[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOG":3,"homepage-market-summary":28,"stock-historical-SDOG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOG","2026-10-07",{"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},"ALPS Sector Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6747,2.5304,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},68.52,68.8,68.9263,-0.4063,-0.59,27230.160986,74.7348,57.7,38120.26832617857,63.5,3577,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},54.080002,34949,12756507.618197,25.98,"2025-04-25",[184,187,195,204,215,226,237,248,258,269,278,287,296,306,315,326,337,346,356,366,377,387,396,406,417,426,437,446,456,467,477,485,496,505,514,523,531,539,550,560,571,581,592,603,613,623,633,644,654,664,674,684,691,701,711,720,729,738,747,756,763,770,779,785,792,799,805,811,820,828,835,840,843,850,858,864,871,880,888,892,900,907,912,919,927,933,938,944,950,957,962,968,975,981,988,996,1003,1011,1019,1026,1034,1041,1049,1055,1062,1070,1074,1080,1083,1090,1096,1101,1108,1115,1121,1127,1133,1139,1145,1151,1154,1160,1167,1174,1181,1187,1193,1199,1206,1208,1214,1221,1229,1234,1240,1244,1250,1257,1265,1272,1279,1285,1292,1298,1303,1307,1311,1318,1324,1330,1337,1346,1351,1358,1362,1367,1372,1377,1383,1389,1395,1402,1408,1413,1418,1424,1432,1436,1440,1444,1451,1455,1460,1465,1472,1479,1487,1493,1497,1501,1506,1513,1518,1522,1530,1537,1542,1548,1555,1562,1568,1575,1583,1588,1594,1599,1603,1609,1616,1623,1628,1633,1641,1647,1654,1661,1668,1675,1679,1685,1691,1698,1702,1707,1713,1717,1722,1729,1736,1744,1748,1755,1762,1768,1776,1783,1788,1793,1798,1805,1810,1814,1820,1825,1832,1835,1840,1845,1851,1855,1859,1865,1870,1876,1881,1886,1890,1896,1902,1908,1912,1914,1918,1922,1927,1930,1935,1938,1940,1946,1952,1956,1959,1964,1968,1974,1978,1986,1990,1993,1998,2000,2002,2004,2008,2011,2015,2017,2021,2025,2030,2035,2038,2043,2046,2049,2053,2057,2062,2065,2069,2074,2080,2086,2092,2094,2101,2106,2112,2118,2124,2127,2131,2135,2142,2146,2150,2155,2162,2167,2172,2178,2183,2187,2191,2194,2200,2203,2208,2211,2219,2221,2228,2233,2239,2245,2250,2255,2260,2266,2272,2277,2283,2287,2292,2296,2302,2307,2312,2316,2321,2327,2333,2339,2347,2353,2359,2363,2368,2372,2376,2383,2389,2393,2398,2404,2412,2418,2424,2430,2436,2442,2448,2454,2461],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},288,68.6289,{"date":38,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},68.6,69.01,0.3563,0.52,51926.224556,347,68.881,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":121,"volume":201,"transactions":202,"vwap":203},"2026-10-05",68.6279,68.03,68.57,-0.0823,20040.057411,283,68.3683,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",68.68,68.965,68.61,68.6523,0.1223,0.18,14841.456704,267,68.7288,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",68.36,68.59,67.99,68.53,0.32,0.47,37989.916356,331,68.3197,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",68.87,68.899,68.17,68.21,-0.3645,-0.53,22166.71731,276,68.5676,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",68.77,68.79,68.4,68.5745,-0.3955,-0.57,39150.835359,307,68.5351,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":21,"volume":255,"transactions":256,"vwap":257},"2026-09-28",69.24,69.44,68.902,68.97,-0.41,44937.44221,303,69.0665,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",69.22,69.48,69.03,69.38,0.09,0.13,34350.856914,309,69.28,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":65,"volume":275,"transactions":276,"vwap":277},"2026-09-24",69.88,69.285,69.29,-0.5,22089.582071,352,69.5236,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":116,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",70.17,69.77,69.79,-0.46,27604.684631,302,69.9684,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",70.57,70.11,-0.2,-0.28,35306.101969,278,70.3769,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",70.63,70.25,70.31,-0.26,-0.37,34325.22088,472,70.4428,{"date":307,"open":308,"high":308,"low":309,"close":289,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",70.72,70.35,-0.4831,-0.68,20762.88616,247,70.5449,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",70.98,71.175,70.88,71.0531,-0.2216,-0.31,12109.631347,163,71.0533,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",72.11,72.13,70.85,71.2747,-0.8553,-1.19,14736.318532,250,71.6325,{"date":338,"open":339,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",72.34,72.1,-0.21,-0.29,13892.145418,231,72.2265,{"date":347,"open":348,"high":349,"low":350,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",72.44,72.7799,72.32,0.07,0.1,15453.732042,245,72.434,{"date":357,"open":358,"high":359,"low":340,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",72.21,72.3401,72.27,0.61,0.85,11814.87166,252,72.2237,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",71.82,71.85,71.6006,71.66,-0.13,-0.18,14716.956808,215,71.7121,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",72.58,71.77,71.79,-0.82,-1.13,27332.327805,291,72.0176,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":385,"vwap":395},"2026-09-08",72.92,72.99,72.61,-0.61,-0.83,15334.945576,72.789,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":106,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",73.3,73.54,73.205,73.22,-0.65,21575.434192,243,73.3791,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",73.68,73.74,73.12,73.7,0.19,0.26,24562.515262,285,73.6094,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":58,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",73.18,73.77,73.51,0.62,14965.049959,259,73.5204,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",73.23,73.29,72.825,73.06,0.11,0.15,12548.85401,220,73.0028,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":213,"vwap":445},"2026-08-31",73.26,73.4459,72.95,-0.62,-0.84,15426.292573,73.0868,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",73.88,73.3801,73.57,-0.04,-0.05,18117.357199,257,73.6027,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",73.41,73.7801,73.25,73.61,-0.54,-0.73,18810.782656,300,73.5761,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",73.71,74.305,74.15,0.27,0.37,14798.821572,308,74.0619,{"date":478,"open":479,"high":479,"low":480,"close":448,"change":342,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",74,73.655,-0.39,12387.709236,270,73.8439,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",74.09,74.32,73.96,74.17,0.1004,0.14,17156.800457,319,74.079,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":235,"vwap":504},"2026-08-21",73.89,74.39,74.0696,0.2796,0.38,12116.223128,74.0893,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":392,"volume":512,"transactions":513,"vwap":476},"2026-08-20",73.94,74.2906,73.78,73.79,-0.4565,25709.987634,338,{"date":515,"open":516,"high":23,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",73.95,74.2465,0.6968,0.95,25176.185069,318,74.3238,{"date":524,"open":408,"high":525,"low":526,"close":527,"change":528,"percent_change":191,"volume":529,"transactions":267,"vwap":530},"2026-08-18",73.86,73.52,73.5497,0.3797,21173.726296,73.6891,{"date":532,"open":399,"high":533,"low":534,"close":534,"change":402,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",73.5899,73.17,-0.88,15662.454928,342,73.3793,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",73.64,73.8699,73.622,73.82,0.24,0.33,15328.089358,281,73.752,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",73.33,73.63,73.58,0.68,0.93,40856.637795,339,73.4755,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",72.8,72.94,72.33,72.9,0.055,0.08,29423.183001,400,72.7316,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",72.42,72.93,72.845,0.305,0.42,16443.964955,386,72.7446,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",72.15,72.55,72.12,72.54,0.28,0.39,21008.589945,374,72.3689,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",71.46,72.37,71.38,72.26,0.8149,1.14,29020.000115,321,72.116,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",72.24,71.435,71.4451,-0.4021,-0.56,13947.54592,240,71.725,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",72.51,71.57,71.8472,-0.6828,-0.94,41026.181574,372,71.8995,{"date":624,"open":625,"high":391,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",71.52,71.07,72.53,0.78,1.09,96868.998653,480,71.5599,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",71.98,72.2,71.55,71.75,0.1761,0.25,34887.981052,340,71.7636,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",71.69,71.14,71.5739,-0.3127,-0.43,21281.989518,301,71.4785,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",72.22,71.295,71.8866,-0.9211,-1.27,38414.69541,408,71.6768,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":462,"volume":671,"transactions":672,"vwap":673},"2026-07-29",73.28,73.4,72.72,72.8077,-0.3923,146066.490628,528,73.162,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",72.81,73.8,73.2,0.99,1.37,40955.455361,392,73.376,{"date":685,"open":686,"high":687,"low":686,"close":358,"change":688,"percent_change":546,"volume":689,"transactions":185,"vwap":690},"2026-07-27",72.08,72.5,0.236,22912.473937,72.2668,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",70.91,72.01,71.974,1.124,1.59,29487.956032,239,71.591,{"date":702,"open":703,"high":704,"low":705,"close":330,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",71.13,71.41,70.64,-0.64,-0.9,27745.320876,273,71.0381,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":335,"vwap":719},"2026-07-22",71.34,71.78,71.49,0.5,0.7,20356.95658,71.5449,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":264,"percent_change":265,"volume":726,"transactions":727,"vwap":728},"2026-07-21",70.78,71.0125,70.4,70.99,18802.894058,299,70.8602,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":72,"volume":736,"transactions":235,"vwap":737},"2026-07-20",71.24,71.28,70.8301,70.9,-0.36,17673.364938,70.9749,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":322,"percent_change":650,"volume":744,"transactions":745,"vwap":746},"2026-07-17",71.76,72.4699,71.1101,71.26,36861.64095,498,71.7337,{"date":748,"open":749,"high":750,"low":749,"close":616,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",70.56,71.59,1.2,1.71,25882.489615,317,71.3815,{"date":757,"open":724,"high":758,"low":759,"close":760,"change":567,"percent_change":432,"volume":761,"transactions":313,"vwap":762},"2026-07-15",70.79,70.26,70.37,30250.627837,70.4977,{"date":764,"open":749,"high":765,"low":766,"close":767,"change":372,"percent_change":373,"volume":768,"transactions":727,"vwap":769},"2026-07-14",70.65,70.19,70.29,20478.808741,70.3269,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":413,"percent_change":473,"volume":776,"transactions":777,"vwap":778},"2026-07-13",70.62,70.83,70.39,70.42,32524.014472,383,70.5397,{"date":780,"open":781,"high":760,"low":781,"close":782,"change":361,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",69.83,70.16,0.88,12200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":413,"percent_change":502,"volume":791,"transactions":9,"vwap":790},"2026-07-09",69.34,69.82,69.31,69.55,194800,{"date":793,"open":794,"high":794,"low":795,"close":273,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":273},"2026-07-08",69.9,69.26,-0.71,-1.01,21800,{"date":800,"open":299,"high":759,"low":794,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",70,0.77,1.11,174600,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":302,"percent_change":233,"volume":810,"transactions":9,"vwap":809},"2026-07-06",69.52,68.96,69.23,25100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",68.94,69.65,68.83,69.6,1.02,1.49,27000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",68.28,68.92,68.58,0.36,0.53,23900,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":796,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",68.78,68.81,68.22,-1.03,35400,{"date":836,"open":789,"high":789,"low":188,"close":837,"change":838,"percent_change":106,"volume":839,"transactions":9,"vwap":837},"2026-06-29",68.93,-0.33,59600,{"date":841,"open":823,"high":787,"low":823,"close":795,"change":211,"percent_change":413,"volume":842,"transactions":9,"vwap":795},"2026-06-26",21400,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":361,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",68.54,69.43,69.080002,0.89,26200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":587,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",68.24,68.55,68.050003,68.47,0.41,54400,{"date":859,"open":860,"high":822,"low":861,"close":862,"change":221,"percent_change":222,"volume":863,"transactions":9,"vwap":862},"2026-06-23",67.78,67.59,68.19,130400,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":545,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",67.65,68.29,67.87,0.35,27400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",67.89,68,67.53,67.63,-0.76,-1.11,29400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":383,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",69.4,69.54,68.18,68.39,-1.63,24000,{"date":889,"open":281,"high":890,"low":882,"close":807,"change":373,"percent_change":301,"volume":891,"transactions":9,"vwap":807},"2026-06-16",70.029999,36500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":706,"volume":899,"transactions":9,"vwap":897},"2026-06-15",70.099998,70.24,69.67,69.7,-0.45,33600,{"date":901,"open":902,"high":895,"low":882,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",69.45,70.15,0.87,1.26,20600,{"date":908,"open":853,"high":909,"low":853,"close":268,"change":679,"percent_change":910,"volume":911,"transactions":9,"vwap":268},"2026-06-11",69.46,1.45,21200,{"date":913,"open":914,"high":915,"low":832,"close":867,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":867},"2026-06-10",68.5,68.72,-0.15,-0.22,23400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":716,"volume":926,"transactions":9,"vwap":924},"2026-06-09",68.37,68.51,67.71,68.44,0.34,23300,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":917,"percent_change":116,"volume":932,"transactions":9,"vwap":931},"2026-06-08",68.34,68.56,68.099998,71700,{"date":934,"open":824,"high":206,"low":852,"close":935,"change":254,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",68.32,-0.6,24400,{"date":939,"open":940,"high":941,"low":220,"close":942,"change":546,"percent_change":44,"volume":943,"transactions":9,"vwap":942},"2026-06-04",68.85,69.2,68.73,186900,{"date":945,"open":218,"high":946,"low":241,"close":241,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":241},"2026-06-03",68.86,-0.63,-0.91,97400,{"date":951,"open":952,"high":263,"low":239,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",69.13,69.029999,0.81,1.19,798200,{"date":958,"open":862,"high":959,"low":960,"close":832,"change":916,"percent_change":917,"volume":961,"transactions":9,"vwap":832},"2026-06-01",68.38,68.059998,27300,{"date":963,"open":964,"high":965,"low":966,"close":921,"change":352,"percent_change":433,"volume":967,"transactions":9,"vwap":921},"2026-05-29",68.46,68.63,68.26,19500,{"date":969,"open":852,"high":970,"low":971,"close":972,"change":973,"percent_change":925,"volume":974,"transactions":9,"vwap":972},"2026-05-28",68.45,67.86,68.27,0.23,19700,{"date":976,"open":874,"high":977,"low":978,"close":979,"change":264,"percent_change":265,"volume":980,"transactions":9,"vwap":979},"2026-05-27",68.31,67.97,68.040001,24300,{"date":982,"open":983,"high":852,"low":971,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",68.16,67.95,-0.06,-0.09,43600,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",67.25,68.12,68.010002,1.15,1.72,22800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":546,"volume":911,"transactions":9,"vwap":1001},"2026-05-21",66.43,66.9,66.17,66.86,0.22,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":221,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",66.39,66.76,66.2,66.64,0.21,36100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":998,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":998},"2026-05-19",66.14,66.61,65.94,0.04,0.06,27600,{"date":1020,"open":1021,"high":1005,"low":1022,"close":1005,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1005},"2026-05-18",66.15,65.91,0.55,0.84,15000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",66.44,65.82,65.84,-0.7,-1.05,26400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":221,"percent_change":44,"volume":1040,"transactions":9,"vwap":1039},"2026-05-14",66.56,66.82,66.49,66.54,13300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":849,"transactions":9,"vwap":1046},"2026-05-13",66.29,66.38,66,66.22,-0.11,-0.17,{"date":1050,"open":1051,"high":998,"low":1052,"close":1053,"change":545,"percent_change":825,"volume":1054,"transactions":9,"vwap":1053},"2026-05-12",66.19,65.65,66.33,27200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":121,"percent_change":373,"volume":1061,"transactions":9,"vwap":1060},"2026-05-11",66.41,66.5,66.010002,66.089996,13800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",66.46,65.99,66.21,0.03,0.05,18100,{"date":1071,"open":1028,"high":1028,"low":1022,"close":1072,"change":392,"percent_change":948,"volume":1073,"transactions":9,"vwap":1072},"2026-05-07",66.18,31200,{"date":1075,"open":1064,"high":1076,"low":1064,"close":1077,"change":502,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",66.88,66.79,0.57,15200,{"date":1081,"open":1021,"high":1082,"low":1022,"close":1057,"change":825,"percent_change":1023,"volume":1079,"transactions":9,"vwap":1057},"2026-05-05",66.68,{"date":1084,"open":1064,"high":1085,"low":1086,"close":1087,"change":244,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",66.55,65.96,66.050003,-0.86,26800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":101,"percent_change":898,"volume":1095,"transactions":9,"vwap":1094},"2026-05-01",67.089996,67.11,66.62,37700,{"date":1097,"open":1029,"high":1098,"low":1029,"close":1099,"change":848,"percent_change":1100,"volume":810,"transactions":9,"vwap":1099},"2026-04-30",67,66.92,1.35,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":361,"volume":1107,"transactions":9,"vwap":1105},"2026-04-29",65.77,66.040001,66.029999,0.4,35500,{"date":1109,"open":1065,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1067,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",66.13,65.47,65.63,0.02,32500,{"date":1116,"open":1117,"high":1007,"low":1118,"close":1119,"change":985,"percent_change":986,"volume":1120,"transactions":9,"vwap":1119},"2026-04-27",65.8,65.5,65.61,19000,{"date":1122,"open":1057,"high":1057,"low":1123,"close":1124,"change":382,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",65.57,65.67,-1.23,170800,{"date":1128,"open":1000,"high":1129,"low":1130,"close":1038,"change":1131,"percent_change":1132,"volume":899,"transactions":9,"vwap":1038},"2026-04-23",66.57,66.099998,0.76,1.16,{"date":1134,"open":1046,"high":1135,"low":1136,"close":1137,"change":283,"percent_change":168,"volume":1138,"transactions":9,"vwap":1137},"2026-04-22",66.37,65.72,65.73,85200,{"date":1140,"open":1005,"high":1141,"low":1142,"close":1051,"change":986,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1051},"2026-04-21",66.59,66.11,-0.14,40900,{"date":1146,"open":1147,"high":1148,"low":1045,"close":1149,"change":492,"percent_change":1009,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",66.080002,66.51,66.28,22500,{"date":1152,"open":1153,"high":1149,"low":1153,"close":1013,"change":472,"percent_change":856,"volume":1150,"transactions":9,"vwap":1013},"2026-04-17",65.71,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":629,"volume":827,"transactions":9,"vwap":1158},"2026-04-16",65.49,65.88,65.87,0.71,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1047,"percent_change":1048,"volume":1166,"transactions":9,"vwap":1165},"2026-04-15",65.2,65.31,64.85,65.16,31100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1143,"percent_change":341,"volume":1173,"transactions":9,"vwap":1172},"2026-04-14",65.19,65.32,64.79,65.27,26100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":492,"percent_change":1009,"volume":1180,"transactions":9,"vwap":1179},"2026-04-13",65.15,65.42,64.76,65.41,35000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1172,"change":1185,"percent_change":796,"volume":1186,"transactions":9,"vwap":1172},"2026-04-10",65.9,65.21,-0.47,25200,{"date":1188,"open":1111,"high":1189,"low":1111,"close":1190,"change":1191,"percent_change":1113,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",65.81,65.74,0.01,24900,{"date":1194,"open":1163,"high":1137,"low":1195,"close":1137,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1137},"2026-04-08",65.14,0.73,1.12,30700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":291,"percent_change":322,"volume":1205,"transactions":9,"vwap":1204},"2026-04-07",65.13,65.23,64.82,65,50500,{"date":1207,"open":1178,"high":1162,"low":1178,"close":1162,"change":211,"percent_change":587,"volume":1150,"transactions":9,"vwap":1162},"2026-04-06",{"date":1209,"open":1178,"high":1210,"low":1211,"close":1212,"change":433,"percent_change":973,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",65.059998,64.6,65.019997,19900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1048,"percent_change":301,"volume":1220,"transactions":9,"vwap":1219},"2026-04-01",64.94,65.080002,64.7,64.87,28800,{"date":1222,"open":1223,"high":1172,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",64.8,64.56,65.040001,0.75,1.17,14800,{"date":1230,"open":1223,"high":1223,"low":1231,"close":1232,"change":567,"percent_change":1233,"volume":1033,"transactions":9,"vwap":1232},"2026-03-30",64.07,64.29,0.12,{"date":1235,"open":1211,"high":1236,"low":1237,"close":1238,"change":283,"percent_change":796,"volume":1239,"transactions":9,"vwap":1238},"2026-03-27",64.75,64.089996,64.21,27500,{"date":1241,"open":1242,"high":1162,"low":1242,"close":1243,"change":1191,"percent_change":1113,"volume":974,"transactions":9,"vwap":1243},"2026-03-26",64.47,64.67,{"date":1245,"open":1224,"high":1246,"low":1247,"close":1248,"change":826,"percent_change":1249,"volume":1069,"transactions":9,"vwap":1248},"2026-03-25",64.86,64.43,64.66,0.83,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":51,"percent_change":802,"volume":1256,"transactions":9,"vwap":1255},"2026-03-24",63.35,64.39,63.21,64.13,57300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":361,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",63.69,64.16,63.34,63.64,0.97,39800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":126,"percent_change":948,"volume":1271,"transactions":9,"vwap":1270},"2026-03-20",63.61,63.73,62.87,63.029999,23600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1267,"change":796,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1267},"2026-03-19",63.53,63.89,63.39,-1.1,13900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":382,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",64.92,64.32,-1.26,15800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1195,"change":432,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1195},"2026-03-17",65.4,65.75,65.12,0.17,20200,{"date":1293,"open":1294,"high":1172,"low":1295,"close":1296,"change":1290,"percent_change":413,"volume":1297,"transactions":9,"vwap":1296},"2026-03-16",65.17,64.91,65.029999,95400,{"date":1299,"open":1300,"high":1301,"low":1203,"close":1246,"change":1113,"percent_change":1067,"volume":1302,"transactions":9,"vwap":1246},"2026-03-13",65.26,65.44,15400,{"date":1304,"open":1204,"high":1111,"low":1305,"close":1305,"change":254,"percent_change":947,"volume":1306,"transactions":9,"vwap":1305},"2026-03-12",64.84,63900,{"date":1308,"open":1170,"high":1301,"low":1225,"close":1309,"change":121,"percent_change":373,"volume":1310,"transactions":9,"vwap":1309},"2026-03-11",65.25,13100,{"date":1312,"open":1288,"high":1065,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",65.28,65.37,-0.49,-0.74,20300,{"date":1319,"open":1320,"high":1130,"low":1219,"close":1321,"change":1322,"percent_change":947,"volume":1323,"transactions":9,"vwap":1321},"2026-03-09",65.95,65.86,-0.42,29100,{"date":1325,"open":1326,"high":1327,"low":1301,"close":1149,"change":1328,"percent_change":254,"volume":1329,"transactions":9,"vwap":1149},"2026-03-06",66.27,66.31,-0.27,12500,{"date":1331,"open":1332,"high":1076,"low":1333,"close":1085,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1085},"2026-03-05",66.66,66.3,-0.44,-0.66,15300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-04",66.97,67.050003,66.48,66.99,0.2,0.3,11400,{"date":1347,"open":1057,"high":1348,"low":1288,"close":1077,"change":151,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1077},"2026-03-03",67.029999,-0.52,31600,{"date":1352,"open":1099,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-02",67.22,66.78,67.14,0,16000,{"date":1359,"open":1129,"high":1355,"low":1360,"close":1355,"change":502,"percent_change":1078,"volume":1361,"transactions":9,"vwap":1355},"2026-02-27",66.45,11000,{"date":1363,"open":1082,"high":1364,"low":1064,"close":1006,"change":412,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1006},"2026-02-26",66.84,0.29,26000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1129,"change":1328,"percent_change":1371,"volume":1186,"transactions":9,"vwap":1129},"2026-02-25",66.96,66.07,-0.4,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1364,"change":265,"percent_change":412,"volume":1291,"transactions":9,"vwap":1364},"2026-02-24",66.7,67.019997,66.58,{"date":1378,"open":1379,"high":1380,"low":1341,"close":1381,"change":1382,"percent_change":382,"volume":1180,"transactions":9,"vwap":1381},"2026-02-23",66.89,67.34,66.71,-0.55,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":413,"percent_change":588,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",66.91,67.26,66.65,17900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1098,"change":372,"percent_change":1394,"volume":1284,"transactions":9,"vwap":1098},"2026-02-19",67.15,67.43,66.81,-0.19,{"date":1396,"open":1386,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":121,"volume":1401,"transactions":9,"vwap":1399},"2026-02-18",67.38,67.040001,67.13,-0.08,22300,{"date":1403,"open":1404,"high":832,"low":1385,"close":1405,"change":1335,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-17",67.96,67.21,-0.97,49500,{"date":1409,"open":1410,"high":1411,"low":1405,"close":868,"change":1412,"percent_change":175,"volume":1213,"transactions":9,"vwap":868},"2026-02-13",67.23,68.029999,0.67,{"date":1414,"open":1415,"high":884,"low":1416,"close":1417,"change":609,"percent_change":393,"volume":980,"transactions":9,"vwap":1417},"2026-02-12",67.83,67.059998,67.2,{"date":1419,"open":1416,"high":1420,"low":1416,"close":1421,"change":1249,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",67.77,67.76,1.24,80600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-10",66.35,67.12,66.93,0.6,0.9,33000,{"date":1433,"open":1434,"high":1435,"low":1103,"close":1053,"change":1143,"percent_change":341,"volume":887,"transactions":9,"vwap":1053},"2026-02-09",66.16,66.4,{"date":1437,"open":1030,"high":1058,"low":1030,"close":1438,"change":817,"percent_change":1439,"volume":1239,"transactions":9,"vwap":1438},"2026-02-06",66.47,1.56,{"date":1441,"open":1442,"high":1442,"low":1195,"close":1443,"change":244,"percent_change":1088,"volume":1401,"transactions":9,"vwap":1443},"2026-02-05",65.97,65.45,{"date":1445,"open":1223,"high":1446,"low":1223,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",66.24,66.019997,1.36,2.1,45600,{"date":1452,"open":1453,"high":1201,"low":1453,"close":1248,"change":1106,"percent_change":422,"volume":1454,"transactions":9,"vwap":1248},"2026-02-03",63.88,42600,{"date":1456,"open":1268,"high":1457,"low":1458,"close":1459,"change":869,"percent_change":1023,"volume":1401,"transactions":9,"vwap":1459},"2026-02-02",64.31,63.71,64.26,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":1429,"percent_change":519,"volume":1271,"transactions":9,"vwap":1463},"2026-01-30",63.24,63.91,63.099998,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1017,"percent_change":264,"volume":1471,"transactions":9,"vwap":1470},"2026-01-29",63.49,63.9,63.15,63.31,20900,{"date":1473,"open":1474,"high":1259,"low":1475,"close":1476,"change":146,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-28",63.47,63.060001,63.25,-0.03,43900,{"date":1480,"open":1462,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-27",63.46,63.11,63.27,-0.1,-0.16,100800,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1017,"percent_change":264,"volume":1492,"transactions":9,"vwap":1491},"2026-01-26",63.55,63.2,63.37,134400,{"date":1494,"open":127,"high":127,"low":1495,"close":1470,"change":1356,"percent_change":1356,"volume":1496,"transactions":9,"vwap":1470},"2026-01-23",63.049999,17400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1470,"change":1009,"percent_change":546,"volume":849,"transactions":9,"vwap":1470},"2026-01-22",63.26,63.65,{"date":1502,"open":1503,"high":1254,"low":1503,"close":1464,"change":783,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1464},"2026-01-21",62.45,1.41,34100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":81,"percent_change":1512,"volume":827,"transactions":9,"vwap":1511},"2026-01-20",62.47,62.62,62.080002,62.22,-1.25,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1371,"percent_change":947,"volume":834,"transactions":9,"vwap":1517},"2026-01-16",63.29,62.98,63.0099983,{"date":1519,"open":1482,"high":1520,"low":1482,"close":1521,"change":264,"percent_change":492,"volume":879,"transactions":9,"vwap":1521},"2026-01-15",63.58,63.41,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-14",62.44,63.48,63.32,0.92,1.47,196900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1016,"percent_change":1017,"volume":1536,"transactions":9,"vwap":1535},"2026-01-13",62.53,62.67,62.23,62.4,70200,{"date":1538,"open":1508,"high":1508,"low":1539,"close":1540,"change":1394,"percent_change":101,"volume":1541,"transactions":9,"vwap":1540},"2026-01-12",62.19,62.36,25500,{"date":1543,"open":1544,"high":1533,"low":1545,"close":1546,"change":1365,"percent_change":222,"volume":1547,"transactions":9,"vwap":1546},"2026-01-09",62.39,62.26,62.55,26500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1545,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1545},"2026-01-08",60.98,62.54,1.23,2.02,38700,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":948,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",62.060001,60.99,61.029999,-1.47,35700,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":88,"volume":1407,"transactions":9,"vwap":1566},"2026-01-06",61.38,62.02,61.94,0.56,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1564,"change":546,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1564},"2026-01-05",61.13,61.52,61.040001,0.54,46800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":36,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-02",60.6,61.33,60.12,61.049999,0.96,42100,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1371,"percent_change":1335,"volume":1587,"transactions":9,"vwap":1586},"2025-12-31",60.87,60.47,47400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1585,"change":146,"percent_change":1477,"volume":1593,"transactions":9,"vwap":1585},"2025-12-30",60.94,61,60.82,105000,{"date":1595,"open":1590,"high":1596,"low":1597,"close":1598,"change":452,"percent_change":1400,"volume":980,"transactions":9,"vwap":1598},"2025-12-29",61.07,60.86,60.89,{"date":1600,"open":1597,"high":1550,"low":1601,"close":1590,"change":1017,"percent_change":352,"volume":1602,"transactions":9,"vwap":1590},"2025-12-26",60.71,12000,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":869,"percent_change":36,"volume":1608,"transactions":9,"vwap":1607},"2025-12-24",60.54,60.9,60.88,16900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":163,"percent_change":254,"volume":1615,"transactions":9,"vwap":1614},"2025-12-23",60.73,60.75,60.45,60.53,141800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":545,"percent_change":1106,"volume":1622,"transactions":9,"vwap":1621},"2025-12-22",60.64,60.81,60.58,60.78,81200,{"date":1624,"open":1625,"high":1626,"low":1614,"close":1605,"change":986,"percent_change":916,"volume":1627,"transactions":9,"vwap":1605},"2025-12-19",60.59,60.83,58800,{"date":1629,"open":1607,"high":1630,"low":1620,"close":1631,"change":311,"percent_change":878,"volume":1632,"transactions":9,"vwap":1631},"2025-12-18",61.060001,60.63,48000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":413,"volume":1640,"transactions":9,"vwap":1638},"2025-12-17",61.18,61.54,61.15,61.31,0.16,15100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1637,"change":1185,"percent_change":877,"volume":1646,"transactions":9,"vwap":1637},"2025-12-16",61.59,61.61,60.95,25900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1639,"percent_change":413,"volume":1653,"transactions":9,"vwap":1652},"2025-12-15",61.72,61.73,61.42,61.62,35600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1048,"percent_change":292,"volume":1660,"transactions":9,"vwap":1659},"2025-12-12",61.86,61.91,61.36,61.46,16400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":58,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-11",61.22,61.76,61.63,0.74,25300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1635,"change":904,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1635},"2025-12-10",60.38,61.23,60.34,1.44,20700,{"date":1676,"open":1677,"high":1631,"low":1677,"close":1678,"change":1639,"percent_change":472,"volume":937,"transactions":9,"vwap":1678},"2025-12-09",60.25,60.31,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":341,"percent_change":151,"volume":1684,"transactions":9,"vwap":1683},"2025-12-08",60.43,60.13,60.15,36800,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1002,"percent_change":473,"volume":1690,"transactions":9,"vwap":1689},"2025-12-05",60.16,60.67,60.36,22400,{"date":1692,"open":1693,"high":1678,"low":1694,"close":1695,"change":1696,"percent_change":146,"volume":1697,"transactions":9,"vwap":1695},"2025-12-04",60.24,59.96,60.14,-0.01,21600,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1683,"change":925,"percent_change":1078,"volume":1271,"transactions":9,"vwap":1683},"2025-12-03",60.02,60.28,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":101,"percent_change":274,"volume":1025,"transactions":9,"vwap":1706},"2025-12-02",60.17,59.63,59.81,{"date":1708,"open":1709,"high":1605,"low":1710,"close":1711,"change":735,"percent_change":936,"volume":1712,"transactions":9,"vwap":1711},"2025-12-01",60.26,60.080002,60.11,26600,{"date":1714,"open":1715,"high":1605,"low":1715,"close":1586,"change":1365,"percent_change":44,"volume":1716,"transactions":9,"vwap":1586},"2025-11-28",60.21,10600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":716,"percent_change":1024,"volume":849,"transactions":9,"vwap":1721},"2025-11-26",59.74,60.35,60.18,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1197,"volume":1728,"transactions":9,"vwap":1726},"2025-11-25",59.17,59.8,59.68,0.66,23000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":352,"percent_change":1290,"volume":1735,"transactions":9,"vwap":1734},"2025-11-24",59.12,59.18,58.75,59.02,14300,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-21",57.93,59.25,58.92,1.22,2.11,18800,{"date":1745,"open":1746,"high":1747,"low":24,"close":24,"change":706,"percent_change":1277,"volume":1018,"transactions":9,"vwap":24},"2025-11-20",58.72,58.87,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":947,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-19",58.81,58.23,58.34,-1.07,23100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1639,"percent_change":472,"volume":1761,"transactions":9,"vwap":1760},"2025-11-18",58.79,59.2,58.6,58.97,13600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1750,"change":1031,"percent_change":1767,"volume":1302,"transactions":9,"vwap":1750},"2025-11-17",59.41,59.53,58.69,-1.18,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":481,"volume":1775,"transactions":9,"vwap":1773},"2025-11-14",59.64,59.71,59.24,59.51,-0.23,17100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1719,"change":1774,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1719},"2025-11-13",59.94,60.27,59.72,-0.38,27100,{"date":1784,"open":1780,"high":1785,"low":1780,"close":1786,"change":587,"percent_change":222,"volume":1787,"transactions":9,"vwap":1786},"2025-11-12",60.099998,59.97,155500,{"date":1789,"open":1772,"high":1790,"low":1772,"close":1791,"change":422,"percent_change":1792,"volume":1388,"transactions":9,"vwap":1791},"2025-11-11",59.75,59.69,1.05,{"date":1794,"open":1795,"high":1772,"low":1796,"close":1797,"change":567,"percent_change":492,"volume":926,"transactions":9,"vwap":1797},"2025-11-10",59.23,58.63,59.07,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":904,"volume":1804,"transactions":9,"vwap":1801},"2025-11-07",58.52,58.99,58.45,0.51,17300,{"date":1806,"open":1807,"high":1760,"low":1808,"close":1809,"change":292,"percent_change":106,"volume":1761,"transactions":9,"vwap":1809},"2025-11-06",58.68,58.46,58.48,{"date":1811,"open":1752,"high":1812,"low":1752,"close":1813,"change":36,"percent_change":175,"volume":1228,"transactions":9,"vwap":1813},"2025-11-05",58.94,58.76,{"date":1815,"open":1816,"high":1809,"low":1817,"close":1818,"change":1349,"percent_change":1819,"volume":827,"transactions":9,"vwap":1818},"2025-11-04",58.33,58.16,58.18,-0.89,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1781,"percent_change":706,"volume":1653,"transactions":9,"vwap":1824},"2025-11-03",58.93,58.22,58.7,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1484,"percent_change":1048,"volume":1831,"transactions":9,"vwap":1830},"2025-10-31",59.049999,59.22,58.85,59.080002,50400,{"date":1833,"open":1828,"high":1771,"low":1834,"close":1732,"change":735,"percent_change":936,"volume":1653,"transactions":9,"vwap":1732},"2025-10-30",59.15,{"date":1836,"open":1695,"high":1704,"low":1837,"close":1838,"change":462,"percent_change":707,"volume":1839,"transactions":9,"vwap":1838},"2025-10-29",59.49,59.54,30400,{"date":1841,"open":1842,"high":1843,"low":1710,"close":1710,"change":917,"percent_change":735,"volume":1844,"transactions":9,"vwap":1710},"2025-10-28",60.37,60.41,17000,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":264,"percent_change":433,"volume":1850,"transactions":9,"vwap":1849},"2025-10-27",60.33,60.060001,60.3,32600,{"date":1852,"open":1853,"high":1842,"low":1854,"close":1715,"change":1344,"percent_change":716,"volume":1107,"transactions":9,"vwap":1715},"2025-10-24",60.23,60.2,{"date":1856,"open":1682,"high":1682,"low":1726,"close":1857,"change":1113,"percent_change":1067,"volume":1858,"transactions":9,"vwap":1857},"2025-10-23",59.91,65900,{"date":1860,"open":1861,"high":1687,"low":1862,"close":1863,"change":452,"percent_change":1400,"volume":1864,"transactions":9,"vwap":1863},"2025-10-22",59.77,59.7,59.89,35100,{"date":1866,"open":1863,"high":1867,"low":1868,"close":1778,"change":985,"percent_change":1484,"volume":1869,"transactions":9,"vwap":1778},"2025-10-21",60.07,59.73,36700,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":473,"percent_change":422,"volume":1875,"transactions":9,"vwap":1874},"2025-10-20",59.79,60.040001,60,267800,{"date":1877,"open":1878,"high":1705,"low":1878,"close":1705,"change":856,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1705},"2025-10-17",59.3,0.69,22000,{"date":1882,"open":1872,"high":1883,"low":1834,"close":1828,"change":106,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1828},"2025-10-16",59.82,-0.8,44300,{"date":1887,"open":1861,"high":1700,"low":1888,"close":1862,"change":433,"percent_change":640,"volume":1889,"transactions":9,"vwap":1862},"2025-10-15",59.32,13200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1429,"percent_change":817,"volume":1895,"transactions":9,"vwap":1894},"2025-10-14",58.54,59.67,59.55,14200,{"date":1897,"open":1746,"high":1898,"low":1746,"close":1899,"change":1900,"percent_change":803,"volume":1901,"transactions":9,"vwap":1899},"2025-10-13",59.060001,58.95,0.65,24200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1220,"transactions":9,"vwap":1905},"2025-10-10",59.46,58.3,-1,-1.69,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1878,"change":706,"percent_change":1753,"volume":1089,"transactions":9,"vwap":1878},"2025-10-09",60.029999,59.26,{"date":1913,"open":1693,"high":1693,"low":1863,"close":1778,"change":1485,"percent_change":1328,"volume":1674,"transactions":9,"vwap":1778},"2025-10-08",{"date":1915,"open":1916,"high":1916,"low":1700,"close":1785,"change":341,"percent_change":151,"volume":1917,"transactions":9,"vwap":1785},"2025-10-07",60.49,17600,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1678,"change":1781,"percent_change":947,"volume":810,"transactions":9,"vwap":1678},"2025-10-06",60.65,60.29,{"date":1923,"open":1924,"high":1606,"low":1924,"close":1925,"change":546,"percent_change":1023,"volume":1926,"transactions":9,"vwap":1925},"2025-10-03",60.44,60.69,18900,{"date":1928,"open":1586,"high":1601,"low":1853,"close":1689,"change":916,"percent_change":163,"volume":1929,"transactions":9,"vwap":1689},"2025-10-02",12400,{"date":1931,"open":1715,"high":1577,"low":1715,"close":1932,"change":587,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",60.51,0.46,20100,{"date":1936,"open":1872,"high":1677,"low":1937,"close":1853,"change":1365,"percent_change":44,"volume":1271,"transactions":9,"vwap":1853},"2025-09-30",59.76,{"date":1939,"open":1721,"high":1721,"low":1719,"close":1778,"change":1113,"percent_change":1067,"volume":1350,"transactions":9,"vwap":1778},"2025-09-29",{"date":1941,"open":1942,"high":1694,"low":1942,"close":1943,"change":51,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-26",59.56,59.92,0.82,17500,{"date":1947,"open":1948,"high":1863,"low":1949,"close":1950,"change":1315,"percent_change":382,"volume":1951,"transactions":9,"vwap":1950},"2025-09-25",59.84,59.33,59.43,32400,{"date":1953,"open":1694,"high":1687,"low":1954,"close":1943,"change":452,"percent_change":1400,"volume":1955,"transactions":9,"vwap":1943},"2025-09-24",59.88,19600,{"date":1957,"open":1726,"high":1677,"low":1726,"close":1786,"change":925,"percent_change":1078,"volume":1958,"transactions":9,"vwap":1786},"2025-09-23",50700,{"date":1960,"open":1961,"high":1771,"low":1962,"close":1705,"change":1067,"percent_change":1068,"volume":1963,"transactions":9,"vwap":1705},"2025-09-22",59.57,59.52,41800,{"date":1965,"open":1706,"high":1883,"low":1765,"close":1966,"change":121,"percent_change":291,"volume":1967,"transactions":9,"vwap":1966},"2025-09-19",59.6,53200,{"date":1969,"open":1970,"high":1861,"low":1971,"close":1780,"change":1315,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1780},"2025-09-18",59.61,59.48,-0.81,25600,{"date":1975,"open":1873,"high":1976,"low":1873,"close":1715,"change":587,"percent_change":222,"volume":1977,"transactions":9,"vwap":1715},"2025-09-17",60.79,21700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":121,"volume":1985,"transactions":9,"vwap":1983},"2025-09-16",60.09,60.19,59.78,59.93,-0.07,31000,{"date":1987,"open":1681,"high":1916,"low":1786,"close":1874,"change":1988,"percent_change":609,"volume":1989,"transactions":9,"vwap":1874},"2025-09-15",-0.34,18400,{"date":1991,"open":1631,"high":1920,"low":1709,"close":1672,"change":1781,"percent_change":947,"volume":1992,"transactions":9,"vwap":1672},"2025-09-12",99300,{"date":1994,"open":1683,"high":1995,"low":1683,"close":1995,"change":1996,"percent_change":1997,"volume":1192,"transactions":9,"vwap":1995},"2025-09-11",60.72,0.64,1.07,{"date":1999,"open":1700,"high":1683,"low":1719,"close":1710,"change":1696,"percent_change":146,"volume":980,"transactions":9,"vwap":1710},"2025-09-10",{"date":2001,"open":1867,"high":1715,"low":1700,"close":1980,"change":1067,"percent_change":1068,"volume":1496,"transactions":9,"vwap":1980},"2025-09-09",{"date":2003,"open":1693,"high":1693,"low":1719,"close":1848,"change":838,"percent_change":1382,"volume":1239,"transactions":9,"vwap":1848},"2025-09-08",{"date":2005,"open":1672,"high":2006,"low":1867,"close":2007,"change":567,"percent_change":265,"volume":980,"transactions":9,"vwap":2007},"2025-09-05",60.74,60.39,{"date":2009,"open":1854,"high":1678,"low":1778,"close":1678,"change":1106,"percent_change":1412,"volume":2010,"transactions":9,"vwap":1678},"2025-09-04",13700,{"date":2012,"open":2013,"high":1785,"low":1770,"close":1857,"change":1485,"percent_change":1328,"volume":2014,"transactions":9,"vwap":1857},"2025-09-03",59.9,15600,{"date":2016,"open":1786,"high":1693,"low":1790,"close":1867,"change":116,"percent_change":233,"volume":1228,"transactions":9,"vwap":1867},"2025-09-02",{"date":2018,"open":1704,"high":2019,"low":1704,"close":2007,"change":640,"percent_change":577,"volume":2020,"transactions":9,"vwap":2007},"2025-08-29",60.52,21000,{"date":2022,"open":2023,"high":2023,"low":1982,"close":1695,"change":1484,"percent_change":1048,"volume":2024,"transactions":9,"vwap":1695},"2025-08-28",60.42,19300,{"date":2026,"open":2027,"high":2028,"low":2027,"close":1693,"change":1365,"percent_change":44,"volume":2029,"transactions":9,"vwap":1693},"2025-08-27",59.87,60.32,17200,{"date":2031,"open":2032,"high":1848,"low":1872,"close":2033,"change":985,"percent_change":1484,"volume":2034,"transactions":9,"vwap":2033},"2025-08-26",59.99,59.95,21300,{"date":2036,"open":1693,"high":1849,"low":1786,"close":2037,"change":254,"percent_change":311,"volume":879,"transactions":9,"vwap":2037},"2025-08-25",60.0099983,{"date":2039,"open":1705,"high":2040,"low":1966,"close":2023,"change":1197,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2023},"2025-08-22",60.5,1.89,46600,{"date":2044,"open":1758,"high":1950,"low":1898,"close":1878,"change":1696,"percent_change":146,"volume":2045,"transactions":9,"vwap":1878},"2025-08-21",16300,{"date":2047,"open":2048,"high":1770,"low":1795,"close":2048,"change":264,"percent_change":433,"volume":1220,"transactions":9,"vwap":2048},"2025-08-20",59.31,{"date":2050,"open":1757,"high":2051,"low":1757,"close":1828,"change":51,"percent_change":1249,"volume":2052,"transactions":9,"vwap":1828},"2025-08-19",59.4,29700,{"date":2054,"open":2055,"high":1812,"low":1824,"close":2056,"change":1047,"percent_change":1394,"volume":1454,"transactions":9,"vwap":2056},"2025-08-18",58.82,58.73,{"date":2058,"open":1899,"high":2059,"low":1746,"close":2060,"change":146,"percent_change":1477,"volume":2061,"transactions":9,"vwap":2060},"2025-08-15",59.0099983,58.84,15500,{"date":2063,"open":1824,"high":1740,"low":1802,"close":2064,"change":322,"percent_change":1349,"volume":2061,"transactions":9,"vwap":2064},"2025-08-14",58.86,{"date":2066,"open":2067,"high":1724,"low":1905,"close":1724,"change":1581,"percent_change":2068,"volume":2029,"transactions":9,"vwap":1724},"2025-08-13",58.38,1.65,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1412,"percent_change":1132,"volume":2073,"transactions":9,"vwap":2072},"2025-08-12",57.75,58.21,79900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":341,"percent_change":735,"volume":899,"transactions":9,"vwap":2079},"2025-08-11",57.82,58.13,57.42,57.54,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2071,"change":472,"percent_change":222,"volume":2085,"transactions":9,"vwap":2071},"2025-08-08",57.62,57.81,57.59,55600,{"date":2087,"open":2088,"high":2084,"low":2089,"close":2090,"change":2091,"percent_change":1226,"volume":1646,"transactions":9,"vwap":2090},"2025-08-07",57.38,57.049999,57.48,0.43,{"date":2093,"open":2090,"high":2090,"low":2089,"close":2089,"change":163,"percent_change":1334,"volume":1401,"transactions":9,"vwap":2089},"2025-08-06",{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":640,"percent_change":2100,"volume":2034,"transactions":9,"vwap":2099},"2025-08-05",57.17,57.36,57.029999,57.3,0.44,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2089,"change":577,"percent_change":1666,"volume":2105,"transactions":9,"vwap":2089},"2025-08-04",56.73,57.13,32300,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":106,"percent_change":443,"volume":2111,"transactions":9,"vwap":2110},"2025-08-01",56.97,56.3,56.63,16500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1334,"percent_change":877,"volume":1357,"transactions":9,"vwap":2117},"2025-07-31",57.33,57.69,56.99,57.11,{"date":2119,"open":2120,"high":2077,"low":2121,"close":2122,"change":392,"percent_change":1032,"volume":2123,"transactions":9,"vwap":2122},"2025-07-30",58.040001,57.35,57.55,65600,{"date":2125,"open":2126,"high":2126,"low":2120,"close":1817,"change":1143,"percent_change":158,"volume":1775,"transactions":9,"vwap":1817},"2025-07-29",58.29,{"date":2128,"open":2129,"high":2129,"low":1823,"close":1905,"change":609,"percent_change":2130,"volume":849,"transactions":9,"vwap":1905},"2025-07-28",58.74,-0.95,{"date":2132,"open":1813,"high":2133,"low":2134,"close":2064,"change":1343,"percent_change":925,"volume":1310,"transactions":9,"vwap":2064},"2025-07-25",58.89,58.42,{"date":2136,"open":2137,"high":2138,"low":1759,"close":2139,"change":168,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-24",59,59.040001,58.66,-1.16,37300,{"date":2143,"open":1734,"high":2144,"low":1734,"close":2145,"change":1803,"percent_change":904,"volume":967,"transactions":9,"vwap":2145},"2025-07-23",59.44,59.35,{"date":2147,"open":2148,"high":2060,"low":2148,"close":2060,"change":954,"percent_change":2149,"volume":1284,"transactions":9,"vwap":2060},"2025-07-22",57.98,1.4,{"date":2151,"open":2152,"high":1808,"low":2153,"close":2154,"change":452,"percent_change":986,"volume":1804,"transactions":9,"vwap":2154},"2025-07-21",58.32,58.02,58.029999,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1400,"percent_change":1143,"volume":2161,"transactions":9,"vwap":2160},"2025-07-18",58.26,58.41,57.97,58.080002,18600,{"date":2163,"open":2164,"high":2165,"low":2164,"close":1817,"change":1639,"percent_change":587,"volume":2166,"transactions":9,"vwap":1817},"2025-07-17",57.85,58.2,18500,{"date":2168,"open":2169,"high":2170,"low":2082,"close":2171,"change":265,"percent_change":1002,"volume":1541,"transactions":9,"vwap":2171},"2025-07-16",58.0099983,58.12,58,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":886,"volume":2177,"transactions":9,"vwap":2175},"2025-07-15",58.8,57.87,-0.96,25000,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1484,"percent_change":1048,"volume":2034,"transactions":9,"vwap":2182},"2025-07-14",58.88,58.55,58.83,{"date":2184,"open":1797,"high":2185,"low":1813,"close":1822,"change":1185,"percent_change":81,"volume":2186,"transactions":9,"vwap":1822},"2025-07-11",59.11,16800,{"date":2188,"open":2060,"high":1961,"low":2189,"close":2051,"change":222,"percent_change":2190,"volume":2177,"transactions":9,"vwap":2051},"2025-07-10",58.78,0.8,{"date":2192,"open":2138,"high":2193,"low":1796,"close":1822,"change":1477,"percent_change":452,"volume":906,"transactions":9,"vwap":1822},"2025-07-09",59.099998,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2091,"percent_change":1196,"volume":1278,"transactions":9,"vwap":2199},"2025-07-08",58.57,59.029999,58.51,58.96,{"date":2201,"open":1812,"high":1830,"low":2152,"close":2202,"change":392,"percent_change":833,"volume":1895,"transactions":9,"vwap":2202},"2025-07-07",58.53,{"date":2204,"open":2205,"high":1739,"low":1797,"close":2206,"change":264,"percent_change":433,"volume":2207,"transactions":9,"vwap":2206},"2025-07-03",59.13,59.14,7700,{"date":2209,"open":1807,"high":1830,"low":1809,"close":1827,"change":51,"percent_change":1024,"volume":2210,"transactions":9,"vwap":1827},"2025-07-02",14600,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-01",57.47,58.9,58.56,1.08,1.88,64300,{"date":2220,"open":2104,"high":2090,"low":2104,"close":2090,"change":925,"percent_change":1429,"volume":1934,"transactions":9,"vwap":2090},"2025-06-30",{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1113,"percent_change":1016,"volume":2227,"transactions":9,"vwap":2226},"2025-06-27",57.18,57.41,56.87,57.14,23200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":191,"percent_change":1527,"volume":1989,"transactions":9,"vwap":2231},"2025-06-26",56.83,57.12,56.82,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":392,"percent_change":1753,"volume":2238,"transactions":9,"vwap":2237},"2025-06-25",57.09,56.52,56.6,47600,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":925,"percent_change":1429,"volume":2244,"transactions":9,"vwap":2243},"2025-06-24",56.93,57.26,57.21,52300,{"date":2246,"open":2247,"high":2225,"low":2248,"close":2225,"change":869,"percent_change":422,"volume":2249,"transactions":9,"vwap":2225},"2025-06-23",56.65,56.21,24800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2236,"change":283,"percent_change":1972,"volume":1541,"transactions":9,"vwap":2236},"2025-06-20",56.57,56.78,56.43,{"date":2256,"open":2231,"high":2257,"low":2258,"close":2259,"change":985,"percent_change":1047,"volume":2029,"transactions":9,"vwap":2259},"2025-06-18",57.29,56.92,56.98,{"date":2261,"open":2262,"high":2079,"low":2263,"close":2264,"change":936,"percent_change":2265,"volume":1985,"transactions":9,"vwap":2264},"2025-06-17",57.45,57.02,57.040001,-1.04,{"date":2267,"open":2079,"high":2268,"low":2269,"close":2270,"change":925,"percent_change":2271,"volume":819,"transactions":9,"vwap":2270},"2025-06-16",57.78,57.49,57.64,0.59,{"date":2273,"open":2274,"high":2275,"low":2096,"close":2099,"change":735,"percent_change":442,"volume":2276,"transactions":9,"vwap":2099},"2025-06-13",57.52,57.73,24100,{"date":2278,"open":2279,"high":2280,"low":2114,"close":2281,"change":1017,"percent_change":352,"volume":2282,"transactions":9,"vwap":2281},"2025-06-12",57.58,57.67,57.66,19400,{"date":2284,"open":2164,"high":2164,"low":2285,"close":2286,"change":291,"percent_change":151,"volume":1401,"transactions":9,"vwap":2286},"2025-06-11",57.43,57.6,{"date":2288,"open":2262,"high":2289,"low":2285,"close":2290,"change":44,"percent_change":1024,"volume":2291,"transactions":9,"vwap":2290},"2025-06-10",57.99,57.8,22200,{"date":2293,"open":2294,"high":2281,"low":2294,"close":2295,"change":211,"percent_change":221,"volume":1220,"transactions":9,"vwap":2295},"2025-06-09",57.25,57.32,{"date":2297,"open":2116,"high":2298,"low":2299,"close":2226,"change":51,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2226},"2025-06-06",57.23,56.94,0.86,24600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2247,"change":985,"percent_change":1047,"volume":1926,"transactions":9,"vwap":2247},"2025-06-05",56.86,56.89,56.5,{"date":2308,"open":2309,"high":2231,"low":2310,"close":2310,"change":301,"percent_change":283,"volume":2311,"transactions":9,"vwap":2310},"2025-06-04",57.060001,56.71,17700,{"date":2313,"open":2314,"high":2235,"low":2236,"close":2108,"change":1344,"percent_change":826,"volume":2315,"transactions":9,"vwap":2108},"2025-06-03",56.54,13400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":567,"percent_change":492,"volume":1144,"transactions":9,"vwap":2319},"2025-06-02",56.51,56.67,56.099998,{"date":2322,"open":2109,"high":2323,"low":2324,"close":2325,"change":352,"percent_change":211,"volume":2326,"transactions":9,"vwap":2325},"2025-05-30",56.72,56.13,56.59,24500,{"date":2328,"open":2329,"high":2306,"low":2330,"close":2331,"change":352,"percent_change":211,"volume":2332,"transactions":9,"vwap":2331},"2025-05-29",56.36,55.99,56.49,29600,{"date":2334,"open":2116,"high":2116,"low":2335,"close":2336,"change":609,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-28",56.34,56.39,-0.98,30900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":904,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-27",56.61,56.96,56.41,56.95,1.55,52400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":432,"percent_change":1343,"volume":1674,"transactions":9,"vwap":2352},"2025-05-23",55.63,56.16,55.58,56.080002,{"date":2354,"open":2355,"high":2356,"low":2349,"close":2357,"change":1484,"percent_change":373,"volume":2358,"transactions":9,"vwap":2357},"2025-05-22",56.040001,56.22,55.97,13500,{"date":2360,"open":2263,"high":2263,"low":2361,"close":2361,"change":1283,"percent_change":2362,"volume":879,"transactions":9,"vwap":2361},"2025-05-21",56.07,-2.2,{"date":2364,"open":2365,"high":2366,"low":2298,"close":2114,"change":1400,"percent_change":1143,"volume":2367,"transactions":9,"vwap":2114},"2025-05-20",57.4,57.68,28600,{"date":2369,"open":2089,"high":2370,"low":2344,"close":2224,"change":1191,"percent_change":1113,"volume":2371,"transactions":9,"vwap":2224},"2025-05-19",57.46,42000,{"date":2373,"open":2230,"high":2365,"low":2374,"close":2365,"change":1567,"percent_change":679,"volume":2375,"transactions":9,"vwap":2365},"2025-05-16",56.69,43500,{"date":2377,"open":2378,"high":2225,"low":2379,"close":2380,"change":2190,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-15",56.15,56.09,56.84,1.43,54800,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2355,"change":106,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2355},"2025-05-14",56.4,55.94,-0.85,57500,{"date":2390,"open":2247,"high":2391,"low":2306,"close":2236,"change":1143,"percent_change":163,"volume":2392,"transactions":9,"vwap":2236},"2025-05-13",56.74,118400,{"date":2394,"open":2110,"high":2305,"low":2329,"close":2395,"change":599,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-12",56.66,2.05,11500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":452,"percent_change":986,"volume":2014,"transactions":9,"vwap":2403},"2025-05-09",55.77,55.78,55.43,55.52,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1567,"volume":2411,"transactions":9,"vwap":2409},"2025-05-08",55.46,56.02,55.45,55.57,0.31,20800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":412,"percent_change":869,"volume":1069,"transactions":9,"vwap":2417},"2025-05-07",55.2,55.54,55.0099983,55.26,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1328,"percent_change":1315,"volume":2177,"transactions":9,"vwap":2423},"2025-05-06",55.09,55.33,54.98,55.07,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":158,"percent_change":650,"volume":2166,"transactions":9,"vwap":2429},"2025-05-05",55.37,55.55,55.15,55.34,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2351,"change":1131,"percent_change":2435,"volume":2034,"transactions":9,"vwap":2351},"2025-05-02",55.48,55.65,55.18,1.39,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1484,"percent_change":373,"volume":2311,"transactions":9,"vwap":2441},"2025-05-01",54.97,55.29,54.75,54.82,{"date":2443,"open":2444,"high":2420,"low":2445,"close":2446,"change":1068,"percent_change":264,"volume":2447,"transactions":9,"vwap":2446},"2025-04-30",54.72,54.16,54.92,30100,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1009,"percent_change":502,"volume":2453,"transactions":9,"vwap":2452},"2025-04-29",54.36,55.040001,54.87,31300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":472,"percent_change":716,"volume":2460,"transactions":9,"vwap":2459},"2025-04-28",54.44,54.79,54.22,54.66,22100,{"date":182,"open":2456,"high":2456,"low":178,"close":2462,"change":452,"percent_change":986,"volume":1646,"transactions":9,"vwap":2462},54.39]