[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MID":3,"homepage-market-summary":28,"stock-historical-MID":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MID","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},"American Century Mid Cap Growth Impact ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0865,0.0624,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},72.11,71.74,72.14,70.9307,1.1793,1.66,2368.477362,59.443,4061.3268200239045,99.8,1552,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},55.183,3678,1342393.031826,30.67,"2025-04-23",[181,184,194,204,214,223,233,243,253,262,273,282,291,302,310,319,326,333,344,353,363,372,380,390,400,410,418,427,436,444,454,460,470,479,487,495,504,512,519,528,536,546,557,565,574,582,592,602,610,619,630,636,646,654,662,672,681,690,699,707,714,721,727,733,738,746,752,758,766,774,783,791,799,807,815,823,831,837,844,850,857,864,870,878,885,892,897,901,907,914,922,928,934,943,950,956,964,972,979,986,994,1001,1008,1014,1021,1025,1031,1037,1043,1049,1055,1062,1068,1076,1081,1089,1095,1101,1109,1115,1122,1127,1132,1140,1147,1155,1163,1168,1176,1183,1191,1196,1202,1208,1215,1223,1229,1235,1242,1250,1255,1262,1269,1276,1280,1287,1291,1297,1304,1310,1318,1324,1330,1335,1341,1346,1352,1358,1366,1371,1379,1385,1393,1400,1405,1411,1418,1424,1431,1437,1441,1447,1455,1461,1466,1474,1481,1488,1493,1500,1506,1512,1517,1521,1527,1534,1540,1546,1553,1559,1565,1571,1579,1586,1592,1597,1606,1613,1618,1626,1631,1637,1642,1649,1657,1662,1668,1676,1681,1687,1692,1698,1703,1707,1711,1717,1721,1729,1735,1741,1746,1752,1757,1763,1769,1777,1783,1788,1795,1800,1805,1812,1819,1824,1832,1837,1843,1848,1853,1859,1865,1872,1877,1882,1885,1890,1895,1901,1907,1912,1918,1921,1926,1930,1933,1938,1943,1948,1953,1958,1965,1970,1976,1984,1989,1995,2001,2005,2010,2017,2022,2027,2031,2034,2039,2046,2051,2058,2061,2066,2072,2077,2081,2086,2092,2097,2102,2109,2115,2121,2125,2130,2134,2138,2142,2146,2150,2156,2159,2162,2168,2175,2180,2186,2191,2195,2199,2204,2209,2215,2221,2227,2230,2236,2241,2244,2249,2256,2261,2266,2272,2279,2285,2290,2294,2302,2306,2313,2319,2325,2331,2337,2342,2347,2354,2358,2365,2370,2375,2381,2387,2393,2398,2403,2408,2415,2421,2428,2433,2438,2443,2449,2455,2461,2467,2473,2480,2486,2493,2499,2506,2512,2518,2524,2531],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,72.0057,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",70.84,70.94,70.82,0.4007,0.57,877.71127,54,70.8974,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",70.15,70.53,69.87,1.03,1.48,2264.9388,56,70.0546,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",69.94,70.07,69.5,-0.3377,-0.48,2101.9528,44,69.9056,{"date":215,"open":206,"high":206,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",69.69,69.8377,0.4298,0.62,760.101659,55,69.8012,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",69.6099,69.61,69.4079,-0.8435,-1.2,1129.545103,63,69.5685,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",70.47,70.595,70.2514,-0.3235,-0.46,2363.9752,74,70.4818,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",70.06,70.61,70.5749,0.0151,0.02,3772.0097,104,70.4087,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",69.72,70.5598,0.0738,0.1,5407.0237,94,70.2254,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",70.41,70.63,70,70.486,0.77,1.1,10124.728221,114,70.3927,{"date":274,"open":275,"high":255,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",68.67,69.716,1.2016,1.75,2306.8895,50,69.5339,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",68.36,68.5144,-0.0418,-0.06,519.0494,30,68.3829,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",68.45,68.68,68.44,68.5562,0.3283,0.48,802.843661,41,68.5681,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":139,"volume":308,"transactions":192,"vwap":309},"2026-09-16",68.8,68.86,68.2279,-0.23,2063.154,68.8068,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",68.78,68.4579,-0.4554,-0.66,226.2954,36,68.7603,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":129,"volume":324,"transactions":192,"vwap":325},"2026-09-14",67.92,68.9133,0.0623,1478.416853,68.3518,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":50,"volume":331,"transactions":221,"vwap":332},"2026-09-11",68.92,68.851,0.124,660.0188,68.9396,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",68.53,69.26,68.5,68.727,-0.1007,-0.15,950.5288,59,68.8093,{"date":345,"open":304,"high":346,"low":304,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",68.97,68.8277,-0.0283,-0.04,2426.6002,65,68.874,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",68.74,69.105,68.856,-0.3715,-0.54,1697.902966,62,68.9779,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":202,"vwap":371},"2026-09-04",69.15,69.2275,69.1,-0.0864,-0.12,1756.0159,69.1892,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":160,"volume":377,"transactions":378,"vwap":379},"2026-09-03",68.79,69.3139,0.6075,961.8599,46,68.938,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":249,"volume":387,"transactions":388,"vwap":389},"2026-09-02",68.71,68.73,68.46,68.7064,0.0109,3398.515968,68,68.6106,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",68.94,68.552948,68.6955,-1.035,-1.48,4849.3179,84,68.7083,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",69.4,69.7305,69.39,-0.131,-0.19,2345.836636,48,69.4818,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",69.8615,-0.6385,-0.91,160.8289,38,70.2471,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",70.29,70.5,1.1876,1.71,630.8569,37,70.3265,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",68.6,69.3124,0.3612,0.52,812.7299,61,69.0648,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",68.9512,0.4139,0.6,185.1599,31,68.8763,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":49,"vwap":453},"2026-08-24",68.55,68.62,68.35,68.5373,-0.3985,-0.58,3809.536,68.4887,{"date":455,"open":429,"high":456,"low":446,"close":456,"change":457,"percent_change":124,"volume":458,"transactions":378,"vwap":459},"2026-08-21",68.9358,0.6728,1054.8147,68.6502,{"date":461,"open":462,"high":429,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",68.48,68.26,68.263,-0.8994,-1.3,2070.8619,93,68.4448,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":369,"volume":476,"transactions":477,"vwap":478},"2026-08-19",69.3999,69.16,69.1624,-0.0853,1082.2928,45,69.2896,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":396,"volume":485,"transactions":477,"vwap":486},"2026-08-18",69.27,69.85,69.2477,-1.0423,1712.3787,69.5022,{"date":488,"open":489,"high":489,"low":420,"close":420,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",70.5664,-0.64,-0.9,2016.423999,110,70.5007,{"date":496,"open":497,"high":498,"low":186,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":361,"vwap":503},"2026-08-14",70.87,71.132,70.93,0.3545,0.5,4155.3068,70.8986,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":300,"vwap":511},"2026-08-13",70.395,70.5755,0.5155,0.74,1102.2718,70.6707,{"date":513,"open":514,"high":264,"low":245,"close":245,"change":515,"percent_change":516,"volume":517,"transactions":342,"vwap":518},"2026-08-12",70.405,0.04,0.06,1724.600057,70.343,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",70.27,70.02,0.2487,0.36,936.6968,47,70.1966,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":432,"volume":533,"transactions":534,"vwap":535},"2026-08-10",69.955,69.7713,0.3619,1570.619036,119,69.9033,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",69.58,69.71,69.4094,0.7814,1.14,6607.5788,73,69.6379,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",68.875,69.03,68.56,68.628,-0.0771,-0.11,4274.4528,64,68.6659,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":249,"volume":562,"transactions":563,"vwap":564},"2026-08-05",69.33,68.7051,0.0107,3907.2928,57,68.8861,{"date":566,"open":567,"high":305,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":388,"vwap":573},"2026-08-04",68.33,68.25,68.6944,0.9636,1.42,2210.3862,68.4939,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":221,"vwap":581},"2026-08-03",67.32,67.7308,0.9686,1.45,1599.972102,67.4729,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",66.98,66.07,66.7622,0.1291,0.19,1038.3862,49,66.6484,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",66.26,66.6331,65.97,1.161,1.77,1462.521076,52,66.1597,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":266,"vwap":609},"2026-07-29",66.49,65.4721,-1.1622,-1.74,2421.7432,65.9164,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":280,"vwap":618},"2026-07-28",66.32,66.6414,66.6343,-0.6,-0.89,1284.9446,66.4709,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",66.96,67.277269,66.3401,67.2343,0.8139,1.23,1652.568955,58,66.939,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":210,"volume":634,"transactions":212,"vwap":635},"2026-07-24",66.4204,-0.3228,286.4892,66.6771,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",67.04,67.12,66.7432,-0.2955,-0.44,800.5352,32,66.8769,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":416,"vwap":653},"2026-07-22",67.2314,67.0387,-0.6473,-0.96,346.32961,67.233,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",67.686,0.2316,0.34,621.3862,86,67.7111,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",67.77,67.97,67.4544,-0.1107,-0.16,1860.527356,39,67.7898,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":425,"vwap":680},"2026-07-17",67.025,67.9,67.5651,-0.6613,-0.97,1301.3862,67.6389,{"date":682,"open":429,"high":429,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",68.015,68.2264,-1.085,-1.57,2391.5612,77,68.343,{"date":691,"open":692,"high":692,"low":473,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",69.73,69.3114,-0.2703,-0.39,2836.4462,71,69.4773,{"date":700,"open":701,"high":702,"low":463,"close":702,"change":703,"percent_change":124,"volume":704,"transactions":705,"vwap":706},"2026-07-14",69.38,69.5817,0.6851,18124.4142,146,69.1571,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":651,"volume":712,"transactions":408,"vwap":713},"2026-07-13",69.2,68.8966,-0.6684,825.021836,69.0369,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",69.956,69.565,-0.585,-0.83,2100,{"date":722,"open":723,"high":723,"low":196,"close":196,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":196},"2026-07-09",70.54,1.035,1.5,5600,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":340,"volume":732,"transactions":9,"vwap":730},"2026-07-08",68.29,69.115,-0.105,26900,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":340,"volume":737,"transactions":9,"vwap":735},"2026-07-07",69.22,-0.107,100,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-06",69.32,69.327,69.17,1.199,1.76,1100,{"date":747,"open":383,"high":374,"low":748,"close":749,"change":750,"percent_change":451,"volume":751,"transactions":9,"vwap":749},"2026-07-02",67.61,68.128,-0.395,2900,{"date":753,"open":305,"high":559,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",68.523,-0.227,-0.33,4500,{"date":759,"open":295,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",68.84,68.355,68.75,0.903,1.33,2000,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",68.055,67.75,67.847,0.401,0.59,6400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",67.29,67.534,67.28,67.446,0.213,0.32,900,{"date":784,"open":785,"high":786,"low":787,"close":653,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":653},"2026-06-25",68.040001,68.23,67.11,0.003,0,1900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",67.56,66.99,67.23,0.636,0.96,2500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",66.33,67.22,66.594,-0.937,-1.39,9000,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",68.010002,67.18,67.531,-0.053,-0.08,5300,{"date":816,"open":576,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",67.64,67.31,67.584,0.931,1.4,3800,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",67.86,68.080002,66.653,-0.873,-1.29,4000,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":756,"volume":836,"transactions":9,"vwap":834},"2026-06-16",68.51,67.526,-0.224,1400,{"date":838,"open":839,"high":839,"low":840,"close":769,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":769},"2026-06-15",67.91,67.7,1.279,1.92,1700,{"date":845,"open":604,"high":604,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",66.471,0.313,0.47,1200,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",64.62,66.158,1.201,1.85,2700,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",66.609,64.957,-1.677,-2.52,4600,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":848,"volume":869,"transactions":9,"vwap":867},"2026-06-09",67.24,66.634,0.315,500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":315,"volume":877,"transactions":9,"vwap":875},"2026-06-08",66.36,66.66,66.29,66.319,-0.439,3500,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",68.42,66.758,-2.436,-3.52,3300,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":745,"transactions":9,"vwap":889},"2026-06-04",69,69.23,69.194,0.49,0.71,{"date":893,"open":894,"high":383,"low":335,"close":895,"change":896,"percent_change":210,"volume":849,"transactions":9,"vwap":895},"2026-06-03",68.605,68.704,-0.334,{"date":898,"open":312,"high":899,"low":312,"close":899,"change":900,"percent_change":114,"volume":745,"transactions":9,"vwap":899},"2026-06-02",69.038002,0.238,{"date":902,"open":903,"high":904,"low":903,"close":304,"change":905,"percent_change":906,"volume":765,"transactions":9,"vwap":304},"2026-06-01",67.15,68.99,1.138,1.68,{"date":908,"open":909,"high":840,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",67.5,67.662,1.197,1.8,800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",65.99,66.53,66.465,0.281,0.42,1600,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":745,"transactions":9,"vwap":925},"2026-05-27",66.57,66.184,-0.009,-0.01,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":57,"volume":173,"transactions":9,"vwap":932},"2026-05-26",66.505,66.19,66.193,0.691,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",65.48,65.505,65.29,65.502,0.913,1.41,1500,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":440,"volume":949,"transactions":9,"vwap":946},"2026-05-21",64.12,64.589,64.010002,0.386,3200,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":745,"transactions":9,"vwap":953},"2026-05-20",63.9,64.203,0.997,1.58,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",63.33,63.535,63.206,-0.646,-1.01,4100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":239,"volume":971,"transactions":9,"vwap":969},"2026-05-18",64.040001,64.2,63.55,63.852,-0.296,4900,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":720,"transactions":9,"vwap":976},"2026-05-15",64.366,64.37,64.148,-0.797,-1.23,{"date":980,"open":981,"high":351,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",64.68,64.945,1.018,1.59,3100,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",63.83,64.050003,63.927,-0.601,-0.93,3600,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":553,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",64.45,64.528,63.97,-0.072,2300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":726,"transactions":9,"vwap":1005},"2026-05-11",63.81,64.685,64.6,-0.706,-1.08,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":751,"transactions":9,"vwap":1011},"2026-05-08",65.415,65.306,-1.124,-1.69,{"date":1015,"open":873,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",66.765,66.43,-0.369,-0.55,4400,{"date":1022,"open":604,"high":1023,"low":604,"close":1023,"change":1024,"percent_change":890,"volume":921,"transactions":9,"vwap":1023},"2026-05-06",66.799,0.326,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":848,"volume":765,"transactions":9,"vwap":1029},"2026-05-05",66.435,66.64,66.473,0.314,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":129,"volume":856,"transactions":9,"vwap":1035},"2026-05-04",65.23,66.5,66.159,0.059,{"date":1038,"open":795,"high":795,"low":1039,"close":1040,"change":1041,"percent_change":781,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",65.945,66.099998,0.211,7000,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":849,"transactions":9,"vwap":1046},"2026-04-30",65.295,65.889,1.553,2.41,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":651,"volume":1054,"transactions":9,"vwap":1052},"2026-04-29",63.98,64.336,-0.626,43600,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":765,"transactions":9,"vwap":1059},"2026-04-28",65.64,64.842,64.962,-1.173,-1.77,{"date":1063,"open":1064,"high":1065,"low":916,"close":1066,"change":1067,"percent_change":165,"volume":1020,"transactions":9,"vwap":1066},"2026-04-27",66.155,66.16,66.135,0.129,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-24",65.86,66.0059967,65.7,0.348,0.53,2800,{"date":1077,"open":874,"high":874,"low":351,"close":1078,"change":1079,"percent_change":1080,"volume":720,"transactions":9,"vwap":1078},"2026-04-23",65.658,-0.451,-0.68,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-22",67.21,65.861,66.109,0.082,0.12,3000,{"date":1090,"open":787,"high":1091,"low":1092,"close":1092,"change":315,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",67.16,66.027,-0.99,3700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1075,"transactions":9,"vwap":1098},"2026-04-20",66.13,66.687,0.796,1.21,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":856,"transactions":9,"vwap":1106},"2026-04-17",65.96,66.059998,65.85,65.891,1.313,2.03,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":849,"transactions":9,"vwap":1112},"2026-04-16",64.99,64.578,0.087,0.13,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":921,"transactions":9,"vwap":1119},"2026-04-15",64.495,64.38,64.491,-0.044,-0.07,{"date":1123,"open":1124,"high":981,"low":1125,"close":1125,"change":940,"percent_change":1126,"volume":745,"transactions":9,"vwap":1125},"2026-04-14",64.65,64.535,1.44,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":764,"volume":1020,"transactions":9,"vwap":1130},"2026-04-13",63.029999,63.622,0.838,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":921,"transactions":9,"vwap":1137},"2026-04-10",62.7,62.8,62.699,62.784,-0.673,-1.06,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":720,"transactions":9,"vwap":1144},"2026-04-09",63.65,63.67,63.457,-0.3,-0.47,{"date":1148,"open":998,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",64.089996,63.695,63.757,1.644,2.65,7400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-04-07",61.78,62.113,61.73,-0.127,-0.2,2400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":190,"volume":757,"transactions":9,"vwap":1166},"2026-04-06",61.97,62.24,0.353,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":985,"transactions":9,"vwap":1173},"2026-04-02",61.389,62.12,61.285,61.887,0.047,0.08,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1000,"transactions":9,"vwap":1180},"2026-04-01",61.8,61.93,61.84,0.744,1.22,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-03-31",60.27,61.096001,60.17,1.653,2.78,6700,{"date":1192,"open":1193,"high":1193,"low":24,"close":24,"change":1194,"percent_change":1195,"volume":843,"transactions":9,"vwap":24},"2026-03-30",60.07,-0.378,-0.63,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":942,"transactions":9,"vwap":1199},"2026-03-27",60.43,59.821,-1.334,-2.18,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1162,"transactions":9,"vwap":1205},"2026-03-26",61.81,61.155,-0.901,-1.45,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":890,"volume":790,"transactions":9,"vwap":1213},"2026-03-25",62.21,62.271,62.049999,62.056,0.304,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-24",61.96,62.025002,61.752,-0.138,-0.22,700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":941,"volume":921,"transactions":9,"vwap":1227},"2026-03-23",61.91,62.19,61.89,0.861,{"date":1230,"open":1180,"high":1180,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":877,"transactions":9,"vwap":1232},"2026-03-20",60.98,61.028999,-1.612,-2.57,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":173,"transactions":9,"vwap":1239},"2026-03-19",62.17,62.715,62.641,0.161,0.26,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1042,"transactions":9,"vwap":1247},"2026-03-18",62.52,62.82,62.45,62.48,-0.453,-0.72,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":219,"volume":836,"transactions":9,"vwap":1253},"2026-03-17",63.099998,62.933,0.387,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":134,"volume":830,"transactions":9,"vwap":1260},"2026-03-16",62.76,62.83,62.47,62.546,0.806,{"date":1263,"open":1264,"high":1226,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":942,"transactions":9,"vwap":1266},"2026-03-13",62.16,61.53,61.74,-0.233,-0.38,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",62.53,61.973,-1.127,-1.79,13900,{"date":1277,"open":1278,"high":1252,"low":1278,"close":1252,"change":1145,"percent_change":1146,"volume":1279,"transactions":9,"vwap":1252},"2026-03-11",62.905,2200,{"date":1281,"open":1282,"high":1149,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":757,"transactions":9,"vwap":1284},"2026-03-10",63.91,63.29,63.4,-0.5,-0.78,{"date":1288,"open":1289,"high":952,"low":1289,"close":952,"change":1290,"percent_change":172,"volume":1088,"transactions":9,"vwap":952},"2026-03-09",62.118,0.631,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":173,"transactions":9,"vwap":1294},"2026-03-06",63.412,63.269,-1.339,-2.07,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":745,"transactions":9,"vwap":1301},"2026-03-05",65.285,64.46,64.608,-0.342,-0.53,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":515,"percent_change":516,"volume":985,"transactions":9,"vwap":1309},"2026-03-04",64.83,64.985,64.77,64.95,{"date":1311,"open":1312,"high":1313,"low":1143,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-03",64.019997,64.98,64.91,-1.066,-1.62,7200,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1000,"transactions":9,"vwap":1321},"2026-03-02",65.55,65.976,0.296,0.45,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1222,"transactions":9,"vwap":1327},"2026-02-27",65.39,65.68,-1.11,-1.66,{"date":1331,"open":1332,"high":1333,"low":1072,"close":1333,"change":1334,"percent_change":160,"volume":822,"transactions":9,"vwap":1333},"2026-02-26",65.91,66.79,0.584,{"date":1336,"open":1097,"high":1337,"low":1070,"close":1338,"change":1339,"percent_change":160,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",66.345,66.206,0.579,6100,{"date":1342,"open":1057,"high":1057,"low":1343,"close":1344,"change":1345,"percent_change":626,"volume":856,"transactions":9,"vwap":1344},"2026-02-24",65.419,65.627,0.797,{"date":1347,"open":1072,"high":1072,"low":1348,"close":1306,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1306},"2026-02-23",64.72,-1.284,-1.94,2600,{"date":1353,"open":1354,"high":1354,"low":1103,"close":1355,"change":1356,"percent_change":406,"volume":1357,"transactions":9,"vwap":1355},"2026-02-20",66.54,66.114,-0.126,8300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":993,"transactions":9,"vwap":1363},"2026-02-19",65.981,66.27,65.78,66.24,-0.274,-0.41,{"date":1367,"open":1016,"high":1016,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":913,"transactions":9,"vwap":1368},"2026-02-18",66.514,0.79,1.2,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1121,"volume":1378,"transactions":9,"vwap":1376},"2026-02-17",65.71,65.877,65.41,65.724,-0.043,5800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":913,"transactions":9,"vwap":1382},"2026-02-13",66.15,65.767,1.057,1.63,{"date":1386,"open":612,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-12",66.47,64.48,64.71,-1.525,-2.3,7800,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":919,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",66.91,65.59,66.235,0.43,11000,{"date":1401,"open":594,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":695,"volume":985,"transactions":9,"vwap":1403},"2026-02-10",66.48,65.954,-0.256,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":542,"volume":836,"transactions":9,"vwap":1409},"2026-02-09",65.735,66.265,66.21,0.747,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-06",65.128,65.463,2.038,3.21,400,{"date":1419,"open":1420,"high":996,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1094,"transactions":9,"vwap":1421},"2026-02-05",64.25,63.425,-1.435,-2.21,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1020,"transactions":9,"vwap":1428},"2026-02-04",65.2,64.16,64.86,-0.137,-0.21,{"date":1432,"open":594,"high":594,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":822,"transactions":9,"vwap":1434},"2026-02-03",64.5,64.997,-1.213,-1.83,{"date":1438,"open":1439,"high":612,"low":1439,"close":1409,"change":1440,"percent_change":36,"volume":856,"transactions":9,"vwap":1409},"2026-02-02",65.47,0.437,{"date":1442,"open":1381,"high":1381,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-30",65.773,-1.041,-1.56,3400,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-29",67.63,66.38,66.814,-0.781,-1.16,5700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1365,"percent_change":615,"volume":921,"transactions":9,"vwap":1460},"2026-01-28",67.85,67.925,67.53,67.595,{"date":1462,"open":1463,"high":786,"low":1463,"close":1464,"change":1465,"percent_change":99,"volume":863,"transactions":9,"vwap":1464},"2026-01-27",67.94,68.0049973,0.382,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-26",67.69,67.88,67.623,0.463,0.69,97300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1091,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1091},"2026-01-23",67.52,67.059998,-0.496,-0.73,6600,{"date":1482,"open":1483,"high":1484,"low":748,"close":1485,"change":1486,"percent_change":1487,"volume":877,"transactions":9,"vwap":1485},"2026-01-22",67.708,67.956,67.656,0.257,0.38,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":278,"volume":798,"transactions":9,"vwap":1491},"2026-01-21",66.73,67.399,1.158,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":790,"transactions":9,"vwap":1497},"2026-01-20",66.932,67.019997,66.241,-1.489,-2.2,{"date":1501,"open":665,"high":665,"low":1502,"close":1503,"change":1504,"percent_change":1430,"volume":1505,"transactions":9,"vwap":1503},"2026-01-16",67.672,67.73,-0.143,4200,{"date":1507,"open":1508,"high":768,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":782,"transactions":9,"vwap":1509},"2026-01-15",67.82,67.873,0.504,0.75,{"date":1513,"open":1514,"high":1515,"low":584,"close":1515,"change":1516,"percent_change":668,"volume":963,"transactions":9,"vwap":1515},"2026-01-14",67.14,67.369,-0.111,{"date":1518,"open":1519,"high":1476,"low":1519,"close":1520,"change":780,"percent_change":781,"volume":806,"transactions":9,"vwap":1520},"2026-01-13",67.040001,67.48,{"date":1522,"open":1523,"high":576,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1075,"transactions":9,"vwap":1524},"2026-01-12",66.922,67.267,0.221,0.33,{"date":1528,"open":903,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":877,"transactions":9,"vwap":1531},"2026-01-09",67.19,66.648,67.045998,0.519,0.78,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":616,"volume":1162,"transactions":9,"vwap":1538},"2026-01-08",66.63,66.75,66.527,-0.596,{"date":1541,"open":639,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1249,"volume":1392,"transactions":9,"vwap":1544},"2026-01-07",67.4,67.07,67.123,-0.488,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1000,"transactions":9,"vwap":1550},"2026-01-06",66.665,67.661,67.611,0.831,1.24,{"date":1554,"open":1555,"high":1333,"low":1556,"close":1557,"change":1558,"percent_change":423,"volume":1162,"transactions":9,"vwap":1557},"2026-01-05",65.93,65.692,66.78,1.12,{"date":1560,"open":1561,"high":1072,"low":1562,"close":1563,"change":501,"percent_change":268,"volume":1564,"transactions":9,"vwap":1563},"2026-01-02",65.293,65.28,65.66,4700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1317,"transactions":9,"vwap":1568},"2025-12-31",65.84,65.16,-0.799,-1.21,{"date":1572,"open":1573,"high":1065,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-30",66.019997,65.955,65.959,-0.116,-0.18,10500,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":963,"transactions":9,"vwap":1583},"2025-12-29",66.254,66.040001,66.074997,-0.288,-0.43,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":788,"percent_change":789,"volume":1591,"transactions":9,"vwap":1590},"2025-12-26",66.39,66.12,66.363,29700,{"date":1593,"open":1594,"high":1595,"low":1594,"close":872,"change":1596,"percent_change":1526,"volume":790,"transactions":9,"vwap":872},"2025-12-24",66.171,66.45,0.216,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-23",66.18,66.22,66.035004,66.144,-0.181,-0.27,46600,{"date":1607,"open":1097,"high":1608,"low":1097,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-22",66.555,66.325,0.528,0.8,36400,{"date":1614,"open":1072,"high":1615,"low":1072,"close":1616,"change":1617,"percent_change":524,"volume":921,"transactions":9,"vwap":1616},"2025-12-19",66.010002,65.797,0.237,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-18",65.98,66.030998,65.56,0.27,0.41,8600,{"date":1627,"open":1628,"high":1628,"low":938,"close":938,"change":1629,"percent_change":962,"volume":1630,"transactions":9,"vwap":938},"2025-12-17",66.205,-0.666,15900,{"date":1632,"open":1615,"high":1615,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":757,"transactions":9,"vwap":1634},"2025-12-16",65.65,65.956,-0.062,-0.09,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1286,"volume":1505,"transactions":9,"vwap":1640},"2025-12-15",66.51,66.017998,-0.52,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":856,"transactions":9,"vwap":1646},"2025-12-12",67.474,66.44,66.538,-1.359,-2,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":104,"volume":1656,"transactions":9,"vwap":1654},"2025-12-11",67.66,67.99,67.58,67.897,0.493,12900,{"date":1658,"open":1659,"high":748,"low":1659,"close":1660,"change":1661,"percent_change":764,"volume":782,"transactions":9,"vwap":1660},"2025-12-10",66.56,67.404,0.885,{"date":1663,"open":1557,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1505,"transactions":9,"vwap":1665},"2025-12-09",66.95,66.519,-0.207,-0.31,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-08",67.34,66.67,66.726,-0.345,-0.51,1800,{"date":1677,"open":776,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1604,"volume":1417,"transactions":9,"vwap":1679},"2025-12-05",67.43,67.070999,-0.182,{"date":1682,"open":1537,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1624,"volume":843,"transactions":9,"vwap":1685},"2025-12-04",67.276,66.74,67.253,0.273,{"date":1688,"open":1097,"high":1477,"low":1689,"close":584,"change":1690,"percent_change":1691,"volume":720,"transactions":9,"vwap":584},"2025-12-03",65.8,0.769,1.16,{"date":1693,"open":1694,"high":1695,"low":1065,"close":1696,"change":258,"percent_change":1697,"volume":836,"transactions":9,"vwap":1696},"2025-12-02",66.23,66.425,66.211,0.15,{"date":1699,"open":801,"high":1537,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1351,"transactions":9,"vwap":1700},"2025-12-01",66.111,-0.575,-0.86,{"date":1704,"open":1639,"high":1490,"low":1639,"close":1705,"change":1706,"percent_change":501,"volume":782,"transactions":9,"vwap":1705},"2025-11-28",66.686,0.329,{"date":1708,"open":931,"high":1450,"low":931,"close":1709,"change":1710,"percent_change":1323,"volume":856,"transactions":9,"vwap":1709},"2025-11-26",66.357,0.299,{"date":1712,"open":1713,"high":1040,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1454,"transactions":9,"vwap":1714},"2025-11-25",65.207,66.057999,1.015,1.56,{"date":1718,"open":1389,"high":1719,"low":1389,"close":1719,"change":1720,"percent_change":172,"volume":921,"transactions":9,"vwap":1719},"2025-11-24",65.042999,0.645,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-21",63.62,64.63,64.398,1.089,1.72,5000,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":869,"transactions":9,"vwap":1732},"2025-11-20",63.92,63.309,-1.158,-1.8,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1254,"percent_change":440,"volume":1094,"transactions":9,"vwap":1740},"2025-11-19",64.435,64.51,64.080002,64.467,{"date":1742,"open":1743,"high":975,"low":1743,"close":1739,"change":1744,"percent_change":1745,"volume":963,"transactions":9,"vwap":1739},"2025-11-18",63.667,-0.226,-0.35,{"date":1747,"open":1033,"high":1748,"low":967,"close":1749,"change":1750,"percent_change":1061,"volume":1751,"transactions":9,"vwap":1749},"2025-11-17",65.34,64.306,-1.156,6300,{"date":1753,"open":1439,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":359,"volume":757,"transactions":9,"vwap":1755},"2025-11-14",66.060997,65.462,-0.353,{"date":1758,"open":1759,"high":584,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":963,"transactions":9,"vwap":1760},"2025-11-13",66.69,65.815,-1.416,-2.11,{"date":1764,"open":1459,"high":1765,"low":1766,"close":1766,"change":1254,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-12",67.57,67.231,0.58,3900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":843,"transactions":9,"vwap":1774},"2025-11-11",66.85,67.029999,66.84,66.844,0.104,0.16,{"date":1778,"open":1779,"high":1780,"low":1409,"close":1684,"change":1781,"percent_change":1782,"volume":863,"transactions":9,"vwap":1684},"2025-11-10",66.82,66.845,0.762,1.15,{"date":1784,"open":1785,"high":1786,"low":981,"close":1786,"change":1787,"percent_change":165,"volume":1279,"transactions":9,"vwap":1786},"2025-11-07",65.040001,65.978,0.134,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":173,"transactions":9,"vwap":1791},"2025-11-06",65.644,65.844,65.62,-0.752,-1.13,{"date":1796,"open":594,"high":1797,"low":594,"close":1798,"change":1799,"percent_change":1241,"volume":173,"transactions":9,"vwap":1798},"2025-11-05",66.83,66.596,0.17,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":607,"volume":942,"transactions":9,"vwap":1803},"2025-11-04",66.6,66.426,-1.174,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1624,"volume":1088,"transactions":9,"vwap":1810},"2025-11-03",67.42,67.65,67.37,67.6,0.276,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":921,"transactions":9,"vwap":1816},"2025-10-31",67.010002,67.44,67.324,0.428,0.64,{"date":1820,"open":1651,"high":1651,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1675,"transactions":9,"vwap":1821},"2025-10-30",66.896,-1.351,-1.98,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-29",68.57,68.89,68.247,-0.476,-0.69,4300,{"date":1833,"open":447,"high":1827,"low":447,"close":1834,"change":1835,"percent_change":1303,"volume":1836,"transactions":9,"vwap":1834},"2025-10-28",68.723,-0.367,1300,{"date":1838,"open":735,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1323,"volume":1162,"transactions":9,"vwap":1841},"2025-10-27",69.36,69.050003,69.089996,0.312,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":104,"volume":849,"transactions":9,"vwap":1846},"2025-10-24",68.9,68.778,0.498,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":737,"transactions":9,"vwap":1850},"2025-10-23",68.28,1.38,2.06,{"date":1854,"open":1855,"high":621,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":782,"transactions":9,"vwap":1856},"2025-10-22",66.685,66.9,-0.912,-1.34,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":160,"volume":745,"transactions":9,"vwap":1863},"2025-10-21",67.869,67.8,67.812,0.593,{"date":1866,"open":639,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":726,"transactions":9,"vwap":1869},"2025-10-20",67.295,67.089996,67.219,0.786,1.18,{"date":1873,"open":1695,"high":1874,"low":1409,"close":1874,"change":1875,"percent_change":1876,"volume":884,"transactions":9,"vwap":1874},"2025-10-17",66.433,-0.068,-0.1,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1585,"volume":1836,"transactions":9,"vwap":1880},"2025-10-16",66.442,66.501,-0.285,{"date":1883,"open":1868,"high":802,"low":1884,"close":1884,"change":129,"percent_change":1114,"volume":745,"transactions":9,"vwap":1884},"2025-10-15",66.786,{"date":1886,"open":1887,"high":1814,"low":1887,"close":1888,"change":1889,"percent_change":298,"volume":1279,"transactions":9,"vwap":1888},"2025-10-14",66.178,66.696,0.316,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1450,"change":1894,"percent_change":278,"volume":963,"transactions":9,"vwap":1450},"2025-10-13",65.61,66.58,1.141,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":985,"transactions":9,"vwap":1898},"2025-10-10",67.3,65.239,-1.981,-2.95,{"date":1902,"open":1903,"high":802,"low":1904,"close":802,"change":1905,"percent_change":1906,"volume":1279,"transactions":9,"vwap":802},"2025-10-09",67.198,67.17,-0.219,-0.32,{"date":1908,"open":604,"high":1909,"low":604,"close":1909,"change":1910,"percent_change":1911,"volume":1675,"transactions":9,"vwap":1909},"2025-10-08",67.439,1.146,1.73,{"date":1913,"open":1914,"high":1914,"low":1040,"close":1915,"change":1916,"percent_change":1917,"volume":1020,"transactions":9,"vwap":1915},"2025-10-07",66.852,66.293,-0.657,-0.98,{"date":1919,"open":866,"high":866,"low":1395,"close":1664,"change":1920,"percent_change":781,"volume":836,"transactions":9,"vwap":1664},"2025-10-06",0.212,{"date":1922,"open":1923,"high":1772,"low":1924,"close":1924,"change":1925,"percent_change":340,"volume":1000,"transactions":9,"vwap":1924},"2025-10-03",67,66.738,-0.101,{"date":1927,"open":621,"high":621,"low":1595,"close":1928,"change":1929,"percent_change":1323,"volume":1675,"transactions":9,"vwap":1928},"2025-10-02",66.839,0.301,{"date":1931,"open":1599,"high":1646,"low":1599,"close":1646,"change":1932,"percent_change":50,"volume":869,"transactions":9,"vwap":1646},"2025-10-01",0.122,{"date":1934,"open":1103,"high":1935,"low":1103,"close":1935,"change":1936,"percent_change":1937,"volume":1222,"transactions":9,"vwap":1935},"2025-09-30",66.416,-0.269,-0.4,{"date":1939,"open":1940,"high":1940,"low":1893,"close":1855,"change":1941,"percent_change":1942,"volume":798,"transactions":9,"vwap":1855},"2025-09-29",67.45,0.203,0.31,{"date":1944,"open":1600,"high":1945,"low":1600,"close":1946,"change":1947,"percent_change":432,"volume":830,"transactions":9,"vwap":1946},"2025-09-26",66.499,66.482,0.346,{"date":1949,"open":1950,"high":1361,"low":1951,"close":1951,"change":1952,"percent_change":1570,"volume":745,"transactions":9,"vwap":1951},"2025-09-25",66.195,66.136,-0.808,{"date":1954,"open":1862,"high":1862,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":798,"transactions":9,"vwap":1955},"2025-09-24",66.944,-0.94,-1.38,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1020,"transactions":9,"vwap":1962},"2025-09-23",68.559,67.751,67.884,-0.633,-0.92,{"date":1966,"open":1967,"high":1967,"low":825,"close":1968,"change":1969,"percent_change":1398,"volume":798,"transactions":9,"vwap":1968},"2025-09-22",68.63,68.517,0.292,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1636,"volume":1000,"transactions":9,"vwap":1973},"2025-09-19",68.027,68.225,67.89,-0.059,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1675,"transactions":9,"vwap":1981},"2025-09-18",68.32,68.353,68.19,68.284,0.863,1.28,{"date":1985,"open":909,"high":909,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":869,"transactions":9,"vwap":1986},"2025-09-17",67.421,-0.023,-0.03,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1268,"volume":1162,"transactions":9,"vwap":1993},"2025-09-16",67.26,67.46,67.444,-0.257,{"date":1996,"open":1997,"high":1652,"low":1810,"close":1998,"change":1999,"percent_change":658,"volume":2000,"transactions":9,"vwap":1998},"2025-09-15",67.83,67.701,0.231,6500,{"date":2002,"open":1653,"high":1653,"low":2003,"close":2003,"change":2004,"percent_change":719,"volume":1417,"transactions":9,"vwap":2003},"2025-09-12",67.47,-0.567,{"date":2006,"open":1651,"high":2007,"low":1651,"close":2008,"change":2009,"percent_change":22,"volume":1836,"transactions":9,"vwap":2008},"2025-09-11",68.050003,68.037003,1.111,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":720,"transactions":9,"vwap":2014},"2025-09-10",67.93,66.7,66.926,-0.501,-0.74,{"date":2018,"open":802,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":1303,"volume":720,"transactions":9,"vwap":2019},"2025-09-09",67.427,67.143,-0.362,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":109,"volume":849,"transactions":9,"vwap":2025},"2025-09-08",67.55,67.789,0.486,{"date":2028,"open":1779,"high":2029,"low":1028,"close":2029,"change":2030,"percent_change":109,"volume":856,"transactions":9,"vwap":2029},"2025-09-05",67.303,0.483,{"date":2032,"open":873,"high":1779,"low":873,"close":1779,"change":2033,"percent_change":199,"volume":843,"transactions":9,"vwap":1779},"2025-09-04",0.68,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":1377,"percent_change":287,"volume":782,"transactions":9,"vwap":2037},"2025-09-03",65.983,66.14,65.83,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":829,"volume":2045,"transactions":9,"vwap":2042},"2025-09-02",66.080002,66.183,65.782,-0.865,5500,{"date":2047,"open":810,"high":810,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":782,"transactions":9,"vwap":2048},"2025-08-29",67.047997,-0.712,-1.05,{"date":2052,"open":2053,"high":2054,"low":840,"close":2055,"change":2056,"percent_change":2057,"volume":1088,"transactions":9,"vwap":2055},"2025-08-28",67.78,67.805,67.76,0.3,0.44,{"date":2059,"open":1542,"high":1459,"low":1670,"close":1992,"change":2060,"percent_change":1472,"volume":790,"transactions":9,"vwap":1992},"2025-08-27",0.459,{"date":2062,"open":1519,"high":1519,"low":1771,"close":2063,"change":2064,"percent_change":2065,"volume":971,"transactions":9,"vwap":2063},"2025-08-26",67.00099945,0.195,0.29,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":836,"transactions":9,"vwap":2069},"2025-08-25",66.979,66.806,-0.553,-0.82,{"date":2073,"open":1809,"high":1653,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1836,"transactions":9,"vwap":2074},"2025-08-22",67.359,1.119,1.69,{"date":2078,"open":1363,"high":2079,"low":1363,"close":1363,"change":2080,"percent_change":1641,"volume":1675,"transactions":9,"vwap":1363},"2025-08-21",66.35,-0.344,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":1221,"volume":993,"transactions":9,"vwap":2084},"2025-08-20",65.82,66.584,-0.144,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1830,"volume":836,"transactions":9,"vwap":2090},"2025-08-19",67.263,66.59,66.728,-0.464,{"date":2093,"open":1496,"high":2094,"low":1771,"close":2094,"change":2095,"percent_change":2096,"volume":843,"transactions":9,"vwap":2094},"2025-08-18",67.192,0.607,0.91,{"date":2098,"open":1639,"high":2099,"low":1034,"close":2100,"change":2101,"percent_change":927,"volume":849,"transactions":9,"vwap":2100},"2025-08-15",66.743,66.585,-0.008,{"date":2103,"open":1034,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":751,"transactions":9,"vwap":2106},"2025-08-14",66.76,66.28,66.593,-0.793,-1.18,{"date":2110,"open":2111,"high":2112,"low":1490,"close":2112,"change":2113,"percent_change":2114,"volume":877,"transactions":9,"vwap":2112},"2025-08-13",67.2,67.386,0.597,0.89,{"date":2116,"open":1600,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":1162,"transactions":9,"vwap":2117},"2025-08-12",66.789,66.11,1.065,1.62,{"date":2122,"open":1588,"high":1588,"low":1376,"close":1376,"change":2123,"percent_change":2124,"volume":798,"transactions":9,"vwap":1376},"2025-08-11",-0.404,-0.61,{"date":2126,"open":2127,"high":2127,"low":1104,"close":2128,"change":2129,"percent_change":1937,"volume":942,"transactions":9,"vwap":2128},"2025-08-08",66.81,66.128,-0.263,{"date":2131,"open":1992,"high":2003,"low":931,"close":2132,"change":2133,"percent_change":1604,"volume":1351,"transactions":9,"vwap":2132},"2025-08-07",66.391,-0.179,{"date":2135,"open":1034,"high":924,"low":2136,"close":924,"change":2137,"percent_change":69,"volume":985,"transactions":9,"vwap":924},"2025-08-06",66.4,0.14,{"date":2139,"open":2140,"high":1802,"low":2140,"close":1017,"change":2141,"percent_change":2124,"volume":1075,"transactions":9,"vwap":1017},"2025-08-05",66.281,-0.409,{"date":2143,"open":1409,"high":1928,"low":2144,"close":1928,"change":2145,"percent_change":912,"volume":765,"transactions":9,"vwap":1928},"2025-08-04",66,1.179,{"date":2147,"open":2148,"high":2144,"low":2148,"close":1563,"change":2149,"percent_change":1019,"volume":836,"transactions":9,"vwap":1563},"2025-08-01",65.089996,-0.363,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":490,"volume":1000,"transactions":9,"vwap":2154},"2025-07-31",66.739,66.779,66.023003,-0.427,{"date":2157,"open":1684,"high":1684,"low":2158,"close":1595,"change":1925,"percent_change":340,"volume":1279,"transactions":9,"vwap":1595},"2025-07-30",66.42,{"date":2160,"open":1496,"high":1772,"low":2161,"close":2161,"change":340,"percent_change":1221,"volume":856,"transactions":9,"vwap":2161},"2025-07-29",66.551,{"date":2163,"open":2164,"high":2164,"low":1671,"close":2165,"change":2166,"percent_change":2167,"volume":751,"transactions":9,"vwap":2165},"2025-07-28",66.89,66.701,-0.016,-0.02,{"date":2169,"open":2170,"high":1490,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1675,"transactions":9,"vwap":2172},"2025-07-25",66.605,66.55,66.717,0.556,0.84,{"date":2176,"open":2177,"high":2177,"low":1381,"close":2178,"change":553,"percent_change":2179,"volume":913,"transactions":9,"vwap":2178},"2025-07-24",66.41,66.161,-0.17,{"date":2181,"open":1097,"high":2182,"low":1097,"close":2183,"change":2184,"percent_change":2185,"volume":1162,"transactions":9,"vwap":2183},"2025-07-23",66.3,66.271,0.681,1.04,{"date":2187,"open":2188,"high":2189,"low":2188,"close":1396,"change":2190,"percent_change":588,"volume":1279,"transactions":9,"vwap":1396},"2025-07-22",65.4,65.666,0.123,{"date":2192,"open":1689,"high":1689,"low":2193,"close":2193,"change":2194,"percent_change":359,"volume":836,"transactions":9,"vwap":2193},"2025-07-21",65.467,-0.358,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2137,"volume":737,"transactions":9,"vwap":2197},"2025-07-18",65.825,0.093,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2095,"percent_change":2203,"volume":843,"transactions":9,"vwap":2202},"2025-07-17",65.25,65.732,0.93,{"date":2205,"open":1308,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":129,"volume":1000,"transactions":9,"vwap":2206},"2025-07-16",65.125,64.645,0.061,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1578,"transactions":9,"vwap":2212},"2025-07-15",65.444,65.064003,-0.557,-0.85,{"date":2216,"open":2217,"high":1072,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1279,"transactions":9,"vwap":2218},"2025-07-14",65.49,65.621,0.256,0.39,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2044,"percent_change":2226,"volume":790,"transactions":9,"vwap":2225},"2025-07-11",65.87,65.36,65.365,-1.31,{"date":2228,"open":931,"high":1694,"low":931,"close":1694,"change":2229,"percent_change":491,"volume":1222,"transactions":9,"vwap":1694},"2025-07-10",-0.603,{"date":2231,"open":1536,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":124,"volume":1836,"transactions":9,"vwap":2234},"2025-07-09",66.86,66.564,66.833,0.654,{"date":2237,"open":2238,"high":2238,"low":1573,"close":2239,"change":2240,"percent_change":553,"volume":913,"transactions":9,"vwap":2239},"2025-07-08",66.25,66.179,-0.076,{"date":2242,"open":1639,"high":1639,"low":2144,"close":2243,"change":1404,"percent_change":1268,"volume":1351,"transactions":9,"vwap":2243},"2025-07-07",66.255,{"date":2245,"open":1381,"high":2246,"low":1381,"close":2247,"change":2248,"percent_change":2203,"volume":856,"transactions":9,"vwap":2247},"2025-07-03",66.668,66.511,0.611,{"date":2250,"open":2251,"high":585,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":971,"transactions":9,"vwap":2253},"2025-07-02",65.94,65.67,65.9,0.155,0.24,{"date":2257,"open":1104,"high":1694,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":1094,"transactions":9,"vwap":2258},"2025-07-01",65.745,-0.295,-0.45,{"date":2262,"open":1104,"high":1097,"low":2263,"close":1582,"change":2264,"percent_change":1323,"volume":2265,"transactions":9,"vwap":1582},"2025-06-30",65.871,0.293,8000,{"date":2267,"open":1070,"high":1574,"low":2268,"close":2269,"change":2270,"percent_change":1323,"volume":2271,"transactions":9,"vwap":2269},"2025-06-27",65.35,65.747,0.297,10300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2278,"volume":1505,"transactions":9,"vwap":2275},"2025-06-26",65.37,65.45,65.11,0.814,1.26,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":971,"transactions":9,"vwap":2282},"2025-06-25",65.059998,64.636,-0.618,-0.95,{"date":2286,"open":2287,"high":2288,"low":1306,"close":2288,"change":2289,"percent_change":1727,"volume":856,"transactions":9,"vwap":2288},"2025-06-24",64.85,65.254,1.104,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":1623,"percent_change":920,"volume":849,"transactions":9,"vwap":2293},"2025-06-23",63.68,64.15,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1636,"volume":2301,"transactions":9,"vwap":2299},"2025-06-20",63.87,64.14,63.75,63.88,-0.055,12700,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2064,"percent_change":1942,"volume":942,"transactions":9,"vwap":2305},"2025-06-18",64.11,63.935,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":720,"transactions":9,"vwap":2310},"2025-06-17",64.17,64.19,63.74,-0.495,-0.77,{"date":2314,"open":1143,"high":2315,"low":1143,"close":2316,"change":2317,"percent_change":2318,"volume":1505,"transactions":9,"vwap":2316},"2025-06-16",64.53,64.235,0.958,1.51,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":607,"volume":843,"transactions":9,"vwap":2323},"2025-06-13",63.59,64.039001,63.277,-1.123,{"date":2326,"open":2309,"high":2327,"low":2309,"close":2328,"change":2329,"percent_change":2330,"volume":921,"transactions":9,"vwap":2328},"2025-06-12",64.57,64.4,0.073,0.11,{"date":2332,"open":1433,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":515,"volume":884,"transactions":9,"vwap":2335},"2025-06-11",64.75,64.21,64.327,0.023,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":1975,"percent_change":1636,"volume":790,"transactions":9,"vwap":2341},"2025-06-10",64.501,64.3,64.304,{"date":2343,"open":2328,"high":1348,"low":2344,"close":2345,"change":2346,"percent_change":490,"volume":985,"transactions":9,"vwap":2345},"2025-06-09",64.28,64.363,-0.413,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1121,"volume":843,"transactions":9,"vwap":2352},"2025-06-06",64.835,64.88,64.741,64.776,-0.047,{"date":2355,"open":2356,"high":2356,"low":1724,"close":2357,"change":1067,"percent_change":165,"volume":849,"transactions":9,"vwap":2357},"2025-06-05",65.27,64.823,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":524,"volume":798,"transactions":9,"vwap":2363},"2025-06-04",64.825,64.875,64.661,64.694,0.234,{"date":2366,"open":2367,"high":2368,"low":2367,"close":1300,"change":2369,"percent_change":571,"volume":830,"transactions":9,"vwap":1300},"2025-06-03",63.78,64.59,0.9,{"date":2371,"open":1283,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":772,"volume":884,"transactions":9,"vwap":2372},"2025-06-02",63.56,62.58,0.375,{"date":2376,"open":2377,"high":2378,"low":1271,"close":2378,"change":2379,"percent_change":2380,"volume":1446,"transactions":9,"vwap":2378},"2025-05-30",62.61,63.185,0.475,0.76,{"date":2382,"open":1257,"high":2383,"low":1271,"close":2384,"change":2385,"percent_change":2386,"volume":765,"transactions":9,"vwap":2384},"2025-05-29",62.86,62.71,-0.165,-0.26,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":616,"volume":1020,"transactions":9,"vwap":2391},"2025-05-28",63.07,63.43,62.875,-0.565,{"date":2394,"open":2389,"high":2395,"low":231,"close":125,"change":2396,"percent_change":2397,"volume":1279,"transactions":9,"vwap":125},"2025-05-27",63.551,1.137,1.82,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":1876,"volume":913,"transactions":9,"vwap":2401},"2025-05-23",61.47,62.303,-0.063,{"date":2404,"open":1210,"high":1271,"low":2405,"close":2406,"change":2407,"percent_change":1398,"volume":1675,"transactions":9,"vwap":2406},"2025-05-22",62.07,62.366,0.266,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":790,"transactions":9,"vwap":2412},"2025-05-21",62.89,62.92,62.099998,-1.286,-2.03,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":139,"percent_change":1303,"volume":822,"transactions":9,"vwap":2420},"2025-05-20",63.51,63.52,63.13,63.386,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":349,"volume":751,"transactions":9,"vwap":2426},"2025-05-19",63.624,63.77,63.481,63.726,-0.024,{"date":2429,"open":2430,"high":2424,"low":2430,"close":2298,"change":2431,"percent_change":2432,"volume":942,"transactions":9,"vwap":2298},"2025-05-16",63.437,0.713,1.13,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":1925,"percent_change":668,"volume":856,"transactions":9,"vwap":2437},"2025-05-15",62.75,63.049999,63.036999,{"date":2439,"open":2389,"high":2440,"low":2389,"close":2441,"change":2442,"percent_change":516,"volume":1836,"transactions":9,"vwap":2441},"2025-05-14",63.24,63.138,0.041,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":571,"volume":751,"transactions":9,"vwap":2447},"2025-05-13",62.99,63.31,63.097,0.883,{"date":2450,"open":1180,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":765,"transactions":9,"vwap":2451},"2025-05-12",62.214,61.67,2.271,3.79,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1988,"percent_change":2460,"volume":751,"transactions":9,"vwap":2459},"2025-05-09",60.25,59.88,59.943,-0.05,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":772,"percent_change":124,"volume":830,"transactions":9,"vwap":2466},"2025-05-08",60.46,60.61,59.6,59.973,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":509,"volume":2472,"transactions":9,"vwap":2470},"2025-05-07",58.85,59.383,0.434,5100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":491,"volume":2265,"transactions":9,"vwap":2478},"2025-05-06",59.47,59.49,58.89,58.949,-0.536,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2179,"volume":884,"transactions":9,"vwap":2484},"2025-05-05",59.3,59.94,59.485,-0.099,{"date":2487,"open":2488,"high":2465,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-05-02",59.195,59.584,1.605,2.77,8200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":50,"volume":790,"transactions":9,"vwap":2497},"2025-05-01",58.52,58.57,57.979,0.107,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":2504,"percent_change":1114,"volume":2505,"transactions":9,"vwap":2502},"2025-04-30",56.88,57.872,56.73,0.075,9900,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1162,"transactions":9,"vwap":2509},"2025-04-29",57.27,57.797,0.465,0.81,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":658,"volume":790,"transactions":9,"vwap":2516},"2025-04-28",57.61,56.63,57.332,0.194,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2113,"percent_change":2523,"volume":1075,"transactions":9,"vwap":2521},"2025-04-25",56.8,57.138,56.753,1.06,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":963,"transactions":9,"vwap":2528},"2025-04-24",56.080002,56.56,56.541,1.358,2.46,{"date":179,"open":2532,"high":2533,"low":175,"close":175,"change":2534,"percent_change":1445,"volume":949,"transactions":9,"vwap":175},56.060001,56.29,-0.877]