[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROUS":3,"homepage-market-summary":30,"stock-historical-ROUS":152},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Hartford Multifactor US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1526,0.779712,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.65,67.66,67.8275,67.58,67.53,0.12,0.18,280047.489913,69.3,55.39,44369.91354351793,88.1,2919,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",0.53,202,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.24,54.01,{"name":89,"etf":90,"change":91,"price":92,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Energy","XLE",0.47,63.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Materials","XLB",0.46,49.73,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Comm Services","XLC",0.04,111.65,[134,139,143,147],{"ticker":135,"name":136,"price":137,"change":138,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":140,"name":141,"price":142,"change":116,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":144,"name":145,"price":146,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":148,"name":149,"price":150,"change":151,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":153,"page":154,"page_size":155,"total_pages":154,"summary":156,"data":162},365,1,1000,{"period_high":25,"period_low":157,"average_volume":158,"total_volume":159,"period_return":160,"latest_close":17,"start_date":161,"end_date":5},48.63,37464,13674248.299423,36.86,"2025-04-24",[163,166,175,185,196,206,216,227,237,248,258,268,279,287,296,305,313,322,331,340,345,355,366,375,384,393,400,410,420,429,438,447,456,464,472,483,492,498,507,516,525,534,544,553,560,569,578,588,597,607,615,625,634,644,654,663,670,677,685,692,698,706,711,717,724,731,737,745,752,758,765,773,780,786,794,802,807,815,820,825,831,837,844,849,857,865,870,876,881,886,893,898,904,911,918,925,933,940,947,952,959,966,972,977,984,990,997,1003,1008,1014,1023,1030,1037,1043,1049,1055,1062,1068,1073,1082,1089,1096,1102,1110,1116,1123,1131,1139,1144,1149,1156,1165,1171,1179,1188,1193,1201,1207,1214,1221,1227,1234,1241,1246,1251,1257,1263,1270,1276,1284,1291,1299,1306,1311,1319,1326,1334,1342,1346,1353,1359,1367,1374,1382,1385,1391,1395,1402,1410,1415,1419,1426,1432,1438,1443,1449,1453,1457,1461,1468,1476,1481,1487,1493,1499,1505,1513,1518,1522,1528,1535,1541,1547,1552,1557,1563,1569,1574,1578,1585,1592,1598,1606,1610,1616,1621,1627,1634,1640,1648,1655,1660,1666,1672,1677,1682,1690,1699,1708,1714,1721,1727,1734,1740,1747,1753,1759,1768,1776,1784,1790,1796,1801,1806,1812,1817,1821,1826,1832,1840,1848,1854,1861,1869,1875,1883,1889,1895,1901,1907,1912,1916,1922,1926,1931,1935,1941,1946,1951,1956,1961,1965,1971,1977,1981,1987,1993,1999,2004,2011,2016,2023,2029,2035,2040,2046,2051,2056,2060,2065,2071,2076,2085,2092,2098,2105,2111,2117,2124,2130,2137,2145,2153,2158,2165,2171,2176,2182,2188,2195,2202,2206,2212,2217,2222,2228,2236,2242,2248,2253,2258,2264,2270,2274,2281,2286,2291,2296,2303,2308,2312,2317,2323,2329,2337,2343,2350,2356,2362,2367,2374,2378,2384,2390,2396,2404,2410,2414,2420,2425,2431,2436,2440,2445,2450,2457,2463,2469,2475,2479,2485,2491,2498,2504,2509,2516,2523,2531,2538,2544,2550,2556,2562,2571,2576],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":164,"vwap":165},444,67.6712,{"date":167,"open":168,"high":169,"low":170,"close":21,"change":171,"percent_change":116,"volume":172,"transactions":173,"vwap":174},"2026-10-05",67.33,67.6,67.15,0.31,39372.030506,395,67.4375,{"date":176,"open":177,"high":168,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-02",67.32,67.067,67.22,0.26,0.39,51153.6961,378,67.2173,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",66.74,67.0065,66.4088,66.96,0.56,0.84,56392.904935,349,66.6836,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",66.8,66.9647,66.4,-0.22,-0.33,54461.275801,389,66.7143,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",66.79,66.302,66.62,-0.1,-0.15,57976.400897,337,66.5401,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",66.64,66.87,66.47,66.72,-0.29,-0.43,35392.851791,404,66.6596,{"date":228,"open":229,"high":230,"low":198,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",66.95,67.065,67.01,0.02,0.03,61009.445243,392,66.9272,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",67.18,67.23,66.851,66.99,-0.25,-0.37,97276.246097,450,67.0541,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",67.57,67.17,67.24,-0.24,-0.36,47536.1623,373,67.3266,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",67.83,67.2804,67.48,-0.14,-0.21,129473.68672,631,67.4743,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",67.54,67.731,67.335,67.62,0.43,0.64,32681.857762,319,67.581,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":201,"percent_change":202,"volume":284,"transactions":285,"vwap":286},"2026-09-18",67.51,66.91,67.19,27093.230627,222,67.1093,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":138,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",67.55,67.2,67.41,0.82,44196.613657,412,67.3994,{"date":297,"open":17,"high":17,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",66.58,66.86,-0.63,-0.93,42657.72286,431,67.2689,{"date":306,"open":307,"high":307,"low":168,"close":308,"change":309,"percent_change":253,"volume":310,"transactions":311,"vwap":312},"2026-09-15",67.71,67.49,-0.16,36725.14215,317,67.5105,{"date":314,"open":273,"high":315,"low":316,"close":17,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",67.87,67.45,0.05,0.07,32908.473131,327,67.6741,{"date":323,"open":324,"high":17,"low":325,"close":169,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",67.38,67.37,0.74,1.11,35327.83069,375,67.5471,{"date":332,"open":333,"high":334,"low":335,"close":299,"change":336,"percent_change":337,"volume":338,"transactions":311,"vwap":339},"2026-09-10",67.07,67.095,66.82,-0.32,-0.48,36126.5608,66.9333,{"date":341,"open":325,"high":325,"low":333,"close":239,"change":222,"percent_change":223,"volume":342,"transactions":343,"vwap":344},"2026-09-09",31998.9894,354,67.213,{"date":346,"open":17,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",67.69,67.31,67.47,-0.38,-0.56,39581.1367,441,67.505,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",67.89,68.015,67.72,67.85,-0.13,-0.19,77225.67128,330,67.8355,{"date":367,"open":17,"high":368,"low":369,"close":370,"change":81,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",68.035,67.43,67.98,0.79,19177.269841,226,67.8555,{"date":376,"open":377,"high":270,"low":378,"close":316,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",67.4,67.205,0.2,0.3,44834.32174,387,67.3785,{"date":385,"open":281,"high":281,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",67.06,67.25,-0.4,-0.59,37023.15664,345,67.272,{"date":394,"open":260,"high":260,"low":395,"close":17,"change":396,"percent_change":388,"volume":397,"transactions":398,"vwap":399},"2026-08-31",67.5,-0.27,68636.334778,710,67.6319,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",68.56,67.8501,67.92,-0.46,-0.67,100486.52218,396,68.1941,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",68.54,68.1,68.38,-0.03,-0.04,34620.43645,361,68.3644,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":171,"volume":426,"transactions":427,"vwap":428},"2026-08-26",68.15,68.5182,68.41,0.21,89993.402631,336,68.3095,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":86,"volume":435,"transactions":436,"vwap":437},"2026-08-25",68.36,67.9,68.2,0.16,39150.670415,384,68.1066,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":415,"percent_change":416,"volume":444,"transactions":445,"vwap":446},"2026-08-24",68.05,68.07,67.7384,68.04,35362.6783,419,67.993,{"date":448,"open":449,"high":450,"low":451,"close":441,"change":380,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",68.19,68.27,67.93,0.44,23216.150253,402,68.1252,{"date":457,"open":458,"high":459,"low":307,"close":460,"change":223,"percent_change":300,"volume":461,"transactions":462,"vwap":463},"2026-08-20",68.11,68.267,67.77,96895.89846,663,68.0048,{"date":465,"open":466,"high":466,"low":467,"close":433,"change":362,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",68.87,68.1495,-0.28,47226.242861,400,68.4957,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",68.69,68.81,68.37,68.39,-0.55,-0.8,45444.3323,393,68.5777,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":362,"percent_change":396,"volume":489,"transactions":490,"vwap":491},"2026-08-17",69.02,69.2,68.91,68.94,30452.6195,332,69.0201,{"date":493,"open":25,"high":25,"low":494,"close":495,"change":233,"percent_change":131,"volume":496,"transactions":373,"vwap":497},"2026-08-14",68.9101,69.13,33669.4646,69.0658,{"date":499,"open":488,"high":500,"low":501,"close":502,"change":274,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",69.14,68.79,69.1,0.63,44939.90242,367,68.9746,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":101,"volume":513,"transactions":514,"vwap":515},"2026-08-12",68.35,68.675,68.67,0.61,39708.361591,347,68.5515,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":264,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",68.4,68,68.06,-0.31,46218.0546,422,68.1889,{"date":526,"open":527,"high":528,"low":529,"close":450,"change":530,"percent_change":415,"volume":531,"transactions":532,"vwap":533},"2026-08-10",68.22,68.49,68.13,-0.02,59068.299583,413,68.3568,{"date":535,"open":536,"high":537,"low":432,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",68.33,68.335,68.29,0.41,0.6,46993.58238,427,68.1565,{"date":545,"open":357,"high":546,"low":547,"close":548,"change":549,"percent_change":222,"volume":550,"transactions":551,"vwap":552},"2026-08-06",68.0599,67.645,67.88,-0.2,82493.008955,704,67.8565,{"date":554,"open":555,"high":555,"low":441,"close":556,"change":254,"percent_change":557,"volume":558,"transactions":294,"vwap":559},"2026-08-05",68.75,68.08,-0.53,317628.290772,68.2313,{"date":561,"open":273,"high":412,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",67.325,68.44,1.26,1.88,57295.45493,340,68.0346,{"date":570,"open":571,"high":179,"low":572,"close":239,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",66.9,66.815,0.38,0.57,43492.456217,352,67.0549,{"date":579,"open":580,"high":581,"low":582,"close":198,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",66.92,67.04,66.29,0.23,0.35,52608.162562,459,66.8142,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":181,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",66.78,65.91,66.57,0.59,67161.583926,529,66.3657,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":405,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",66.88,67.09,66.14,66.18,-0.69,51608.45142,409,66.4758,{"date":608,"open":609,"high":610,"low":611,"close":218,"change":583,"percent_change":584,"volume":612,"transactions":613,"vwap":614},"2026-07-28",66.39,66.715,66.145,55570.99707,313,66.545,{"date":616,"open":617,"high":187,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",66.66,66.1098,66.41,0.19,0.29,34098.967982,305,66.3561,{"date":626,"open":627,"high":592,"low":628,"close":629,"change":630,"percent_change":583,"volume":631,"transactions":632,"vwap":633},"2026-07-24",66.15,66.11,66.22,0.15,38574.893615,270,66.2777,{"date":635,"open":627,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",66.3463,65.87,66.07,-0.41,-0.62,61154.669078,438,66.0497,{"date":645,"open":646,"high":299,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",66.5,66.423,66.48,-0.08,-0.12,43988.18733,335,66.5995,{"date":655,"open":656,"high":298,"low":657,"close":658,"change":326,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",66.42,66.1278,66.56,1.12,63234.99201,440,66.4916,{"date":664,"open":656,"high":665,"low":666,"close":667,"change":243,"percent_change":350,"volume":668,"transactions":246,"vwap":669},"2026-07-20",66.51,65.77,65.82,39707.507923,66.1717,{"date":671,"open":672,"high":656,"low":672,"close":638,"change":673,"percent_change":396,"volume":674,"transactions":675,"vwap":676},"2026-07-17",65.64,-0.18,34833.16225,457,66.1703,{"date":678,"open":679,"high":619,"low":680,"close":681,"change":318,"percent_change":682,"volume":683,"transactions":164,"vwap":684},"2026-07-16",66.09,66.045,66.25,0.11,52093.98238,66.1908,{"date":686,"open":687,"high":687,"low":688,"close":602,"change":300,"percent_change":689,"volume":690,"transactions":675,"vwap":691},"2026-07-15",67.02,65.8315,-0.94,63421.58302,66.2704,{"date":693,"open":283,"high":283,"low":694,"close":695,"change":650,"percent_change":673,"volume":696,"transactions":329,"vwap":697},"2026-07-14",66.6901,66.81,30285.9399,66.8771,{"date":699,"open":242,"high":700,"low":701,"close":702,"change":264,"percent_change":521,"volume":703,"transactions":704,"vwap":705},"2026-07-13",67.1577,66.805,66.93,32062.8872,516,66.9434,{"date":707,"open":179,"high":179,"low":571,"close":708,"change":416,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",67.14,-0.06,31900,{"date":712,"open":333,"high":177,"low":713,"close":239,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":239},"2026-07-09",67.012001,0.7,1.05,82700,{"date":718,"open":719,"high":720,"low":721,"close":648,"change":91,"percent_change":722,"volume":723,"transactions":9,"vwap":648},"2026-07-08",66.46,66.49,66.040001,-0.26,60400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":309,"percent_change":253,"volume":730,"transactions":9,"vwap":729},"2026-07-07",66.73,66.89,66.413,66.65,183400,{"date":732,"open":571,"high":733,"low":734,"close":695,"change":735,"percent_change":539,"volume":736,"transactions":9,"vwap":695},"2026-07-06",66.959,66.7,0.27,43200,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",67.16,65.961,66.54,-0.35,-0.52,35300,{"date":746,"open":747,"high":748,"low":749,"close":727,"change":73,"percent_change":750,"volume":751,"transactions":9,"vwap":727},"2026-07-01",67.040001,67.35,66.755,-0.76,30500,{"date":753,"open":251,"high":754,"low":755,"close":377,"change":735,"percent_change":756,"volume":757,"transactions":9,"vwap":377},"2026-06-30",67.579,66.995,0.4,263400,{"date":759,"open":726,"high":170,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",66.218,67.13,0.68,1.02,84700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":468,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-26",66.43,66.608,66.175,66.45,-0.42,34400,{"date":774,"open":775,"high":776,"low":777,"close":726,"change":778,"percent_change":45,"volume":779,"transactions":9,"vwap":726},"2026-06-25",67.019997,67.072998,66.55,0.32,67300,{"date":781,"open":782,"high":783,"low":784,"close":619,"change":318,"percent_change":682,"volume":785,"transactions":9,"vwap":619},"2026-06-24",66.38,66.84,66.185,29800,{"date":787,"open":788,"high":592,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",66.050003,65.84,66.34,-0.6,-0.9,38500,{"date":795,"open":571,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-22",67.017998,66.665,66.94,0.36,0.54,27100,{"date":803,"open":290,"high":290,"low":804,"close":298,"change":805,"percent_change":425,"volume":806,"transactions":9,"vwap":298},"2026-06-18",66.505,0.14,29300,{"date":808,"open":316,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",67.46,66.335,66.44,-0.77,-1.15,42300,{"date":816,"open":404,"high":817,"low":251,"close":818,"change":771,"percent_change":640,"volume":819,"transactions":9,"vwap":818},"2026-06-16",67.933,67.21,63600,{"date":821,"open":822,"high":460,"low":21,"close":823,"change":116,"percent_change":762,"volume":824,"transactions":9,"vwap":823},"2026-06-15",67.73,67.63,40900,{"date":826,"open":695,"high":827,"low":828,"close":251,"change":512,"percent_change":829,"volume":830,"transactions":9,"vwap":251},"2026-06-12",67.241,66.515,0.92,22800,{"date":832,"open":833,"high":734,"low":833,"close":658,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":658},"2026-06-11",65.57,1.25,1.91,36400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":791,"percent_change":843,"volume":806,"transactions":9,"vwap":842},"2026-06-10",65.67,66.36,65.3,65.31,-0.91,{"date":845,"open":846,"high":220,"low":847,"close":591,"change":848,"percent_change":630,"volume":744,"transactions":9,"vwap":591},"2026-06-09",66.31,64.673,0.1,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":22,"volume":856,"transactions":9,"vwap":854},"2026-06-08",66.27,66.32,65.75,65.81,0.08,51800,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",66.71,65.675,65.73,-1.33,-1.98,40200,{"date":866,"open":219,"high":867,"low":783,"close":868,"change":232,"percent_change":233,"volume":869,"transactions":9,"vwap":868},"2026-06-04",67.168,67.059998,34100,{"date":871,"open":872,"high":873,"low":701,"close":747,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":747},"2026-06-03",67.029999,67.189,0.01,41200,{"date":877,"open":221,"high":333,"low":646,"close":872,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":872},"2026-06-02",0.34,0.51,48800,{"date":882,"open":601,"high":883,"low":601,"close":884,"change":756,"percent_change":540,"volume":885,"transactions":9,"vwap":884},"2026-06-01",66.77,66.69,28600,{"date":887,"open":200,"high":888,"low":889,"close":582,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":582},"2026-05-29",66.492,66.102,0.28,0.42,36900,{"date":894,"open":895,"high":582,"low":853,"close":896,"change":317,"percent_change":855,"volume":897,"transactions":9,"vwap":896},"2026-05-28",66.19,66.010002,53900,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":468,"percent_change":771,"volume":903,"transactions":9,"vwap":902},"2026-05-27",66.52,65.94,65.96,36600,{"date":905,"open":629,"high":906,"low":907,"close":908,"change":45,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",66.33,65.98,66.24,0.73,33400,{"date":912,"open":913,"high":789,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",65.41,65.76,0.77,1.18,74000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":878,"percent_change":81,"volume":924,"transactions":9,"vwap":923},"2026-05-21",64.5,65.010002,64.317,64.99,40600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":574,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-20",64.3,64.74,64.16,64.65,0.89,48500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":309,"percent_change":243,"volume":939,"transactions":9,"vwap":938},"2026-05-19",64.029999,64.33,63.856,64.080002,53400,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":425,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",64.25,63.89,64.24,0.33,32200,{"date":948,"open":936,"high":936,"low":949,"close":935,"change":950,"percent_change":689,"volume":951,"transactions":9,"vwap":935},"2026-05-15",63.98,-0.61,37800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":583,"percent_change":799,"volume":958,"transactions":9,"vwap":957},"2026-05-14",64.67,64.85,64.51,64.64,54100,{"date":960,"open":961,"high":956,"low":962,"close":963,"change":805,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",64.27,64.035004,64.41,0.22,32000,{"date":967,"open":968,"high":968,"low":969,"close":961,"change":243,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-05-12",64.47,63.725,-0.39,31200,{"date":973,"open":974,"high":928,"low":963,"close":975,"change":805,"percent_change":964,"volume":976,"transactions":9,"vwap":975},"2026-05-11",64.63,64.52,33500,{"date":978,"open":936,"high":979,"low":980,"close":981,"change":81,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",64.455,64.073997,64.38,0.83,47700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":254,"percent_change":351,"volume":989,"transactions":9,"vwap":988},"2026-05-07",64.46,63.684,63.85,27400,{"date":991,"open":992,"high":936,"low":993,"close":994,"change":452,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",64.26,63.91,64.21,0.69,25000,{"date":998,"open":999,"high":943,"low":1000,"close":1001,"change":503,"percent_change":154,"volume":1002,"transactions":9,"vwap":1001},"2026-05-05",63.62,63.506,63.77,35400,{"date":1004,"open":1005,"high":999,"low":1006,"close":1007,"change":253,"percent_change":350,"volume":793,"transactions":9,"vwap":1007},"2026-05-04",63.46,63.032001,63.14,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":211,"percent_change":309,"volume":1013,"transactions":9,"vwap":1012},"2026-05-01",63.58,63.613,63.38,22700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",62.91,63.52,62.705,63.48,0.96,1.54,29100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":874,"percent_change":232,"volume":1029,"transactions":9,"vwap":1028},"2026-04-29",62.7,62.74,62.325,62.52,52600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":742,"percent_change":351,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",62.82,62.836,62.29,62.51,24500,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":243,"percent_change":388,"volume":1042,"transactions":9,"vwap":1041},"2026-04-27",63.21,62.822,62.86,22400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":232,"percent_change":233,"volume":1048,"transactions":9,"vwap":1047},"2026-04-24",63.31,62.78,63.11,33200,{"date":1050,"open":1016,"high":1039,"low":1051,"close":1052,"change":434,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-23",62.567,63.09,0.25,63300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":530,"percent_change":415,"volume":1061,"transactions":9,"vwap":1060},"2026-04-22",63.4,63.43,62.72,62.93,41800,{"date":1063,"open":1039,"high":1064,"low":1065,"close":1066,"change":232,"percent_change":233,"volume":1067,"transactions":9,"vwap":1066},"2026-04-21",63.266,62.888,62.95,68900,{"date":1069,"open":1070,"high":1052,"low":1071,"close":1060,"change":317,"percent_change":855,"volume":1072,"transactions":9,"vwap":1060},"2026-04-20",62.94,62.81,43700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-17",62.55,62.965,62.435,62.88,0.72,1.16,47100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":891,"percent_change":762,"volume":1088,"transactions":9,"vwap":1087},"2026-04-16",61.9,62.17,61.822,62.16,62900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-15",61.86,61.394,61.74,0,32100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1093,"change":805,"percent_change":583,"volume":1101,"transactions":9,"vwap":1093},"2026-04-14",61.76,61.78,61.5,65000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":503,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-13",60.95,61.61,60.9,61.6,1.03,29400,{"date":1111,"open":1093,"high":1093,"low":1112,"close":1113,"change":640,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",60.895,60.97,-1.01,75200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":318,"percent_change":682,"volume":1122,"transactions":9,"vwap":1121},"2026-04-09",61.4,61.645,61.265,61.59,27600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-04-08",61.27,61.52,61.099998,1.64,2.74,64400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":350,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",60.040001,60.18,59.81,59.88,-0.23,187700,{"date":1140,"open":1136,"high":1141,"low":1142,"close":1141,"change":180,"percent_change":274,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",60.11,59.87,56900,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":945,"percent_change":138,"volume":830,"transactions":9,"vwap":1148},"2026-04-02",58.99,59.96,59.85,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":45,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",59.37,59.75,59.52,0.81,49800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",58.53,59.049999,58.09,59.040001,1.13,1.95,49100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":264,"percent_change":254,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",58.76,57.65,57.91,44200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":603,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",58.71,58.749,58.070999,58.12,-1.17,56600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",59.21,59.54,58.79,58.81,-0.68,-1.14,66500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":805,"percent_change":86,"volume":885,"transactions":9,"vwap":1192},"2026-03-25",59.67,59.235,59.49,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":621,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",59,59.61,58.742,59.35,0.17,58000,{"date":1202,"open":1203,"high":1148,"low":1204,"close":1205,"change":274,"percent_change":909,"volume":1206,"transactions":9,"vwap":1205},"2026-03-23",59.55,59.145,59.18,31600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":151,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-20",59.58,58.56,58.75,-1.19,21400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":630,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",58.84,59.73,59.46,0.09,51400,{"date":1222,"open":1223,"high":1223,"low":1151,"close":1151,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1151},"2026-03-18",60.07,-0.75,-1.25,23300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":964,"percent_change":1233,"volume":1013,"transactions":9,"vwap":1232},"2026-03-17",60.24,60.45,60.089001,60.12,0.37,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":274,"percent_change":1079,"volume":1240,"transactions":9,"vwap":1239},"2026-03-16",60.049999,60.099998,59.795,59.9,27900,{"date":1242,"open":1190,"high":1133,"low":1243,"close":1244,"change":1094,"percent_change":1094,"volume":1245,"transactions":9,"vwap":1244},"2026-03-13",59.42,59.47,20800,{"date":1247,"open":1248,"high":1249,"low":1244,"close":1244,"change":351,"percent_change":301,"volume":1250,"transactions":9,"vwap":1244},"2026-03-12",59.78,59.86,24200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":361,"percent_change":201,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",60.29,59.77,60.029999,22100,{"date":1258,"open":1259,"high":1260,"low":1141,"close":1261,"change":263,"percent_change":1137,"volume":1262,"transactions":9,"vwap":1261},"2026-03-10",60.49,60.86,60.16,20600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":778,"percent_change":81,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",59.5,60.37,58.98,60.3,25600,{"date":1271,"open":1237,"high":1229,"low":1272,"close":1273,"change":1224,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-06",59.671,59.98,-1.23,59100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",61.0099983,60.232,60.73,-0.54,-0.88,18300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1125,"change":274,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1125},"2026-03-04",61.14,61.38,60.818,0.71,37400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1250,"transactions":9,"vwap":1296},"2026-03-03",60.67,61.07,59.93,60.84,-0.87,-1.41,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":649,"percent_change":361,"volume":1305,"transactions":9,"vwap":1304},"2026-03-02",61.36,61.884,61.342,61.71,13900,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":630,"percent_change":86,"volume":1310,"transactions":9,"vwap":1309},"2026-02-27",61.31,61.79,19600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":530,"volume":1318,"transactions":9,"vwap":1316},"2026-02-26",61.63,61.699,61.084999,61.64,-0.01,59400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":45,"percent_change":1325,"volume":910,"transactions":9,"vwap":1324},"2026-02-25",61.55,61.68,61.315,61.65,0.78,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":756,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",60.92,61.32,60.903,61.17,0.66,18900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1212,"volume":1341,"transactions":9,"vwap":1339},"2026-02-23",61.42,61.45,60.657,60.77,-0.73,19500,{"date":1343,"open":1286,"high":1321,"low":1344,"close":1100,"change":890,"percent_change":116,"volume":1345,"transactions":9,"vwap":1100},"2026-02-20",61.12,23200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":650,"percent_change":549,"volume":1352,"transactions":9,"vwap":1351},"2026-02-19",61.13,61.3,60.91,61.22,25200,{"date":1354,"open":1331,"high":1355,"low":1356,"close":1357,"change":799,"percent_change":593,"volume":1358,"transactions":9,"vwap":1357},"2026-02-18",61.57,61.080002,61.34,20400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":396,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",61.21,61.235,60.593,60.98,-0.44,26900,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1079,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-13",60.66,61.48,61.25,1.19,12000,{"date":1375,"open":1316,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",61.75,60.495,60.53,-0.85,-1.38,33600,{"date":1383,"open":1384,"high":1384,"low":1104,"close":1287,"change":180,"percent_change":274,"volume":1256,"transactions":9,"vwap":1287},"2026-02-11",61.58,{"date":1386,"open":1121,"high":1121,"low":1387,"close":1344,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1344},"2026-02-10",61.075001,-0.3,-0.49,27800,{"date":1392,"open":1344,"high":1393,"low":1344,"close":1336,"change":735,"percent_change":452,"volume":1394,"transactions":9,"vwap":1336},"2026-02-09",61.525,25900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-06",60.4,61.15,1.35,2.26,12200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":468,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",59.7,60.107,59.602,59.8,-0.47,26700,{"date":1411,"open":1259,"high":1259,"low":1412,"close":1413,"change":336,"percent_change":557,"volume":1414,"transactions":9,"vwap":1413},"2026-02-04",59.69,60.080002,18500,{"date":1416,"open":1417,"high":1293,"low":1147,"close":1397,"change":91,"percent_change":468,"volume":1418,"transactions":9,"vwap":1397},"2026-02-03",60.51,26100,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":909,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-02",59.76,60.65,60.57,1.22,13600,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":151,"percent_change":1177,"volume":1431,"transactions":9,"vwap":1430},"2026-01-30",60.42,59.545,59.84,21300,{"date":1433,"open":1260,"high":1260,"low":1434,"close":1435,"change":415,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",59.91,60.55,-0.05,141100,{"date":1439,"open":1440,"high":1422,"low":1440,"close":1441,"change":945,"percent_change":138,"volume":1442,"transactions":9,"vwap":1441},"2026-01-28",60.39,60.58,193700,{"date":1444,"open":1445,"high":1253,"low":1446,"close":1447,"change":318,"percent_change":22,"volume":1448,"transactions":9,"vwap":1447},"2026-01-27",60.27,60.060001,60.25,22200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1134,"change":891,"percent_change":714,"volume":1448,"transactions":9,"vwap":1134},"2026-01-26",60.02,60.26,{"date":1454,"open":1239,"high":1239,"low":1455,"close":1421,"change":263,"percent_change":1137,"volume":1456,"transactions":9,"vwap":1421},"2026-01-23",59.531,19200,{"date":1458,"open":1134,"high":1134,"low":1459,"close":1239,"change":434,"percent_change":735,"volume":1460,"transactions":9,"vwap":1239},"2026-01-22",59.653,38300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":111,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",59.19,59.89,59.74,1.48,37300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1298,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",59.15,59.43,58.815,58.87,-0.84,21900,{"date":1477,"open":1255,"high":1478,"low":1265,"close":1479,"change":650,"percent_change":549,"volume":1480,"transactions":9,"vwap":1479},"2026-01-16",60.09,59.71,21600,{"date":1482,"open":1239,"high":1223,"low":1483,"close":1484,"change":756,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",59.785,59.83,0.67,40100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1471,"change":874,"percent_change":232,"volume":1492,"transactions":9,"vwap":1471},"2026-01-14",59.4,59.44,59.125,31500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1243,"change":1497,"percent_change":416,"volume":1498,"transactions":9,"vwap":1243},"2026-01-13",59.59,59.33,-0.026,28300,{"date":1500,"open":1159,"high":1501,"low":1159,"close":1502,"change":1503,"percent_change":879,"volume":1504,"transactions":9,"vwap":1502},"2026-01-12",59.453,59.446,0.304,16600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-09",58.83,59.25,59.142,0.472,0.8,17000,{"date":1514,"open":1167,"high":1167,"low":1515,"close":1516,"change":649,"percent_change":263,"volume":1517,"transactions":9,"vwap":1516},"2026-01-08",58.545,58.67,14500,{"date":1519,"open":1151,"high":1151,"low":1520,"close":1211,"change":351,"percent_change":689,"volume":1521,"transactions":9,"vwap":1211},"2026-01-07",58.695,14900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":909,"percent_change":834,"volume":1527,"transactions":9,"vwap":1526},"2026-01-06",58.5,59.41,59.31,189100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":756,"percent_change":995,"volume":1534,"transactions":9,"vwap":1533},"2026-01-05",58.48,58.64,58.33,58.58,17100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":106,"percent_change":1154,"volume":1540,"transactions":9,"vwap":1538},"2026-01-02",58.11,58.18,57.849,9700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":478,"percent_change":689,"volume":1546,"transactions":9,"vwap":1545},"2025-12-31",58.34,57.7,57.71,10100,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":91,"percent_change":222,"volume":1551,"transactions":9,"vwap":1550},"2025-12-30",58.55,58.26,9800,{"date":1553,"open":1554,"high":1524,"low":1532,"close":1555,"change":1137,"percent_change":970,"volume":1556,"transactions":9,"vwap":1555},"2025-12-29",58.42,58.43,14700,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":317,"percent_change":1219,"volume":1562,"transactions":9,"vwap":1561},"2025-12-26",58.69,58.45,58.66,23600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":425,"percent_change":799,"volume":1568,"transactions":9,"vwap":1567},"2025-12-24",58.4,58.631,58.61,13500,{"date":1570,"open":1571,"high":1554,"low":1572,"close":1565,"change":222,"percent_change":1389,"volume":1573,"transactions":9,"vwap":1565},"2025-12-23",58.37,58.25,37100,{"date":1575,"open":1210,"high":1576,"low":1577,"close":1559,"change":380,"percent_change":879,"volume":1143,"transactions":9,"vwap":1559},"2025-12-22",58.73,58.49,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":452,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-19",58.0099983,58.51,58.39,0.76,20000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":778,"percent_change":191,"volume":1591,"transactions":9,"vwap":1590},"2025-12-18",58.14,58.35,57.863,57.95,24300,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":244,"percent_change":1597,"volume":1262,"transactions":9,"vwap":1596},"2025-12-17",58.19,57.58,57.63,-0.64,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-16",58.38,57.775,58,-0.34,-0.58,45500,{"date":1607,"open":1167,"high":1167,"low":1608,"close":1543,"change":415,"percent_change":1436,"volume":1609,"transactions":9,"vwap":1543},"2025-12-15",58.27,32600,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1571,"change":479,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1571},"2025-12-12",59.24,58.194,-1.35,27200,{"date":1617,"open":1531,"high":1618,"low":1619,"close":1618,"change":45,"percent_change":292,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",59.17,58.59,64300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1559,"change":38,"percent_change":154,"volume":1626,"transactions":9,"vwap":1559},"2025-12-10",58.21,58.8,58.02,55400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1537,"change":1632,"percent_change":416,"volume":1633,"transactions":9,"vwap":1537},"2025-12-09",58.22,58.346,58.07,-0.023,33700,{"date":1635,"open":1636,"high":1636,"low":1160,"close":1637,"change":1638,"percent_change":1388,"volume":1639,"transactions":9,"vwap":1637},"2025-12-08",58.54,58.133,-0.177,648400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1233,"volume":1647,"transactions":9,"vwap":1645},"2025-12-05",58.3,58.44,58.23,58.31,0.217,42700,{"date":1649,"open":1650,"high":1629,"low":1651,"close":1652,"change":1653,"percent_change":778,"volume":1654,"transactions":9,"vwap":1652},"2025-12-04",58.029999,57.838,58.092999,0.183,23000,{"date":1656,"open":1545,"high":1657,"low":1658,"close":1169,"change":630,"percent_change":180,"volume":1659,"transactions":9,"vwap":1169},"2025-12-03",57.96,57.61,25700,{"date":1661,"open":1602,"high":1602,"low":1662,"close":1663,"change":1664,"percent_change":131,"volume":1665,"transactions":9,"vwap":1663},"2025-12-02",57.59,57.76,0.023,53100,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1340,"volume":1036,"transactions":9,"vwap":1670},"2025-12-01",57.68,58.099998,57.737,-0.423,{"date":1673,"open":1650,"high":1674,"low":1590,"close":1674,"change":621,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-28",58.16,0.5,3500,{"date":1678,"open":1679,"high":1650,"low":1679,"close":1680,"change":452,"percent_change":915,"volume":1681,"transactions":9,"vwap":1680},"2025-11-26",57.72,57.87,34300,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-25",56.81,57.5,57.43,0.75,1.32,18700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-24",56.5,56.839,56.319,56.68,0.564,1.01,52800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-21",55.74,56.41,55.613,56.116,0.706,1.27,19400,{"date":1709,"open":1710,"high":1710,"low":26,"close":1711,"change":843,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-20",57.16,55.41,-1.62,16900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1317,"percent_change":530,"volume":1720,"transactions":9,"vwap":1719},"2025-11-19",56.51,56.659,56.131,56.32,22000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":263,"percent_change":243,"volume":1431,"transactions":9,"vwap":1726},"2025-11-18",56.36,56.618,56.044998,56.33,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1186,"volume":1042,"transactions":9,"vwap":1732},"2025-11-17",57.17,57.27,56.285,56.47,-0.65,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":361,"percent_change":1137,"volume":1310,"transactions":9,"vwap":1739},"2025-11-14",56.84,57.44,56.715,57.12,{"date":1741,"open":1587,"high":1587,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-13",57.15,57.25,-0.849,-1.46,31800,{"date":1748,"open":1538,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":425,"volume":1752,"transactions":9,"vwap":1750},"2025-11-12",58.36,58.098999,0.119,21500,{"date":1754,"open":1755,"high":1631,"low":1756,"close":1757,"change":1758,"percent_change":425,"volume":1401,"transactions":9,"vwap":1757},"2025-11-11",57.86,57.77,57.98,0.124,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-10",57.85,57.979,57.459,57.856,0.543,0.95,15100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":274,"volume":1775,"transactions":9,"vwap":1773},"2025-11-07",57,57.33,56.76,57.313,0.243,13000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",57.54,56.95,57.07,-0.456,-0.79,19300,{"date":1785,"open":1742,"high":1545,"low":1742,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-05",57.526,0.533,0.94,13800,{"date":1791,"open":1792,"high":1743,"low":1793,"close":1794,"change":1795,"percent_change":750,"volume":1283,"transactions":9,"vwap":1794},"2025-11-04",57.02,56.93,56.993,-0.437,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1686,"change":317,"percent_change":1219,"volume":1800,"transactions":9,"vwap":1686},"2025-11-03",57.55,56.965,21700,{"date":1802,"open":1662,"high":1662,"low":1803,"close":1804,"change":233,"percent_change":317,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",57.021,57.38,49000,{"date":1807,"open":1804,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":970,"volume":1811,"transactions":9,"vwap":1809},"2025-10-30",57.909,57.35,-0.227,17900,{"date":1813,"open":1814,"high":1590,"low":1815,"close":1815,"change":1816,"percent_change":1388,"volume":1689,"transactions":9,"vwap":1815},"2025-10-29",57.8,57.577,-0.173,{"date":1818,"open":1537,"high":1537,"low":1544,"close":1819,"change":388,"percent_change":603,"volume":1820,"transactions":9,"vwap":1819},"2025-10-28",57.75,17300,{"date":1822,"open":1629,"high":1629,"low":1823,"close":1824,"change":799,"percent_change":1825,"volume":1568,"transactions":9,"vwap":1824},"2025-10-27",57.97,58.15,0.62,{"date":1827,"open":1580,"high":1580,"low":1828,"close":1829,"change":1830,"percent_change":593,"volume":1831,"transactions":9,"vwap":1829},"2025-10-24",57.772,57.79,0.337,11800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1332,"volume":1839,"transactions":9,"vwap":1837},"2025-10-23",57.48,57.57,57.134,57.453,0.379,14000,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-22",57.56,56.885,57.074001,-0.381,-0.66,16700,{"date":1849,"open":1686,"high":1778,"low":1850,"close":1851,"change":1852,"percent_change":855,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",57.195,57.455,0.045,9600,{"date":1855,"open":1856,"high":1834,"low":1857,"close":1858,"change":1859,"percent_change":762,"volume":1860,"transactions":9,"vwap":1858},"2025-10-20",57.36,57.225,57.41,0.386,12700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":799,"volume":1868,"transactions":9,"vwap":1866},"2025-10-17",56.82,57.084999,56.686,57.023998,0.205,9100,{"date":1870,"open":1834,"high":1834,"low":1871,"close":1872,"change":1873,"percent_change":603,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",56.7,56.819,-0.396,12600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":171,"volume":1882,"transactions":9,"vwap":1880},"2025-10-15",57.37,57.599,56.955,57.215,0.175,15700,{"date":1884,"open":1726,"high":1885,"low":1726,"close":1886,"change":1887,"percent_change":59,"volume":1888,"transactions":9,"vwap":1886},"2025-10-14",57.267,57.040001,0.257,7100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":96,"volume":1800,"transactions":9,"vwap":1893},"2025-10-13",56.53,56.876,56.783,0.674,{"date":1896,"open":1856,"high":1856,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-10",56.109,-1.191,-2.08,8000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":743,"percent_change":792,"volume":1906,"transactions":9,"vwap":1905},"2025-10-09",57.9,57.2,57.3,16100,{"date":1908,"open":1798,"high":1909,"low":1910,"close":1909,"change":756,"percent_change":714,"volume":1911,"transactions":9,"vwap":1909},"2025-10-08",57.82,57.51,7800,{"date":1913,"open":1757,"high":1757,"low":1904,"close":1914,"change":336,"percent_change":478,"volume":1915,"transactions":9,"vwap":1914},"2025-10-07",57.42,19700,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":131,"percent_change":318,"volume":1921,"transactions":9,"vwap":1920},"2025-10-06",58.060001,57.668,57.74,11400,{"date":1923,"open":1680,"high":1924,"low":1544,"close":1544,"change":415,"percent_change":1436,"volume":1925,"transactions":9,"vwap":1544},"2025-10-03",58.078999,12900,{"date":1927,"open":1928,"high":1929,"low":1877,"close":1929,"change":22,"percent_change":425,"volume":1930,"transactions":9,"vwap":1929},"2025-10-02",57.69,57.73,27700,{"date":1932,"open":1877,"high":1658,"low":1933,"close":1658,"change":22,"percent_change":425,"volume":1934,"transactions":9,"vwap":1658},"2025-10-01",57.245,11200,{"date":1936,"open":1937,"high":1910,"low":1938,"close":1939,"change":583,"percent_change":756,"volume":1940,"transactions":9,"vwap":1939},"2025-09-30",57.31,57.138,57.49,11600,{"date":1942,"open":1834,"high":1834,"low":1739,"close":1943,"change":1944,"percent_change":583,"volume":1945,"transactions":9,"vwap":1943},"2025-09-29",57.26,0.13,15500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":800,"percent_change":1766,"volume":1874,"transactions":9,"vwap":1949},"2025-09-26",56.69,57.13,56.59,{"date":1952,"open":1772,"high":1772,"low":1953,"close":1950,"change":478,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1950},"2025-09-25",56.451,-0.96,28400,{"date":1957,"open":1842,"high":1842,"low":1958,"close":1959,"change":722,"percent_change":1960,"volume":1783,"transactions":9,"vwap":1959},"2025-09-24",57.080002,57.14,-0.45,{"date":1962,"open":1686,"high":1842,"low":1963,"close":1964,"change":233,"percent_change":317,"volume":1659,"transactions":9,"vwap":1964},"2025-09-23",57.253,57.4,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1877,"change":735,"percent_change":106,"volume":1970,"transactions":9,"vwap":1877},"2025-09-22",57.18,57.39,56.96,17700,{"date":1972,"open":1905,"high":1905,"low":1973,"close":1974,"change":416,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-19",56.9,57.099998,-0.07,34200,{"date":1978,"open":1779,"high":1905,"low":1779,"close":1959,"change":1979,"percent_change":1289,"volume":1980,"transactions":9,"vwap":1959},"2025-09-18",0.405,15000,{"date":1982,"open":1983,"high":1984,"low":1948,"close":1985,"change":1986,"percent_change":945,"volume":1540,"transactions":9,"vwap":1985},"2025-09-17",56.78,56.936,56.735,0.185,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":468,"percent_change":1389,"volume":1992,"transactions":9,"vwap":1991},"2025-09-16",56.89,56.48,56.55,8100,{"date":1994,"open":1793,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1944,"volume":1521,"transactions":9,"vwap":1997},"2025-09-15",57.022999,56.79,56.83,0.075,{"date":2000,"open":1780,"high":1780,"low":1871,"close":2001,"change":2002,"percent_change":557,"volume":2003,"transactions":9,"vwap":2001},"2025-09-12",56.755,-0.305,18100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":995,"percent_change":1424,"volume":2010,"transactions":9,"vwap":2009},"2025-09-11",56.61,57.078999,56.535,57.060001,22300,{"date":2012,"open":1716,"high":1716,"low":2013,"close":2014,"change":2015,"percent_change":23,"volume":1847,"transactions":9,"vwap":2014},"2025-09-10",56.224,56.37,0.101,{"date":2017,"open":1726,"high":1726,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-09",56.064999,56.269,-0.051,-0.09,9500,{"date":2024,"open":2025,"high":1719,"low":2026,"close":1719,"change":2027,"percent_change":621,"volume":2028,"transactions":9,"vwap":1719},"2025-09-08",56.3,55.97,0.162,10700,{"date":2030,"open":1702,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":709,"volume":2003,"transactions":9,"vwap":2033},"2025-09-05",56.588,55.93,56.158,-0.032,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":1675,"percent_change":101,"volume":1882,"transactions":9,"vwap":2038},"2025-09-04",55.86,56.19,55.765,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1219,"percent_change":434,"volume":1245,"transactions":9,"vwap":2045},"2025-09-03",55.63,55.75,55.424,55.69,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":361,"percent_change":1137,"volume":1860,"transactions":9,"vwap":2049},"2025-09-02",55.34,55.6,55.2,{"date":2052,"open":2037,"high":2037,"low":2053,"close":2054,"change":212,"percent_change":396,"volume":2055,"transactions":9,"vwap":2054},"2025-08-29",55.576,55.73,5800,{"date":2057,"open":2058,"high":2058,"low":2049,"close":2059,"change":855,"percent_change":805,"volume":1720,"transactions":9,"vwap":2059},"2025-08-28",55.92,55.88,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":878,"percent_change":512,"volume":1394,"transactions":9,"vwap":2064},"2025-08-27",55.51,55.83,55.8,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":530,"percent_change":416,"volume":1366,"transactions":9,"vwap":2070},"2025-08-26",55.48,55.53,55.36,55.46,{"date":2072,"open":2054,"high":2054,"low":2073,"close":2067,"change":2074,"percent_change":743,"volume":2075,"transactions":9,"vwap":2067},"2025-08-25",55.47,-0.288,15900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-22",55.27,55.945,55.264,55.768,0.818,1.49,26000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":650,"percent_change":201,"volume":2091,"transactions":9,"vwap":2090},"2025-08-21",55.040001,55.13,54.849,54.95,34000,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1094,"percent_change":1094,"volume":2097,"transactions":9,"vwap":2096},"2025-08-20",55.21,54.875,55.07,6600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2096,"change":2103,"percent_change":23,"volume":2104,"transactions":9,"vwap":2096},"2025-08-19",55.080002,55.265,54.996,0.097,28500,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1317,"volume":2028,"transactions":9,"vwap":2109},"2025-08-18",55.049999,54.901,54.973,-0.007,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":91,"percent_change":521,"volume":2116,"transactions":9,"vwap":2115},"2025-08-15",55.28,54.94,54.98,12400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":362,"percent_change":1603,"volume":2123,"transactions":9,"vwap":2122},"2025-08-14",55.16,55.163,54.971,55.15,17800,{"date":2125,"open":2096,"high":2126,"low":2127,"close":2048,"change":2128,"percent_change":1325,"volume":2129,"transactions":9,"vwap":2048},"2025-08-13",55.373,54.968,0.429,42000,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-12",54.29,54.911,0.721,1.33,12100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":362,"volume":2144,"transactions":9,"vwap":2142},"2025-08-11",54.42,54.449,54.13,54.19,-0.104,16500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1485,"volume":2152,"transactions":9,"vwap":2150},"2025-08-08",54.14,54.43,54.064999,54.294,0.364,8600,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":673,"percent_change":202,"volume":1341,"transactions":9,"vwap":2157},"2025-08-07",54.3,53.7,53.93,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":735,"percent_change":1675,"volume":2164,"transactions":9,"vwap":2163},"2025-08-06",53.9,54.149,53.75,54.11,15600,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":201,"percent_change":639,"volume":2170,"transactions":9,"vwap":2169},"2025-08-05",54.15,53.685,53.84,14100,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":326,"percent_change":2175,"volume":2170,"transactions":9,"vwap":2174},"2025-08-04",53.65,54.060001,1.39,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1597,"percent_change":1212,"volume":2181,"transactions":9,"vwap":2180},"2025-08-01",53.67,53.11,53.32,20200,{"date":2183,"open":2184,"high":2185,"low":2169,"close":2186,"change":2187,"percent_change":1960,"volume":1789,"transactions":9,"vwap":2186},"2025-07-31",54.46,54.55,53.96,-0.245,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1389,"volume":1831,"transactions":9,"vwap":2193},"2025-07-30",54.48,54.57,54.0079994,54.205,-0.265,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":317,"percent_change":1219,"volume":2201,"transactions":9,"vwap":2200},"2025-07-29",54.45,54.639,54.374,54.47,14600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2139,"change":91,"percent_change":521,"volume":1767,"transactions":9,"vwap":2139},"2025-07-28",54.69,54.307,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":1053,"percent_change":116,"volume":2211,"transactions":9,"vwap":2209},"2025-07-25",54.52,54.59,54.36,9400,{"date":2213,"open":2214,"high":2191,"low":2215,"close":2215,"change":722,"percent_change":337,"volume":2216,"transactions":9,"vwap":2215},"2025-07-24",54.56,54.34,7500,{"date":2218,"open":2148,"high":2219,"low":2220,"close":2219,"change":52,"percent_change":2221,"volume":1980,"transactions":9,"vwap":2219},"2025-07-23",54.6,54.345,0.91,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2163,"change":878,"percent_change":503,"volume":2227,"transactions":9,"vwap":2163},"2025-07-22",53.92,54.12,53.82,23100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":709,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-21",53.825,54.080002,53.713,53.77,-0.11,10200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":317,"percent_change":1219,"volume":1431,"transactions":9,"vwap":2241},"2025-07-18",53.877,53.88,53.69,53.83,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":380,"percent_change":191,"volume":2247,"transactions":9,"vwap":2245},"2025-07-17",53.51,53.78,53.492,6000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":23,"percent_change":878,"volume":1504,"transactions":9,"vwap":2251},"2025-07-16",53.31,53.48,52.941,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":406,"percent_change":2257,"volume":1707,"transactions":9,"vwap":2256},"2025-07-15",53.94,53.3,-1.24,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":59,"volume":2097,"transactions":9,"vwap":2261},"2025-07-14",53.86,53.97,53.76,0.242,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1379,"volume":1940,"transactions":9,"vwap":2268},"2025-07-11",54.16,53.706,53.728,-0.462,{"date":2271,"open":2272,"high":2184,"low":2273,"close":2142,"change":530,"percent_change":416,"volume":1013,"transactions":9,"vwap":2142},"2025-07-10",54.155,54.105,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":434,"percent_change":380,"volume":2280,"transactions":9,"vwap":2279},"2025-07-09",54.26,54.32,53.91,54.21,16400,{"date":2282,"open":2147,"high":2283,"low":2284,"close":2285,"change":415,"percent_change":709,"volume":1945,"transactions":9,"vwap":2285},"2025-07-08",54.22,53.992,54.049999,{"date":2287,"open":2288,"high":2148,"low":2289,"close":2231,"change":970,"percent_change":66,"volume":2290,"transactions":9,"vwap":2231},"2025-07-07",54.35,53.827,11900,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2200,"change":106,"percent_change":111,"volume":2295,"transactions":9,"vwap":2200},"2025-07-03",54.27,54.479,6400,{"date":2297,"open":2298,"high":2299,"low":2241,"close":2300,"change":2301,"percent_change":874,"volume":2302,"transactions":9,"vwap":2300},"2025-07-02",54.02,54.029999,54,0.008,19900,{"date":2304,"open":2305,"high":2231,"low":2305,"close":2284,"change":2306,"percent_change":191,"volume":2307,"transactions":9,"vwap":2284},"2025-07-01",53.6,0.302,146800,{"date":2309,"open":2310,"high":2240,"low":2311,"close":2240,"change":181,"percent_change":909,"volume":1551,"transactions":9,"vwap":2240},"2025-06-30",53.64,53.44,{"date":2313,"open":2314,"high":2251,"low":2315,"close":2256,"change":620,"percent_change":799,"volume":2316,"transactions":9,"vwap":2256},"2025-06-27",53.25,53.091,29500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2179,"change":539,"percent_change":1325,"volume":2322,"transactions":9,"vwap":2179},"2025-06-26",52.97,53.115,52.84,41400,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":389,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-25",53.22,52.7,-1.11,32400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":59,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-24",53.18,53.34,52.95,53.29,0.85,10800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2321,"change":2342,"percent_change":659,"volume":2003,"transactions":9,"vwap":2321},"2025-06-23",52.36,52.86,52.232,0.583,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1219,"volume":2349,"transactions":9,"vwap":2347},"2025-06-20",52.59,52.09,52.257,0.047,23400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2234,"percent_change":264,"volume":2355,"transactions":9,"vwap":2354},"2025-06-18",52.28,52.6,52.21,20900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":521,"percent_change":389,"volume":1707,"transactions":9,"vwap":2361},"2025-06-17",52.57,52.65,52.287,52.32,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1675,"percent_change":1020,"volume":2170,"transactions":9,"vwap":2366},"2025-06-16",52.47,52.73,52.63,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":603,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-13",52.55,52.692,52.13,-1.31,15200,{"date":2375,"open":2345,"high":2376,"low":2377,"close":2376,"change":425,"percent_change":756,"volume":1431,"transactions":9,"vwap":2376},"2025-06-12",52.82,52.53,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":201,"percent_change":771,"volume":2383,"transactions":9,"vwap":2382},"2025-06-11",53.02,52.5,52.61,15300,{"date":2385,"open":2386,"high":2340,"low":2387,"close":2388,"change":22,"percent_change":583,"volume":2389,"transactions":9,"vwap":2388},"2025-06-10",52.78,52.67,52.83,13400,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":263,"percent_change":722,"volume":2395,"transactions":9,"vwap":2394},"2025-06-09",52.91,52.64,52.71,13100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":191,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-06",52.79,52.88,52.586,52.85,1.07,27000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":263,"percent_change":396,"volume":1934,"transactions":9,"vwap":2409},"2025-06-05",52.3,52.525,52.249,52.29,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":673,"percent_change":1603,"volume":1394,"transactions":9,"vwap":2413},"2025-06-04",52.75,52.43,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2382,"change":584,"percent_change":1485,"volume":2419,"transactions":9,"vwap":2382},"2025-06-03",52.2,52.62,52.080002,16800,{"date":2421,"open":2346,"high":2422,"low":2423,"close":2422,"change":22,"percent_change":583,"volume":2424,"transactions":9,"vwap":2422},"2025-06-02",52.26,51.66,16200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1219,"percent_change":1199,"volume":1373,"transactions":9,"vwap":2430},"2025-05-30",51.94,52.25,51.73,52.14,{"date":2432,"open":2409,"high":2409,"low":2433,"close":2434,"change":1094,"percent_change":1094,"volume":2435,"transactions":9,"vwap":2434},"2025-05-29",51.68,52.049999,36300,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2434,"change":2074,"percent_change":478,"volume":751,"transactions":9,"vwap":2434},"2025-05-28",52.54,52.02,{"date":2441,"open":2428,"high":2339,"low":2418,"close":2442,"change":2443,"percent_change":2444,"volume":2373,"transactions":9,"vwap":2442},"2025-05-27",52.338,0.678,1.31,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2423,"change":362,"percent_change":244,"volume":2449,"transactions":9,"vwap":2423},"2025-05-23",51.29,51.78,8800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1137,"percent_change":1365,"volume":2456,"transactions":9,"vwap":2455},"2025-05-22",52,52.12,51.781,51.85,29700,{"date":2458,"open":2459,"high":2460,"low":2434,"close":2418,"change":1379,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2418},"2025-05-21",52.66,52.69,-1.61,139100,{"date":2464,"open":2399,"high":2465,"low":2466,"close":2467,"change":2234,"percent_change":264,"volume":2468,"transactions":9,"vwap":2467},"2025-05-20",53.13,52.768,52.93,29900,{"date":2470,"open":2353,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":682,"volume":2474,"transactions":9,"vwap":2471},"2025-05-19",53.040001,52.58,0.06,11100,{"date":2476,"open":2377,"high":2477,"low":2478,"close":2477,"change":1675,"percent_change":1766,"volume":946,"transactions":9,"vwap":2477},"2025-05-16",52.98,52.475,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1675,"percent_change":1020,"volume":2484,"transactions":9,"vwap":2483},"2025-05-15",51.82,52.52,52.48,48100,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":91,"percent_change":202,"volume":2490,"transactions":9,"vwap":2489},"2025-05-14",52.27,51.921,51.98,56000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":233,"percent_change":2473,"volume":2497,"transactions":9,"vwap":2496},"2025-05-13",52.099998,52.362,52.088001,52.15,63500,{"date":2499,"open":2434,"high":2453,"low":2500,"close":2453,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2453},"2025-05-12",51.749,1.34,2.64,11000,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":309,"percent_change":521,"volume":2136,"transactions":9,"vwap":2508},"2025-05-09",50.99,50.71,50.78,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":630,"percent_change":380,"volume":2515,"transactions":9,"vwap":2514},"2025-05-08",51.17,51.363,50.792,50.94,32300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":620,"percent_change":573,"volume":2522,"transactions":9,"vwap":2521},"2025-05-07",50.69,50.96,50.56,50.79,108300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1389,"volume":2530,"transactions":9,"vwap":2528},"2025-05-06",50.5,50.838,50.484,50.6,-0.251,26300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1137,"volume":2116,"transactions":9,"vwap":2536},"2025-05-05",50.66,51.095001,50.655,50.851,-0.119,{"date":2539,"open":2507,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":2543,"volume":2373,"transactions":9,"vwap":2540},"2025-05-02",50.97,50.62,0.88,1.76,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":415,"percent_change":709,"volume":1707,"transactions":9,"vwap":2549},"2025-05-01",50.25,50.559,50.080002,50.09,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1944,"percent_change":180,"volume":2144,"transactions":9,"vwap":2555},"2025-04-30",49.48,50.13,49.16,50.12,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":138,"volume":1906,"transactions":9,"vwap":2560},"2025-04-29",49.46,50.07,49.99,0.272,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-04-28",49.53,49.721,49.28,49.718,0.258,0.52,48700,{"date":2572,"open":2573,"high":2564,"low":2574,"close":2558,"change":233,"percent_change":2473,"volume":2575,"transactions":9,"vwap":2558},"2025-04-25",49.4,49.088001,35000,{"date":161,"open":157,"high":2577,"low":157,"close":2578,"change":1511,"percent_change":2579,"volume":1456,"transactions":9,"vwap":2578},49.524,49.43,1.65]