwap":916},"2026-01-26",63.035,0.494,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1225,"volume":1574,"transactions":9,"vwap":1572},"2026-01-23",62.24,62.59,62.22,62.416,0.076,15500,{"date":1576,"open":628,"high":677,"low":1577,"close":1578,"change":1579,"percent_change":44,"volume":1580,"transactions":9,"vwap":1578},"2026-01-22",62.121,62.34,0.537,28400,{"date":1582,"open":933,"high":1583,"low":1434,"close":1584,"change":1585,"percent_change":395,"volume":980,"transactions":9,"vwap":1584},"2026-01-21",62.18,61.803,0.93,{"date":1587,"open":915,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-20",61.788,60.873,-1.943,-3.09,24500,{"date":1594,"open":851,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1423,"volume":1599,"transactions":9,"vwap":1597},"2026-01-16",62.99,62.68,62.816,0.026,19400,{"date":1601,"open":1602,"high":1602,"low":906,"close":842,"change":1603,"percent_change":973,"volume":1604,"transactions":9,"vwap":842},"2026-01-15",63.27,0.205,26200,{"date":1606,"open":1607,"high":1607,"low":1502,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-14",62.76,62.585,-0.594,-0.94,41100,{"date":1613,"open":1614,"high":126,"low":1595,"close":1615,"change":1616,"percent_change":422,"volume":1473,"transactions":9,"vwap":1615},"2026-01-13",63.4,63.179,-0.251,{"date":1618,"open":1619,"high":781,"low":1619,"close":718,"change":1620,"percent_change":201,"volume":1621,"transactions":9,"vwap":718},"2026-01-12",62.8,0.14,16100,{"date":1623,"open":1624,"high":1625,"low":666,"close":1626,"change":1627,"percent_change":1000,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",63.13,63.41,63.29,0.535,11900,{"date":1630,"open":678,"high":1631,"low":1632,"close":1072,"change":1633,"percent_change":1634,"volume":1273,"transactions":9,"vwap":1072},"2026-01-08",62.87,62.57,-0.045,-0.07,{"date":1636,"open":1637,"high":1638,"low":1619,"close":1619,"change":1639,"percent_change":422,"volume":856,"transactions":9,"vwap":1619},"2026-01-07",63.36,63.369,-0.25,{"date":1641,"open":1596,"high":1490,"low":668,"close":1550,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1550},"2026-01-06",0.47,0.75,26000,{"date":1646,"open":1647,"high":842,"low":1647,"close":677,"change":1648,"percent_change":1163,"volume":1649,"transactions":9,"vwap":677},"2026-01-05",62.43,0.589,34300,{"date":1651,"open":637,"high":908,"low":1652,"close":1653,"change":1654,"percent_change":1239,"volume":1655,"transactions":9,"vwap":1653},"2026-01-02",61.7,61.991,0.021,30800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":952,"transactions":9,"vwap":1659},"2025-12-31",62.73,61.97,-0.681,-1.09,{"date":1663,"open":1658,"high":1619,"low":1664,"close":1665,"change":1666,"percent_change":845,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",62.63,62.651,-0.059,11100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":924,"change":1673,"percent_change":386,"volume":1674,"transactions":9,"vwap":924},"2025-12-29",62.779,62.814,62.54,-0.343,15400,{"date":1676,"open":1490,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-26",63.138,62.974,63.053001,-0.007,-0.01,8300,{"date":1684,"open":1685,"high":627,"low":1685,"close":1686,"change":650,"percent_change":651,"volume":1687,"transactions":9,"vwap":1686},"2025-12-24",62.82,63.060001,7000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":242,"volume":1693,"transactions":9,"vwap":1691},"2025-12-23",62.17,62.83,0.43,30100,{"date":1695,"open":1696,"high":862,"low":1697,"close":862,"change":1698,"percent_change":173,"volume":1699,"transactions":9,"vwap":862},"2025-12-22",62.33,62.138,0.617,53000,{"date":1701,"open":915,"high":1702,"low":1517,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-19",61.889,61.783,0.649,1.06,39900,{"date":1708,"open":1434,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":830,"volume":1713,"transactions":9,"vwap":1711},"2025-12-18",61.54,60.96,61.134,0.744,18900,{"date":1715,"open":1087,"high":1087,"low":1470,"close":1470,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1470},"2025-12-17",-0.99,-1.61,64600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1391,"percent_change":1392,"volume":1725,"transactions":9,"vwap":1724},"2025-12-16",61.26,61.61,60.985,61.38,20500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1272,"percent_change":784,"volume":1732,"transactions":9,"vwap":1731},"2025-12-15",62.425,62.49,61.75,61.85,36700,{"date":1734,"open":1631,"high":1631,"low":1735,"close":1463,"change":1736,"percent_change":1737,"volume":928,"transactions":9,"vwap":1463},"2025-12-12",61.666,-1.02,-1.62,{"date":1739,"open":677,"high":886,"low":1647,"close":886,"change":1246,"percent_change":939,"volume":1740,"transactions":9,"vwap":886},"2025-12-11",19900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":940,"percent_change":344,"volume":921,"transactions":9,"vwap":1746},"2025-12-10",62.23,62.976,62.191,62.81,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1696,"change":1751,"percent_change":816,"volume":1752,"transactions":9,"vwap":1696},"2025-12-09",62.28,62.575,-0.06,20200,{"date":1754,"open":943,"high":943,"low":1502,"close":628,"change":86,"percent_change":1755,"volume":1756,"transactions":9,"vwap":628},"2025-12-08",-0.38,21800,{"date":1758,"open":1759,"high":860,"low":1760,"close":1664,"change":1761,"percent_change":973,"volume":1233,"transactions":9,"vwap":1664},"2025-12-05",62.928,62.578,0.203,{"date":1763,"open":1764,"high":1764,"low":1428,"close":1765,"change":1766,"percent_change":1424,"volume":1767,"transactions":9,"vwap":1765},"2025-12-04",62.64,62.427,0.037,10900,{"date":1769,"open":1073,"high":637,"low":1073,"close":628,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":628},"2025-12-03",0.16,0.26,77500,{"date":1774,"open":628,"high":1497,"low":1775,"close":1743,"change":951,"percent_change":1258,"volume":1233,"transactions":9,"vwap":1743},"2025-12-02",61.951,{"date":1777,"open":1778,"high":1779,"low":1437,"close":1780,"change":1781,"percent_change":1076,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",61.89,62.31,61.99,-0.368,9500,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":120,"volume":1788,"transactions":9,"vwap":1786},"2025-11-28",62.02,62.358,0.388,11700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1659,"change":1232,"percent_change":1452,"volume":1199,"transactions":9,"vwap":1659},"2025-11-26",61.93,62.186,61.737,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1105,"change":1799,"percent_change":345,"volume":1800,"transactions":9,"vwap":1105},"2025-11-25",60.56,61.4,60.25,0.715,20400,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":865,"transactions":9,"vwap":1805},"2025-11-24",59.77,60.75,60.675,1.362,2.3,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":345,"volume":1815,"transactions":9,"vwap":1813},"2025-11-21",58.8,59.98,58.41,59.313,0.693,28800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":958,"transactions":9,"vwap":1820},"2025-11-20",61.303,61.336,58.62,-1.27,-2.12,{"date":1824,"open":1131,"high":1825,"low":1181,"close":1826,"change":939,"percent_change":1546,"volume":1827,"transactions":9,"vwap":1826},"2025-11-19",60.28,59.89,37700,{"date":1829,"open":1351,"high":1830,"low":1195,"close":1831,"change":335,"percent_change":1832,"volume":1732,"transactions":9,"vwap":1831},"2025-11-18",60.097,59.59,-1.11,{"date":1834,"open":1408,"high":917,"low":1121,"close":1835,"change":1528,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",60.26,-1.21,47100,{"date":1839,"open":1148,"high":1840,"low":1148,"close":1841,"change":1479,"percent_change":1480,"volume":1842,"transactions":9,"vwap":1841},"2025-11-14",61.488,61,27200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1390,"change":720,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1390},"2025-11-13",62.040001,62.074001,60.91,-2.29,26300,{"date":1851,"open":1023,"high":1852,"low":1544,"close":1493,"change":1239,"percent_change":293,"volume":994,"transactions":9,"vwap":1493},"2025-11-12",62.661,{"date":1854,"open":1785,"high":677,"low":1855,"close":1421,"change":1856,"percent_change":70,"volume":1857,"transactions":9,"vwap":1421},"2025-11-11",61.984,0.13,36600,{"date":1859,"open":1463,"high":1860,"low":1410,"close":1534,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1534},"2025-11-10",62.41,1.35,2.21,108800,{"date":1865,"open":1866,"high":1402,"low":1867,"close":1402,"change":253,"percent_change":993,"volume":1868,"transactions":9,"vwap":1402},"2025-11-07",60.54,59.73,53900,{"date":1870,"open":1871,"high":1871,"low":1404,"close":1436,"change":1872,"percent_change":1873,"volume":1252,"transactions":9,"vwap":1436},"2025-11-06",61.686,-0.98,-1.58,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1642,"volume":1881,"transactions":9,"vwap":1879},"2025-11-05",61.53,62.303,61.51,61.88,0.29,15300,{"date":1883,"open":1652,"high":1569,"low":1415,"close":1410,"change":759,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1410},"2025-11-04",-1.68,41400,{"date":1887,"open":1888,"high":1024,"low":1578,"close":1764,"change":1889,"percent_change":130,"volume":1890,"transactions":9,"vwap":1764},"2025-11-03",62.94,0.055,16200,{"date":1892,"open":1893,"high":1893,"low":1690,"close":1608,"change":1894,"percent_change":911,"volume":1895,"transactions":9,"vwap":1608},"2025-10-31",62.96,0.355,22200,{"date":1897,"open":668,"high":1898,"low":1743,"close":1743,"change":591,"percent_change":1873,"volume":1494,"transactions":9,"vwap":1743},"2025-10-30",62.92,{"date":1900,"open":1032,"high":697,"low":943,"close":648,"change":993,"percent_change":1901,"volume":1902,"transactions":9,"vwap":648},"2025-10-29",0.17,43600,{"date":1904,"open":916,"high":1905,"low":1685,"close":717,"change":115,"percent_change":100,"volume":1574,"transactions":9,"vwap":717},"2025-10-28",63.28,{"date":1907,"open":628,"high":678,"low":628,"close":678,"change":800,"percent_change":1908,"volume":1205,"transactions":9,"vwap":678},"2025-10-27",1.78,{"date":1910,"open":1911,"high":1526,"low":1912,"close":1913,"change":1914,"percent_change":58,"volume":1233,"transactions":9,"vwap":1913},"2025-10-24",61.68,61.66,61.67,0.64,{"date":1916,"open":1358,"high":1089,"low":1097,"close":1917,"change":999,"percent_change":22,"volume":1918,"transactions":9,"vwap":1917},"2025-10-23",61.029999,23200,{"date":1920,"open":1921,"high":1841,"low":1922,"close":1923,"change":1391,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-22",60.85,60.07,60.49,-0.77,19200,{"date":1927,"open":1458,"high":1928,"low":1477,"close":1710,"change":452,"percent_change":808,"volume":1929,"transactions":9,"vwap":1710},"2025-10-21",61.091,14500,{"date":1931,"open":1932,"high":1414,"low":1932,"close":1484,"change":1933,"percent_change":748,"volume":1439,"transactions":9,"vwap":1484},"2025-10-20",60.43,0.899,{"date":1935,"open":1936,"high":1334,"low":1936,"close":1937,"change":1938,"percent_change":110,"volume":1939,"transactions":9,"vwap":1937},"2025-10-17",59.52,60.081001,0.431,8400,{"date":1941,"open":1139,"high":1942,"low":1187,"close":1147,"change":894,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1147},"2025-10-16",60.52,-0.86,8200,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1212,"percent_change":477,"volume":1950,"transactions":9,"vwap":1949},"2025-10-15",60.53,59.492,60.17,14800,{"date":1952,"open":1155,"high":1148,"low":1155,"close":1953,"change":1954,"percent_change":855,"volume":1955,"transactions":9,"vwap":1953},"2025-10-14",59.81,-0.192,24400,{"date":1957,"open":1958,"high":1959,"low":1123,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-13",59.707,60.11,60.0019989,1.272,2.17,7900,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1725,"transactions":9,"vwap":1967},"2025-10-10",61.36,58.73,-2.31,-3.78,{"date":1971,"open":1972,"high":1972,"low":1397,"close":1973,"change":583,"percent_change":1755,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",61.33,61.040001,14300,{"date":1976,"open":1710,"high":917,"low":1710,"close":917,"change":1977,"percent_change":1198,"volume":1978,"transactions":9,"vwap":917},"2025-10-08",0.51,14400,{"date":1980,"open":1981,"high":1449,"low":1982,"close":1983,"change":365,"percent_change":1984,"volume":1199,"transactions":9,"vwap":1983},"2025-10-07",61.21,60.626,60.76,-0.57,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-06",60.95,61.174,60.82,61.11,0.374,0.62,8800,{"date":1995,"open":1115,"high":933,"low":1996,"close":1997,"change":1998,"percent_change":1634,"volume":1667,"transactions":9,"vwap":1997},"2025-10-03",60.709,60.736,-0.044,{"date":2000,"open":2001,"high":1397,"low":1358,"close":1113,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1113},"2025-10-02",60.811,0.049,0.08,32300,{"date":2006,"open":2007,"high":1404,"low":1401,"close":2008,"change":2009,"percent_change":100,"volume":2010,"transactions":9,"vwap":2008},"2025-10-01",60.195,60.731,0.336,58100,{"date":2012,"open":1114,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1232,"volume":2017,"transactions":9,"vwap":2015},"2025-09-30",60.41,59.841,60.395,0.348,13300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":70,"percent_change":115,"volume":2024,"transactions":9,"vwap":2023},"2025-09-29",60.060001,60.33,59.884,60.047001,121300,{"date":2026,"open":1179,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-26",59.855,59.409,59.837,0.454,0.76,10300,{"date":2034,"open":2035,"high":1160,"low":2036,"close":2037,"change":2038,"percent_change":1100,"volume":1592,"transactions":9,"vwap":2037},"2025-09-25",59.29,59.029999,59.383,-0.387,{"date":2040,"open":2041,"high":2041,"low":1131,"close":1803,"change":2042,"percent_change":553,"volume":1049,"transactions":9,"vwap":1803},"2025-09-24",60.16,-0.286,{"date":2044,"open":2045,"high":2046,"low":1129,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-23",60.492,60.532,60.056,-0.542,-0.89,12900,{"date":2052,"open":1145,"high":2053,"low":2054,"close":2055,"change":1787,"percent_change":1914,"volume":1974,"transactions":9,"vwap":2055},"2025-09-22",60.608,60.116,60.598,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2031,"volume":2063,"transactions":9,"vwap":2061},"2025-09-19",59.975,60.22,59.76,60.21,0.457,158400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1643,"volume":2070,"transactions":9,"vwap":2068},"2025-09-18",59.67,59.997,59.753,0.443,13100,{"date":2072,"open":2073,"high":1174,"low":2074,"close":2075,"change":210,"percent_change":433,"volume":2076,"transactions":9,"vwap":2075},"2025-09-17",59.43,58.99,59.31,26600,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1634,"volume":2083,"transactions":9,"vwap":2081},"2025-09-16",59.64,59.421,59.48,-0.041,26400,{"date":2085,"open":2086,"high":1175,"low":2087,"close":2088,"change":910,"percent_change":477,"volume":1925,"transactions":9,"vwap":2088},"2025-09-15",59.44,59.42,59.521,{"date":2090,"open":1371,"high":2035,"low":2091,"close":2092,"change":2093,"percent_change":1620,"volume":1674,"transactions":9,"vwap":2092},"2025-09-12",59.138,59.164,0.083,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1374,"volume":2101,"transactions":9,"vwap":2099},"2025-09-11",58.79,59.14,58.757,59.081001,0.631,42600,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1190,"percent_change":1771,"volume":2107,"transactions":9,"vwap":2106},"2025-09-10",58.723,58.29,58.45,26500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":847,"transactions":9,"vwap":2111},"2025-09-09",58.11,58.3,57.92,0.305,0.53,{"date":2116,"open":1231,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":651,"volume":2121,"transactions":9,"vwap":2119},"2025-09-08",58.17,57.88,57.995,0.215,360200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1391,"volume":1725,"transactions":9,"vwap":2126},"2025-09-05",58.324,57.478,57.78,-0.27,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":156,"percent_change":149,"volume":1057,"transactions":9,"vwap":2131},"2025-09-04",57.56,58.049999,57.45,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1007,"percent_change":344,"volume":1418,"transactions":9,"vwap":2138},"2025-09-03",57.23,57.44,56.994,57.38,{"date":2140,"open":2141,"high":2142,"low":1271,"close":2142,"change":315,"percent_change":2143,"volume":1453,"transactions":9,"vwap":2142},"2025-09-02",56.47,56.94,-0.96,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":872,"percent_change":591,"volume":2149,"transactions":9,"vwap":2148},"2025-08-29",57.83,57.39,57.49,28300,{"date":2151,"open":2152,"high":1216,"low":2153,"close":2154,"change":2155,"percent_change":405,"volume":2156,"transactions":9,"vwap":2154},"2025-08-28",57.8,57.7,58.07,0.231,39800,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":651,"volume":1881,"transactions":9,"vwap":2161},"2025-08-27",57.5,57.854,57.839,0.214,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":120,"volume":2169,"transactions":9,"vwap":2166},"2025-08-26",57.32,57.625,57.19,0.362,31200,{"date":2171,"open":2148,"high":2172,"low":2173,"close":2174,"change":2127,"percent_change":1391,"volume":881,"transactions":9,"vwap":2174},"2025-08-25",57.6,57.25,57.263,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1674,"transactions":9,"vwap":2180},"2025-08-22",56.82,57.697,56.816,57.533,1.139,2.02,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1076,"volume":2190,"transactions":9,"vwap":2188},"2025-08-21",56.51,56.709,56.205,56.394,-0.336,21500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":854,"percent_change":365,"volume":2196,"transactions":9,"vwap":2195},"2025-08-20",56.88,56.177,56.73,28600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1277,"change":730,"percent_change":2049,"volume":2202,"transactions":9,"vwap":1277},"2025-08-19",57.37,57.46,56.8,30400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2136,"change":1751,"percent_change":816,"volume":1918,"transactions":9,"vwap":2136},"2025-08-18",57.411,57.51,57.353,{"date":2209,"open":2146,"high":2146,"low":2210,"close":2159,"change":583,"percent_change":422,"volume":1135,"transactions":9,"vwap":2159},"2025-08-15",57.444,{"date":2212,"open":2213,"high":2214,"low":1300,"close":2215,"change":2216,"percent_change":1190,"volume":2217,"transactions":9,"vwap":2215},"2025-08-14",57.48,57.74,57.73,0.085,35600,{"date":2219,"open":2220,"high":2221,"low":1255,"close":2222,"change":2223,"percent_change":1692,"volume":865,"transactions":9,"vwap":2222},"2025-08-13",57.65,57.76,57.645,0.248,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":856,"transactions":9,"vwap":2227},"2025-08-12",56.95,57.397,0.917,1.62,{"date":2231,"open":2195,"high":1277,"low":2232,"close":2232,"change":2233,"percent_change":334,"volume":2234,"transactions":9,"vwap":2232},"2025-08-11",56.48,-0.248,27800,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":1452,"volume":1939,"transactions":9,"vwap":2239},"2025-08-08",56.41,56.797,56.728,0.528,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":661,"percent_change":275,"volume":1713,"transactions":9,"vwap":2246},"2025-08-07",56.58,56.66,55.8,56.2,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":125,"volume":2253,"transactions":9,"vwap":2251},"2025-08-06",55.59,56.278,56.19,0.55,22600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":468,"percent_change":2259,"volume":1925,"transactions":9,"vwap":2258},"2025-08-05",56.12,55.51,55.64,-0.7,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":701,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-04",55.25,56.029999,2.19,25700,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":1446,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-01",55.32,54.63,54.83,-2.37,69800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":432,"percent_change":140,"volume":2277,"transactions":9,"vwap":2276},"2025-07-31",57.060001,56.16,52000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":845,"percent_change":817,"volume":1895,"transactions":9,"vwap":2283},"2025-07-30",56.55,56.65,56.060001,56.35,{"date":2285,"open":1249,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":334,"volume":881,"transactions":9,"vwap":2287},"2025-07-29",56.825,56.44,-0.247,{"date":2290,"open":1249,"high":1249,"low":2280,"close":2291,"change":661,"percent_change":275,"volume":2017,"transactions":9,"vwap":2291},"2025-07-28",56.687,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":1232,"volume":2298,"transactions":9,"vwap":2296},"2025-07-25",56.43,56.753,56.677,0.327,29500,{"date":2300,"open":1279,"high":2301,"low":2283,"close":2283,"change":2302,"percent_change":1901,"volume":1405,"transactions":9,"vwap":2283},"2025-07-24",56.59,0.094,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":1405,"transactions":9,"vwap":2306},"2025-07-23",55.94,56.256,55.81,0.576,1.03,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":808,"percent_change":1479,"volume":1405,"transactions":9,"vwap":2315},"2025-07-22",55.65,55.77,55.4,55.68,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":1901,"percent_change":1545,"volume":1890,"transactions":9,"vwap":2320},"2025-07-21",55.936,56.040001,55.71,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1681,"percent_change":452,"volume":1199,"transactions":9,"vwap":2325},"2025-07-18",55.702,55.46,55.54,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1212,"percent_change":1047,"volume":2331,"transactions":9,"vwap":2330},"2025-07-17",55.241,55.66,55.55,25900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":70,"percent_change":1062,"volume":2337,"transactions":9,"vwap":2335},"2025-07-16",55.040001,55.19,54.67,27400,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":524,"volume":2050,"transactions":9,"vwap":2341},"2025-07-15",55.61,54.98,-0.18,{"date":2344,"open":2345,"high":2346,"low":2270,"close":2347,"change":1225,"percent_change":201,"volume":1135,"transactions":9,"vwap":2347},"2025-07-14",54.93,55.23,55.16,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2334,"change":2352,"percent_change":1527,"volume":2353,"transactions":9,"vwap":2334},"2025-07-11",55.0099983,55.185,-0.257,35300,{"date":2355,"open":2335,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1258,"volume":1029,"transactions":9,"vwap":2358},"2025-07-10",55.402,55.028999,55.297,0.217,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1007,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-09",54.84,55.131,54.79,55.080002,0.81,15100,{"date":2369,"open":2370,"high":2270,"low":2371,"close":2372,"change":2373,"percent_change":1751,"volume":1135,"transactions":9,"vwap":2372},"2025-07-08",54.74,54.58,54.64,-0.033,{"date":2375,"open":2341,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1832,"volume":2380,"transactions":9,"vwap":2378},"2025-07-07",55.029999,54.472,54.673,-0.612,14900,{"date":2382,"open":2350,"high":2383,"low":2350,"close":2384,"change":2385,"percent_change":701,"volume":1109,"transactions":9,"vwap":2384},"2025-07-03",55.34,55.285,0.655,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2269,"change":2390,"percent_change":1914,"volume":2391,"transactions":9,"vwap":2269},"2025-07-02",54.23,54.65,0.345,26100,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":220,"volume":2398,"transactions":9,"vwap":2396},"2025-07-01",54.099998,54.44,54.285,-0.155,77700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2395,"change":543,"percent_change":120,"volume":2404,"transactions":9,"vwap":2395},"2025-06-30",54.29,54.48,54.14,35000,{"date":2406,"open":106,"high":2407,"low":2408,"close":2394,"change":1007,"percent_change":2409,"volume":1348,"transactions":9,"vwap":2394},"2025-06-27",54.17,53.552,0.82,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1705,"volume":2417,"transactions":9,"vwap":2415},"2025-06-26",53.39,53.7,53.3,53.66,0.564,34500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":130,"volume":1693,"transactions":9,"vwap":2423},"2025-06-25",53.15,53.26,52.93,53.096001,0.046,{"date":2426,"open":2427,"high":2420,"low":2428,"close":2429,"change":1000,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-24",52.71,52.67,53.049999,1.63,80600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":120,"percent_change":1266,"volume":2438,"transactions":9,"vwap":2437},"2025-06-23",51.51,52.235,51.38,52.2,56700,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":817,"percent_change":838,"volume":2444,"transactions":9,"vwap":2443},"2025-06-20",52.099998,51.4,51.57,74800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":452,"percent_change":2451,"volume":1599,"transactions":9,"vwap":2450},"2025-06-18",51.8,52.19,51.68,51.73,-0.04,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":423,"percent_change":487,"volume":2458,"transactions":9,"vwap":2457},"2025-06-17",52.07,52.23,51.71,51.75,33200,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":242,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-16",51.98,52.567,52.35,1.34,32400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-13",51.79,52.26,51.54,51.66,-0.81,-1.54,21900,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":201,"percent_change":460,"volume":2480,"transactions":9,"vwap":2479},"2025-06-12",52.0099983,52.5,52.47,14000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":784,"percent_change":422,"volume":2487,"transactions":9,"vwap":2486},"2025-06-11",52.43,52.665,52.060001,52.25,25500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":1007,"percent_change":1000,"volume":1611,"transactions":9,"vwap":2491},"2025-06-10",52.15,52.46,52.02,{"date":2494,"open":2454,"high":2437,"low":2495,"close":2492,"change":293,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2492},"2025-06-09",51.95,0.1,52500,{"date":2499,"open":2441,"high":2490,"low":2447,"close":2500,"change":105,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-06",51.97,1.42,15200,{"date":2504,"open":2471,"high":2505,"low":2506,"close":2507,"change":422,"percent_change":1924,"volume":1604,"transactions":9,"vwap":2507},"2025-06-05",51.959,51.02,51.24,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":661,"percent_change":275,"volume":2513,"transactions":9,"vwap":2512},"2025-06-04",51.47,51.82,51.64,30700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1692,"percent_change":1198,"volume":2519,"transactions":9,"vwap":2518},"2025-06-03",51.15,51.72,51.63,13700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2523,"change":651,"percent_change":105,"volume":1800,"transactions":9,"vwap":2523},"2025-06-02",50.636,51.2,50.51,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":845,"percent_change":2342,"volume":2531,"transactions":9,"vwap":2530},"2025-05-30",50.62,50.88,50.11,50.83,29700,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1880,"percent_change":911,"volume":2196,"transactions":9,"vwap":2536},"2025-05-29",51.29,50.58,50.92,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":524,"percent_change":1100,"volume":1621,"transactions":9,"vwap":2541},"2025-05-28",50.95,50.615,50.63,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":1308,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-27",50.25,50.98,50.96,2.74,18000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1527,"percent_change":719,"volume":2555,"transactions":9,"vwap":2554},"2025-05-23",49.25,49.89,49.099998,49.6,49100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":846,"volume":2563,"transactions":9,"vwap":2561},"2025-05-22",50.18,50.43,50.040001,50.060001,-0.072,54400,{"date":2565,"open":2536,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2519,"transactions":9,"vwap":2568},"2025-05-21",51.19,49.98,50.132,-1.118,-2.18,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":872,"volume":1974,"transactions":9,"vwap":2576},"2025-05-20",51.35,51.356,50.994,51.25,-0.3,{"date":2579,"open":2580,"high":2443,"low":2580,"close":2581,"change":2003,"percent_change":1770,"volume":1815,"transactions":9,"vwap":2581},"2025-05-19",50.7,51.55,{"date":2583,"open":2516,"high":2510,"low":2584,"close":2510,"change":911,"percent_change":2585,"volume":952,"transactions":9,"vwap":2510},"2025-05-16",50.91,1.12,{"date":2587,"open":2588,"high":2589,"low":2559,"close":2590,"change":201,"percent_change":1692,"volume":2591,"transactions":9,"vwap":2590},"2025-05-15",50.45,51.07,50.9,19300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1856,"volume":921,"transactions":9,"vwap":2597},"2025-05-14",50.64,50.79,50.486,50.68,0.065,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2540,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2540},"2025-05-13",50.234,50.85,0.545,1.09,180800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-12",49.64,50.080002,49.437,50.07,2.16,4.51,76300,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":432,"percent_change":422,"volume":2620,"transactions":9,"vwap":2619},"2025-05-09",48.33,47.76,47.91,69500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":973,"percent_change":242,"volume":778,"transactions":9,"vwap":2626},"2025-05-08",48.11,48.56,47.89,48.099998,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":70,"percent_change":1007,"volume":1405,"transactions":9,"vwap":2632},"2025-05-07",47.68,47.95,47.451,47.77,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":1755,"percent_change":731,"volume":1644,"transactions":9,"vwap":2637},"2025-05-06",47.54,47.796,47.56,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":365,"percent_change":2643,"volume":1118,"transactions":9,"vwap":2642},"2025-05-05",47.9,48.24,47.94,-0.72,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":406,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-02",48.080002,48.37,47.96,48.29,1.28,40100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2629,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2629},"2025-05-01",47.81,48.039001,47.66,0.32,0.68,9000,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":1681,"percent_change":452,"volume":2665,"transactions":9,"vwap":2664},"2025-04-30",46.58,47.44,47.36,28100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1258,"volume":2673,"transactions":9,"vwap":2671},"2025-04-29",47.15,47.41,47.135,47.37,0.182,9200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2003,"volume":2681,"transactions":9,"vwap":2679},"2025-04-28",47.27,47.28,46.74,47.188,0.038,17500,{"date":2683,"open":2684,"high":2668,"low":2685,"close":2668,"change":939,"percent_change":1914,"volume":1842,"transactions":9,"vwap":2668},"2025-04-25",46.9,46.674,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-04-24",46.22,46.87,46.85,0.74,1.6,56600,{"date":180,"open":2695,"high":2696,"low":176,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},46.635,46.64,46.11,-0.525,-1.13,44700]