[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRIO":3,"homepage-market-summary":30,"stock-historical-TRIO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRIO","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},"MC Trio Equity Buffered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.289,22.013992,"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},66.13,66.1399,66.19,66.09,66.3555,-0.2255,-0.34,1961,66.86,59.391,1838.5060709163347,90.2,2462,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"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":39,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},58.029999,1451,529465.0238,13.13,"2025-04-25",[183,186,195,205,215,224,233,243,252,260,268,274,284,293,301,308,318,327,334,342,350,359,367,373,380,387,395,402,412,418,427,433,440,447,455,462,468,476,483,491,498,503,511,519,525,532,540,550,558,567,575,583,592,598,604,609,615,622,631,642,648,655,663,670,676,681,686,690,695,700,706,713,720,728,734,739,745,751,755,761,768,773,779,784,790,795,801,806,812,818,823,826,829,835,841,846,854,860,866,870,876,881,890,893,898,903,908,913,919,926,931,937,942,947,953,959,965,971,975,983,989,997,1003,1009,1014,1018,1023,1029,1033,1037,1041,1047,1052,1056,1063,1069,1077,1082,1088,1095,1102,1107,1114,1120,1125,1132,1137,1144,1151,1159,1164,1170,1175,1179,1184,1188,1193,1201,1206,1211,1218,1225,1231,1234,1238,1242,1245,1250,1256,1262,1266,1272,1276,1280,1284,1286,1289,1293,1297,1302,1307,1312,1316,1320,1326,1330,1334,1338,1342,1346,1351,1357,1361,1365,1372,1379,1384,1391,1396,1402,1407,1412,1417,1422,1427,1434,1441,1444,1448,1450,1454,1457,1461,1463,1467,1471,1476,1481,1485,1490,1496,1500,1503,1507,1511,1516,1519,1522,1527,1533,1538,1543,1547,1550,1555,1561,1564,1568,1572,1576,1583,1587,1591,1596,1602,1607,1610,1614,1619,1623,1627,1631,1633,1636,1640,1644,1648,1652,1655,1659,1662,1666,1670,1674,1678,1683,1686,1689,1693,1697,1701,1705,1708,1711,1716,1720,1724,1729,1732,1736,1740,1743,1747,1752,1756,1760,1764,1770,1773,1778,1782,1785,1789,1794,1799,1803,1809,1815,1819,1823,1828,1831,1834,1839,1842,1847,1853,1857,1861,1864,1867,1872,1876,1879,1883,1888,1891,1895,1900,1903,1907,1911,1916,1920,1924,1929,1934,1938,1944,1949,1952,1956,1961,1964,1968,1971,1977,1981,1986,1992,1995,2000,2003,2009,2014,2020,2026,2032,2037,2041,2047,2053,2059,2064,2070,2075,2083,2088,2095,2101,2108,2113,2116,2122,2126],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},14,66.1173,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",66.39,66.34,0.1503,0.23,1995,19,66.3523,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",66.11,66.29,66.2052,0.2048,0.31,3314,22,66.2595,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",65.95,66.0004,65.94,0.2993,0.46,1213.089,21,65.964,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",65.41,65.7011,-0.0178,-0.03,1753,26,65.5089,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",65.92,65.7189,-0.0513,-0.08,1080,18,65.8348,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",65.73,65.79,65.7702,-0.0691,-0.1,468,13,65.7514,{"date":244,"open":207,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",65.97,65.8393,-0.2939,-0.44,5898,47,65.8985,{"date":253,"open":209,"high":254,"low":209,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",66.1332,0.2384,0.36,10434,51,66.0565,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":229,"volume":265,"transactions":266,"vwap":267},"2026-09-24",65.87,65.8948,-0.0552,201.0001,17,65.8656,{"date":269,"open":207,"high":207,"low":207,"close":207,"change":270,"percent_change":271,"volume":184,"transactions":272,"vwap":273},"2026-09-23",-0.3248,-0.49,10,66.0718,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",66.295,66.18,66.2748,0.0258,0.04,870.514,16,66.2729,{"date":285,"open":286,"high":287,"low":17,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",66.14,66.249,0.4942,0.75,2227,29,66.1522,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":241,"vwap":300},"2026-09-18",65.76,65.7548,-0.0291,-0.04,332,65.7298,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":241,"transactions":306,"vwap":307},"2026-09-17",65.7839,0.4251,0.65,11,65.7214,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",65.61,65.1,65.3588,-0.1687,-0.26,487,12,65.2237,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",65.615,65.5275,-0.1856,-0.28,261,9,65.6145,{"date":328,"open":295,"high":329,"low":330,"close":330,"change":331,"percent_change":157,"volume":332,"transactions":266,"vwap":333},"2026-09-14",65.7799,65.7131,-0.1602,556,65.756,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":241,"vwap":341},"2026-09-11",65.89,65.8733,0.3283,0.5,269,65.8883,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":306,"vwap":349},"2026-09-10",65.5101,65.545,-0.2516,-0.38,193,65.5165,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":184,"vwap":358},"2026-09-09",65.81,65.7901,65.7966,-0.2164,-0.33,441,65.8075,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":323,"volume":365,"transactions":231,"vwap":366},"2026-09-08",66.08,66.1049,66.013,-0.1851,1207.919,66.0757,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":241,"transactions":272,"vwap":372},"2026-09-04",66.1981,-0.0739,-0.11,66.2415,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":325,"transactions":378,"vwap":379},"2026-09-03",66.272,0.3654,0.55,8,66.0804,{"date":381,"open":382,"high":209,"low":382,"close":383,"change":384,"percent_change":256,"volume":385,"transactions":193,"vwap":386},"2026-09-02",65.8301,65.9066,0.2363,2219,65.9234,{"date":388,"open":352,"high":352,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":250,"vwap":394},"2026-09-01",65.65,65.6703,-0.2975,-0.45,7471,65.7586,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":203,"vwap":401},"2026-08-31",65.9678,-0.0604,-0.09,323,65.8905,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",66.27,65.9801,66.0282,-0.0943,-0.14,5876.148,40,66.0873,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":325,"transactions":378,"vwap":417},"2026-08-27",66.1225,0.19,0.29,66.0197,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":316,"vwap":426},"2026-08-26",65.84,65.9599,65.9325,0.0023,0,702,65.9032,{"date":428,"open":420,"high":207,"low":420,"close":429,"change":430,"percent_change":415,"volume":431,"transactions":193,"vwap":432},"2026-08-25",65.9302,0.1254,715,65.8762,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":408,"volume":438,"transactions":193,"vwap":439},"2026-08-24",65.72,65.8048,-0.0914,720.8841,65.7439,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":241,"vwap":446},"2026-08-21",65.8962,0.1942,0.3,25.6523,65.8712,{"date":448,"open":420,"high":420,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",65.702,-0.2446,-0.37,4844,42,65.7376,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":306,"vwap":461},"2026-08-19",65.9466,0.0759,0.12,24,65.9651,{"date":463,"open":336,"high":336,"low":464,"close":464,"change":465,"percent_change":101,"volume":466,"transactions":184,"vwap":467},"2026-08-18",65.8707,-0.2001,212.035,65.9033,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":184,"vwap":475},"2026-08-17",66.1401,66.0708,-0.1798,-0.27,219.0003,66.1491,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":220,"volume":481,"transactions":241,"vwap":482},"2026-08-14",66.21,66.2506,-0.0211,386,66.2295,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":325,"vwap":490},"2026-08-13",66.23,66.2717,0.1564,0.24,270,66.231,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":378,"transactions":496,"vwap":497},"2026-08-12",66.1153,0.1335,0.2,7,66.074,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":399,"volume":378,"transactions":496,"vwap":502},"2026-08-11",65.9818,-0.0589,66.075,{"date":504,"open":20,"high":20,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":241,"vwap":510},"2026-08-10",66.0001,66.0407,-0.0334,-0.05,661,66.0703,{"date":512,"open":361,"high":361,"low":513,"close":514,"change":515,"percent_change":444,"volume":516,"transactions":517,"vwap":518},"2026-08-07",65.99,66.0741,0.1984,2613,15,66.0498,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":241,"transactions":325,"vwap":524},"2026-08-06",65.8757,-0.0987,-0.15,65.9526,{"date":526,"open":502,"high":502,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":241,"vwap":531},"2026-08-05",65.9744,-0.0056,-0.01,1444,66.0562,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":203,"vwap":539},"2026-08-04",65.9,65.98,0.5276,0.81,1930,65.9278,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":306,"vwap":549},"2026-08-03",65.45,65.5,65.36,65.4524,0.3817,0.59,1219,65.4217,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",65.0707,0.2287,0.35,34,6,64.9457,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":241,"vwap":566},"2026-07-30",64.7,64.855,64.842,0.5982,0.93,4885,64.8108,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":81,"volume":573,"transactions":184,"vwap":574},"2026-07-29",64.52,64.57,64.2438,-0.5084,987,64.5486,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":496,"vwap":582},"2026-07-28",64.7899,64.7522,0.1175,0.18,215,64.7894,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",64.82,64.6347,0.1061,0.16,407,32,64.6838,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":72,"volume":556,"transactions":596,"vwap":597},"2026-07-24",64.5286,0.0452,4,64.5554,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":53,"volume":496,"transactions":602,"vwap":603},"2026-07-23",64.4834,-0.4303,5,64.5869,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":229,"volume":460,"transactions":556,"vwap":608},"2026-07-22",64.9137,-0.0532,64.9358,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":556,"transactions":596,"vwap":614},"2026-07-21",64.9669,0.3419,0.53,64.8226,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":496,"vwap":621},"2026-07-20",64.625,-0.115,-0.18,192,64.7617,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":392,"volume":628,"transactions":629,"vwap":630},"2026-07-17",64.56,64.81,64.74,-0.29,6903,35,64.7362,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-16",65.04,65.18,64.94,65.03,-0.1029,-0.16,6237.782,36,65.0733,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":580,"volume":646,"transactions":378,"vwap":647},"2026-07-15",65.1329,0.1152,128,65.1282,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":554,"volume":653,"transactions":517,"vwap":654},"2026-07-14",64.93,65.0177,0.2245,789,64.9742,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":241,"vwap":662},"2026-07-13",64.83,64.7932,-0.3018,-0.46,2421,64.8368,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",65,65.095001,0.138,0.21,200,{"date":671,"open":672,"high":665,"low":672,"close":673,"change":674,"percent_change":675,"volume":175,"transactions":9,"vwap":673},"2026-07-09",64.79,64.957,0.264,0.41,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":46,"volume":669,"transactions":9,"vwap":679},"2026-07-08",64.65,64.693,-0.137,{"date":682,"open":683,"high":657,"low":683,"close":657,"change":684,"percent_change":162,"volume":685,"transactions":9,"vwap":657},"2026-07-07",64.815,-0.165,600,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":211,"volume":669,"transactions":9,"vwap":688},"2026-07-06",64.995,0.296,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":145,"volume":694,"transactions":9,"vwap":692},"2026-07-02",64.699,-0.016,100,{"date":696,"open":625,"high":625,"low":697,"close":697,"change":698,"percent_change":239,"volume":699,"transactions":9,"vwap":697},"2026-07-01",64.715,-0.062,700,{"date":701,"open":702,"high":625,"low":703,"close":703,"change":704,"percent_change":705,"volume":685,"transactions":9,"vwap":703},"2026-06-30",64.8,64.777,0.276,0.43,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":73,"volume":712,"transactions":9,"vwap":710},"2026-06-29",64.44,64.505,64.501,0.302,800,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-26",64.19,64.199,0.006,0.01,300,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",64.11,64.25,64.193,0.088,0.14,4400,{"date":729,"open":723,"high":730,"low":731,"close":731,"change":732,"percent_change":523,"volume":733,"transactions":9,"vwap":731},"2026-06-24",64.46,64.105,-0.094,900,{"date":735,"open":736,"high":716,"low":736,"close":716,"change":248,"percent_change":737,"volume":738,"transactions":9,"vwap":716},"2026-06-23",64.17,-0.68,500,{"date":740,"open":626,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":733,"transactions":9,"vwap":742},"2026-06-22",64.77,64.639,0.034,0.05,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":377,"volume":733,"transactions":9,"vwap":749},"2026-06-18",64.54,64.61,64.605,0.355,{"date":752,"open":741,"high":741,"low":723,"close":723,"change":753,"percent_change":754,"volume":738,"transactions":9,"vwap":723},"2026-06-17",-0.411,-0.64,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":719,"transactions":9,"vwap":758},"2026-06-16",64.67,64.661,-0.042,-0.06,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":211,"volume":738,"transactions":9,"vwap":766},"2026-06-15",64.71,64.73,64.64,64.703,0.294,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":191,"volume":719,"transactions":9,"vwap":771},"2026-06-12",64.38,64.409,0.149,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":719,"transactions":9,"vwap":776},"2026-06-11",64.074997,64.26,0.436,0.68,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":106,"volume":719,"transactions":9,"vwap":782},"2026-06-10",64.099998,63.824,-0.308,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":229,"volume":738,"transactions":9,"vwap":788},"2026-06-09",64.32,63.675,64.132,-0.053,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":495,"volume":699,"transactions":9,"vwap":793},"2026-06-08",64.245,64.185,0.125,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":95,"volume":800,"transactions":9,"vwap":798},"2026-06-05",64.41,64.059998,-0.498,3400,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":495,"volume":694,"transactions":9,"vwap":804},"2026-06-04",64.47,64.558,0.132,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":719,"transactions":9,"vwap":809},"2026-06-03",64.5,64.426,-0.112,-0.17,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":669,"transactions":9,"vwap":815},"2026-06-02",64.53,64.538,0.055,0.09,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":220,"volume":733,"transactions":9,"vwap":821},"2026-06-01",64.445,64.483,-0.017,{"date":824,"open":808,"high":808,"low":808,"close":808,"change":280,"percent_change":825,"volume":669,"transactions":9,"vwap":808},"2026-05-29",0.06,{"date":827,"open":730,"high":730,"low":730,"close":730,"change":828,"percent_change":415,"volume":719,"transactions":9,"vwap":730},"2026-05-28",0.124,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":718,"volume":834,"transactions":9,"vwap":832},"2026-05-27",64.34,64.336,0.008,400,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":488,"volume":712,"transactions":9,"vwap":838},"2026-05-26",64.301,64.328,64.3,0.156,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":459,"volume":834,"transactions":9,"vwap":844},"2026-05-22",64.205,64.172,0.075,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-21",64.14,64.18,64.097,0.11,0.17,1400,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":834,"transactions":9,"vwap":857},"2026-05-20",63.85,63.987,0.286,0.45,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":38,"volume":834,"transactions":9,"vwap":864},"2026-05-19",63.74,63.76,63.701,-0.141,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":72,"volume":694,"transactions":9,"vwap":868},"2026-05-18",63.842,0.044,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":834,"transactions":9,"vwap":873},"2026-05-15",63.87,63.798,-0.252,-0.39,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":580,"volume":699,"transactions":9,"vwap":879},"2026-05-14",64.080002,64.050003,0.115,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-13",63.95,63.98,63.875,63.935,0.065,0.1,5700,{"date":891,"open":892,"high":872,"low":892,"close":872,"change":145,"percent_change":220,"volume":712,"transactions":9,"vwap":872},"2026-05-12",63.71,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":-6,"volume":719,"transactions":9,"vwap":896},"2026-05-11",64,63.89,-0.003,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":694,"transactions":9,"vwap":900},"2026-05-08",63.893,0.161,0.25,{"date":904,"open":895,"high":895,"low":905,"close":905,"change":906,"percent_change":38,"volume":907,"transactions":9,"vwap":905},"2026-05-07",63.732,-0.138,2500,{"date":909,"open":910,"high":872,"low":910,"close":872,"change":911,"percent_change":912,"volume":719,"transactions":9,"vwap":872},"2026-05-06",63.81,0.311,0.49,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":256,"volume":738,"transactions":9,"vwap":917},"2026-05-05",63.61,63.63,63.559,0.226,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-04",63.484,63.333,-0.144,-0.23,6900,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":424,"transactions":9,"vwap":928},"2026-05-01",63.477,0.051,0.08,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":834,"transactions":9,"vwap":934},"2026-04-30",63.47,63.426,0.362,0.57,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":121,"volume":834,"transactions":9,"vwap":940},"2026-04-29",63.09,63.063999,-0.078,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":523,"volume":834,"transactions":9,"vwap":945},"2026-04-28",63.099998,63.142,-0.098,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":72,"volume":907,"transactions":9,"vwap":951},"2026-04-27",63.21,63.29,63.24,0.042,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":719,"transactions":9,"vwap":956},"2026-04-24",63.26,63.198,0.179,0.28,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":946,"percent_change":638,"volume":964,"transactions":9,"vwap":963},"2026-04-23",63.2,63.0099983,63.019001,2100,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":669,"transactions":9,"vwap":968},"2026-04-22",63.13,63.117,0.236,0.38,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":347,"volume":694,"transactions":9,"vwap":973},"2026-04-21",62.881,-0.242,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-20",63.095001,63.135,63.123,-0.045,-0.07,1200,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":834,"transactions":9,"vwap":986},"2026-04-17",63.12,63.168,0.322,0.51,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":817,"volume":996,"transactions":9,"vwap":994},"2026-04-16",62.815,62.89,62.78,62.846,0.057,3100,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":668,"volume":719,"transactions":9,"vwap":1000},"2026-04-15",62.785,62.789,62.74,0.129,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":73,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",62.58,62.66,0.295,3900,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":669,"transactions":9,"vwap":1011},"2026-04-13",62.365,0.336,0.54,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":760,"volume":694,"transactions":9,"vwap":1016},"2026-04-10",62.028999,-0.036,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":694,"transactions":9,"vwap":1020},"2026-04-09",62.064999,0.229,0.37,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":982,"transactions":9,"vwap":1026},"2026-04-08",61.855,61.836,0.922,1.51,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":298,"volume":719,"transactions":9,"vwap":1031},"2026-04-07",60.914,-0.027,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":902,"volume":669,"transactions":9,"vwap":1035},"2026-04-06",60.941,0.155,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":995,"percent_change":817,"volume":719,"transactions":9,"vwap":1040},"2026-04-02",60.79,60.786,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":733,"transactions":9,"vwap":1044},"2026-04-01",60.87,60.729,0.317,0.52,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":669,"transactions":9,"vwap":1049},"2026-03-31",60.412,1.021,1.72,{"date":1053,"open":1054,"high":1054,"low":26,"close":26,"change":1055,"percent_change":46,"volume":699,"transactions":9,"vwap":26},"2026-03-30",59.49,-0.125,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":669,"transactions":9,"vwap":1059},"2026-03-27",59.505,59.516,59.43,-0.539,-0.9,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":685,"transactions":9,"vwap":1066},"2026-03-26",60.33,60.055,-0.655,-1.08,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1013,"volume":1076,"transactions":9,"vwap":1074},"2026-03-25",60.76,60.785,60.7,60.71,0.329,5400,{"date":1078,"open":1065,"high":1079,"low":1065,"close":1080,"change":1081,"percent_change":323,"volume":699,"transactions":9,"vwap":1080},"2026-03-24",60.55,60.381,-0.169,{"date":1083,"open":1074,"high":1084,"low":1079,"close":1079,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1079},"2026-03-23",60.74,0.564,0.94,4000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-20",60.27,59.986,-0.647,-1.07,7400,{"date":1096,"open":1097,"high":1071,"low":1098,"close":1099,"change":1100,"percent_change":229,"volume":1101,"transactions":9,"vwap":1099},"2026-03-19",60.46,60.395,60.633,-0.046,9300,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":694,"transactions":9,"vwap":1104},"2026-03-18",60.679,-0.474,-0.78,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":853,"transactions":9,"vwap":1111},"2026-03-17",61.13,61.161,61.153,0.158,0.26,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":675,"percent_change":778,"volume":1087,"transactions":9,"vwap":1119},"2026-03-16",61.034,61.11,60.94,60.995,{"date":1121,"open":1073,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":627,"volume":834,"transactions":9,"vwap":1123},"2026-03-13",60.72,60.585,-0.177,{"date":1126,"open":1043,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-12",60.9,60.762,-0.521,-0.85,2800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":833,"percent_change":718,"volume":719,"transactions":9,"vwap":1136},"2026-03-11",61.3,61.23,61.283,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-10",61.39,61.275,-0.077,-0.13,1100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1143,"transactions":9,"vwap":1148},"2026-03-09",61.365,61.43,61.352,0.352,0.58,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-06",61.185,60.98,61,-0.512,-0.83,2600,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":669,"transactions":9,"vwap":1161},"2026-03-05",61.512,-0.325,-0.53,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1007,"percent_change":1169,"volume":699,"transactions":9,"vwap":1167},"2026-03-04",61.819,61.837,61.81,0.48,{"date":1171,"open":1155,"high":1172,"low":1155,"close":1172,"change":1173,"percent_change":1174,"volume":694,"transactions":9,"vwap":1172},"2026-03-03",61.542,-0.391,-0.63,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":718,"volume":694,"transactions":9,"vwap":1177},"2026-03-02",61.933,0.009,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":323,"volume":834,"transactions":9,"vwap":1182},"2026-02-27",61.82,61.924,-0.172,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":121,"volume":694,"transactions":9,"vwap":1186},"2026-02-26",62.096001,-0.073,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":554,"volume":699,"transactions":9,"vwap":1191},"2026-02-25",62.080002,62.169,0.217,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":705,"volume":1200,"transactions":9,"vwap":1198},"2026-02-24",61.905,61.98,61.89,61.952,0.265,3200,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":694,"transactions":9,"vwap":1203},"2026-02-23",61.687,-0.312,-0.5,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":444,"volume":694,"transactions":9,"vwap":1209},"2026-02-20",62.0099983,61.999,0.186,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":638,"volume":1217,"transactions":9,"vwap":1215},"2026-02-19",61.83,61.838,61.813,-0.099,1300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":580,"volume":1224,"transactions":9,"vwap":1222},"2026-02-18",62,62.029999,61.912,0.112,2400,{"date":1226,"open":1227,"high":1168,"low":1228,"close":1229,"change":1230,"percent_change":415,"volume":889,"transactions":9,"vwap":1229},"2026-02-17",61.609,61.54,61.8,0.117,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":887,"percent_change":851,"volume":694,"transactions":9,"vwap":1233},"2026-02-13",61.683,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":392,"percent_change":1237,"volume":694,"transactions":9,"vwap":1236},"2026-02-12",61.618,-0.73,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":718,"volume":694,"transactions":9,"vwap":1240},"2026-02-11",62.068001,0.007,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1187,"percent_change":121,"volume":694,"transactions":9,"vwap":1244},"2026-02-10",62.061001,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":201,"volume":733,"transactions":9,"vwap":1248},"2026-02-09",62.099998,62.134,0.194,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1158,"transactions":9,"vwap":1253},"2026-02-06",61.73,61.94,0.624,1.02,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":669,"transactions":9,"vwap":1259},"2026-02-05",61.47,61.316,-0.368,-0.6,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":408,"percent_change":924,"volume":1200,"transactions":9,"vwap":1265},"2026-02-04",61.69,61.684,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":694,"transactions":9,"vwap":1269},"2026-02-03",61.9,61.824,-0.118,-0.19,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":416,"volume":694,"transactions":9,"vwap":1274},"2026-02-02",61.942,0.178,{"date":1277,"open":1229,"high":1229,"low":1278,"close":1278,"change":1279,"percent_change":314,"volume":694,"transactions":9,"vwap":1278},"2026-01-30",61.764,-0.163,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":789,"percent_change":399,"volume":834,"transactions":9,"vwap":1283},"2026-01-29",61.58,61.927,{"date":1285,"open":1196,"high":1196,"low":1196,"close":1196,"change":981,"percent_change":371,"volume":694,"transactions":9,"vwap":1196},"2026-01-28",{"date":1287,"open":1220,"high":1288,"low":1220,"close":1288,"change":880,"percent_change":415,"volume":719,"transactions":9,"vwap":1288},"2026-01-27",62.049999,{"date":1290,"open":1253,"high":1253,"low":1291,"close":1292,"change":725,"percent_change":726,"volume":800,"transactions":9,"vwap":1292},"2026-01-26",61.93,61.935,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":229,"volume":694,"transactions":9,"vwap":1295},"2026-01-23",61.847,-0.047,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":694,"transactions":9,"vwap":1299},"2026-01-22",61.894,0.166,0.27,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":694,"transactions":9,"vwap":1304},"2026-01-21",61.728,0.405,0.66,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":694,"transactions":9,"vwap":1309},"2026-01-20",61.323,-0.544,-0.88,{"date":1313,"open":1181,"high":1314,"low":1181,"close":1314,"change":1315,"percent_change":280,"volume":694,"transactions":9,"vwap":1314},"2026-01-16",61.867,0.026,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":726,"volume":694,"transactions":9,"vwap":1318},"2026-01-15",61.841,0.084,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":508,"volume":733,"transactions":9,"vwap":1323},"2026-01-14",61.712,61.757,61.67,-0.028,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1142,"volume":694,"transactions":9,"vwap":1328},"2026-01-13",61.785,-0.083,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":72,"percent_change":851,"volume":669,"transactions":9,"vwap":1333},"2026-01-12",61.833,61.868,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":957,"percent_change":416,"volume":719,"transactions":9,"vwap":1337},"2026-01-09",61.77,61.798,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":588,"volume":694,"transactions":9,"vwap":1340},"2026-01-08",61.619,0.096,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":638,"volume":694,"transactions":9,"vwap":1344},"2026-01-07",61.523,-0.097,{"date":1347,"open":1139,"high":1348,"low":1139,"close":1348,"change":1349,"percent_change":201,"volume":1350,"transactions":9,"vwap":1348},"2026-01-06",61.62,0.192,1500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1022,"volume":719,"transactions":9,"vwap":1354},"2026-01-05",61.421,61.428,61.41,0.227,{"date":1358,"open":1117,"high":1359,"low":1117,"close":1359,"change":1360,"percent_change":580,"volume":712,"transactions":9,"vwap":1359},"2026-01-02",61.201,0.113,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":323,"volume":424,"transactions":9,"vwap":1363},"2025-12-31",61.088001,-0.174,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":298,"volume":1371,"transactions":9,"vwap":1369},"2025-12-30",61.24,61.278,61.262,-0.024,3000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1142,"volume":1378,"transactions":9,"vwap":1376},"2025-12-29",61.28,61.34,61.286,-0.082,88600,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":145,"volume":669,"transactions":9,"vwap":1382},"2025-12-26",61.33,61.368,-0.014,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":930,"volume":1390,"transactions":9,"vwap":1388},"2025-12-24",61.31,61.42,61.382,0.048,73200,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":694,"transactions":9,"vwap":1393},"2025-12-23",61.334,-5.45,-8.16,{"date":1397,"open":1398,"high":25,"low":1399,"close":1400,"change":1401,"percent_change":554,"volume":1350,"transactions":9,"vwap":1400},"2025-12-22",66.78,66.63,66.784,0.231,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":912,"volume":669,"transactions":9,"vwap":1405},"2025-12-19",66.54,66.553,0.326,{"date":1408,"open":198,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1022,"volume":1217,"transactions":9,"vwap":1410},"2025-12-18",66.35,66.227,0.244,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":271,"volume":685,"transactions":9,"vwap":1415},"2025-12-17",66.238,65.983,-0.326,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":229,"volume":694,"transactions":9,"vwap":1420},"2025-12-16",66.2,66.309,-0.052,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1315,"percent_change":280,"volume":834,"transactions":9,"vwap":1426},"2025-12-15",66.3,66.37,66.361,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":684,"percent_change":162,"volume":1433,"transactions":9,"vwap":1432},"2025-12-12",66.45,66.46,66.26,66.335,4300,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":825,"volume":1440,"transactions":9,"vwap":1438},"2025-12-11",66.38,66.575,66.5,0.043,4700,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":488,"percent_change":256,"volume":694,"transactions":9,"vwap":1443},"2025-12-10",66.457,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":825,"volume":694,"transactions":9,"vwap":1446},"2025-12-09",66.217,0.037,{"date":1449,"open":277,"high":277,"low":277,"close":277,"change":946,"percent_change":523,"volume":424,"transactions":9,"vwap":277},"2025-12-08",{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":744,"volume":694,"transactions":9,"vwap":1452},"2025-12-05",66.278,0.032,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":887,"percent_change":888,"volume":694,"transactions":9,"vwap":1456},"2025-12-04",66.246,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":444,"volume":694,"transactions":9,"vwap":1459},"2025-12-03",66.181,0.201,{"date":1462,"open":535,"high":535,"low":535,"close":535,"change":929,"percent_change":930,"volume":424,"transactions":9,"vwap":535},"2025-12-02",{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":408,"volume":694,"transactions":9,"vwap":1465},"2025-12-01",65.929,-0.091,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":588,"volume":694,"transactions":9,"vwap":1469},"2025-11-28",66.019997,0.107,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1199,"percent_change":1475,"volume":719,"transactions":9,"vwap":1474},"2025-11-26",65.75,65.913,0.4,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":936,"volume":719,"transactions":9,"vwap":1479},"2025-11-25",65.3,65.648,0.371,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":613,"percent_change":1484,"volume":424,"transactions":9,"vwap":1483},"2025-11-24",65.277,0.82,{"date":1486,"open":730,"high":1487,"low":730,"close":1487,"change":1488,"percent_change":1489,"volume":694,"transactions":9,"vwap":1487},"2025-11-21",64.747,0.449,0.7,{"date":1491,"open":1492,"high":544,"low":1493,"close":1493,"change":1494,"percent_change":81,"volume":1495,"transactions":9,"vwap":1493},"2025-11-20",65.35,64.298,-0.51,1800,{"date":1497,"open":741,"high":1498,"low":741,"close":1498,"change":1499,"percent_change":817,"volume":669,"transactions":9,"vwap":1498},"2025-11-19",64.808,0.056,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":680,"percent_change":46,"volume":424,"transactions":9,"vwap":1502},"2025-11-18",64.752,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":126,"volume":694,"transactions":9,"vwap":1505},"2025-11-17",64.889,-0.377,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":888,"volume":424,"transactions":9,"vwap":1509},"2025-11-14",65.266,0.063,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":694,"transactions":9,"vwap":1513},"2025-11-13",65.203,-0.533,-0.81,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1383,"percent_change":145,"volume":738,"transactions":9,"vwap":1518},"2025-11-12",65.736,{"date":1520,"open":1521,"high":1473,"low":1521,"close":1473,"change":952,"percent_change":825,"volume":719,"transactions":9,"vwap":1473},"2025-11-11",65.62,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":694,"transactions":9,"vwap":1524},"2025-11-10",65.708,0.39,0.6,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":834,"transactions":9,"vwap":1530},"2025-11-07",65.19,65.318,0.098,0.15,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1205,"volume":719,"transactions":9,"vwap":1536},"2025-11-06",65.255,65.22,-0.331,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":738,"transactions":9,"vwap":1540},"2025-11-05",65.551,0.207,0.32,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1163,"volume":694,"transactions":9,"vwap":1545},"2025-11-04",65.344,-0.348,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1453,"percent_change":744,"volume":694,"transactions":9,"vwap":1549},"2025-11-03",65.692,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":825,"percent_change":817,"volume":1200,"transactions":9,"vwap":1554},"2025-10-31",65.78,65.59,65.66,{"date":1556,"open":1557,"high":534,"low":1558,"close":1558,"change":1559,"percent_change":347,"volume":1560,"transactions":9,"vwap":1558},"2025-10-30",65.825,65.6,-0.248,42300,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":121,"percent_change":619,"volume":694,"transactions":9,"vwap":1563},"2025-10-29",65.848,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":298,"volume":694,"transactions":9,"vwap":1566},"2025-10-28",65.968,-0.029,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1022,"volume":694,"transactions":9,"vwap":1570},"2025-10-27",65.997,0.242,{"date":1573,"open":1574,"high":1574,"low":435,"close":1575,"change":191,"percent_change":554,"volume":712,"transactions":9,"vwap":1575},"2025-10-24",65.769,65.755,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":738,"transactions":9,"vwap":1580},"2025-10-23",65.463,65.56,65.525,0.215,0.33,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":356,"volume":694,"transactions":9,"vwap":1585},"2025-10-22",65.31,-0.216,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":145,"volume":694,"transactions":9,"vwap":1589},"2025-10-21",65.526,-0.011,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":694,"transactions":9,"vwap":1593},"2025-10-20",65.537,0.416,0.64,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1542,"volume":853,"transactions":9,"vwap":1600},"2025-10-17",65.050003,65.13,65.121,0.206,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":875,"volume":669,"transactions":9,"vwap":1605},"2025-10-16",64.865,64.915,-0.253,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1223,"percent_change":852,"volume":694,"transactions":9,"vwap":1609},"2025-10-15",65.168,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":-6,"volume":694,"transactions":9,"vwap":1612},"2025-10-14",65.056,-0.001,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":289,"volume":669,"transactions":9,"vwap":1617},"2025-10-13",64.95,65.056999,0.487,{"date":1620,"open":570,"high":570,"low":570,"close":570,"change":1621,"percent_change":1622,"volume":694,"transactions":9,"vwap":570},"2025-10-10",-0.765,-1.17,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":744,"volume":694,"transactions":9,"vwap":1625},"2025-10-09",65.335,0.03,{"date":1628,"open":1585,"high":1585,"low":1629,"close":1629,"change":1630,"percent_change":280,"volume":1350,"transactions":9,"vwap":1629},"2025-10-08",65.305,0.028,{"date":1632,"open":1483,"high":1483,"low":1483,"close":1483,"change":1279,"percent_change":162,"volume":694,"transactions":9,"vwap":1483},"2025-10-07",{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":845,"percent_change":851,"volume":694,"transactions":9,"vwap":1635},"2025-10-06",65.44,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":817,"volume":694,"transactions":9,"vwap":1638},"2025-10-03",65.365,0.059,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":424,"volume":694,"transactions":9,"vwap":1642},"2025-10-02",65.306,0.003,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":588,"volume":694,"transactions":9,"vwap":1646},"2025-10-01",65.303,0.105,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":191,"volume":694,"transactions":9,"vwap":1650},"2025-09-30",65.198,0.151,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1223,"percent_change":852,"volume":694,"transactions":9,"vwap":1654},"2025-09-29",65.046997,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1113,"volume":719,"transactions":9,"vwap":1657},"2025-09-26",64.935,0.167,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":680,"percent_change":46,"volume":694,"transactions":9,"vwap":1661},"2025-09-25",64.768,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":638,"volume":694,"transactions":9,"vwap":1664},"2025-09-24",64.905,-0.104,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":157,"volume":694,"transactions":9,"vwap":1668},"2025-09-23",65.0090027,-0.158,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":588,"volume":694,"transactions":9,"vwap":1672},"2025-09-22",65.167,0.101,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":930,"volume":694,"transactions":9,"vwap":1676},"2025-09-19",65.066002,0.054,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":694,"transactions":9,"vwap":1680},"2025-09-18",65.012001,0.221,0.34,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":822,"percent_change":220,"volume":694,"transactions":9,"vwap":1685},"2025-09-17",64.791,{"date":1687,"open":1498,"high":1498,"low":1498,"close":1498,"change":1688,"percent_change":229,"volume":694,"transactions":9,"vwap":1498},"2025-09-16",-0.051,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1647,"percent_change":588,"volume":685,"transactions":9,"vwap":1692},"2025-09-15",64.838,64.859,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1142,"volume":694,"transactions":9,"vwap":1695},"2025-09-12",64.754,-0.087,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":554,"volume":694,"transactions":9,"vwap":1699},"2025-09-11",64.841,0.223,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":744,"volume":694,"transactions":9,"vwap":1703},"2025-09-10",64.618,0.035,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1241,"percent_change":718,"volume":694,"transactions":9,"vwap":1707},"2025-09-09",64.583,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1360,"percent_change":580,"volume":694,"transactions":9,"vwap":1710},"2025-09-08",64.576,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":694,"transactions":9,"vwap":1713},"2025-09-05",64.463,0.016,0.02,{"date":1717,"open":832,"high":1718,"low":832,"close":1718,"change":1719,"percent_change":970,"volume":694,"transactions":9,"vwap":1718},"2025-09-04",64.447,0.243,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":459,"percent_change":415,"volume":694,"transactions":9,"vwap":1723},"2025-09-03",64.29,64.204,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":473,"volume":669,"transactions":9,"vwap":1727},"2025-09-02",64.07,64.084,-0.176,{"date":1730,"open":831,"high":1731,"low":776,"close":776,"change":923,"percent_change":38,"volume":1131,"transactions":9,"vwap":776},"2025-08-29",64.35,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":828,"percent_change":415,"volume":982,"transactions":9,"vwap":1735},"2025-08-28",64.45,64.404,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":744,"volume":669,"transactions":9,"vwap":1738},"2025-08-27",64.28,0.029,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":880,"percent_change":580,"volume":424,"transactions":9,"vwap":1742},"2025-08-26",64.251,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":924,"volume":694,"transactions":9,"vwap":1745},"2025-08-25",64.136,-0.145,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":424,"transactions":9,"vwap":1749},"2025-08-22",64.281,0.547,0.86,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":732,"percent_change":523,"volume":719,"transactions":9,"vwap":1755},"2025-08-21",63.84,63.734,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1142,"volume":424,"transactions":9,"vwap":1758},"2025-08-20",63.828,-0.085,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1345,"percent_change":523,"volume":699,"transactions":9,"vwap":1763},"2025-08-19",64.043999,63.913,{"date":1765,"open":879,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":280,"volume":1769,"transactions":9,"vwap":1767},"2025-08-18",64.089996,64.010002,0.024,4100,{"date":1771,"open":798,"high":798,"low":1772,"close":1772,"change":941,"percent_change":121,"volume":738,"transactions":9,"vwap":1772},"2025-08-15",63.986,{"date":1774,"open":1775,"high":878,"low":1775,"close":1776,"change":1777,"percent_change":1626,"volume":907,"transactions":9,"vwap":1776},"2025-08-14",63.941,64.064003,0.019,{"date":1779,"open":879,"high":879,"low":1780,"close":1781,"change":1036,"percent_change":488,"volume":727,"transactions":9,"vwap":1781},"2025-08-13",63.992,64.044998,{"date":1783,"open":1784,"high":896,"low":1784,"close":896,"change":1305,"percent_change":1595,"volume":834,"transactions":9,"vwap":896},"2025-08-12",63.626,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":399,"volume":694,"transactions":9,"vwap":1787},"2025-08-11",63.485,-0.058,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":495,"percent_change":1542,"volume":719,"transactions":9,"vwap":1793},"2025-08-08",63.5,63.62,63.543,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":298,"volume":694,"transactions":9,"vwap":1797},"2025-08-07",63.37,63.343,-0.026,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1682,"volume":424,"transactions":9,"vwap":1801},"2025-08-06",63.369,0.216,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":399,"volume":1808,"transactions":9,"vwap":1806},"2025-08-05",63.32,63.153,-0.054,1700,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":834,"transactions":9,"vwap":1812},"2025-08-04",63.077,63.207,0.489,0.78,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":53,"volume":424,"transactions":9,"vwap":1817},"2025-08-01",62.718,-0.414,{"date":1820,"open":933,"high":933,"low":1821,"close":1821,"change":1822,"percent_change":924,"volume":1143,"transactions":9,"vwap":1821},"2025-07-31",63.132,-0.148,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":523,"volume":175,"transactions":9,"vwap":1826},"2025-07-30",63.57,63.28,-0.096,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1466,"percent_change":408,"volume":694,"transactions":9,"vwap":1830},"2025-07-29",63.376,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":759,"percent_change":981,"volume":694,"transactions":9,"vwap":1833},"2025-07-28",63.467,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":726,"volume":685,"transactions":9,"vwap":1837},"2025-07-25",63.46,63.509,0.091,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1325,"percent_change":298,"volume":694,"transactions":9,"vwap":1841},"2025-07-24",63.418,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1169,"volume":699,"transactions":9,"vwap":1845},"2025-07-23",63.35,63.446,0.301,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":726,"volume":699,"transactions":9,"vwap":1850},"2025-07-22",63.060001,63.145,63.0050011,0.087,{"date":1854,"open":1855,"high":951,"low":1855,"close":1856,"change":743,"percent_change":744,"volume":699,"transactions":9,"vwap":1856},"2025-07-21",63.040001,63.057999,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1567,"percent_change":508,"volume":719,"transactions":9,"vwap":1860},"2025-07-18",62.98,63.023998,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":415,"percent_change":444,"volume":694,"transactions":9,"vwap":1863},"2025-07-17",63.053001,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1230,"percent_change":415,"volume":694,"transactions":9,"vwap":1866},"2025-07-16",62.863,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":116,"volume":175,"transactions":9,"vwap":1870},"2025-07-15",62.87,62.746,-0.203,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":817,"volume":424,"transactions":9,"vwap":1874},"2025-07-14",62.949,0.058,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1822,"percent_change":924,"volume":424,"transactions":9,"vwap":1878},"2025-07-11",62.891,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1319,"percent_change":1882,"volume":424,"transactions":9,"vwap":1881},"2025-07-10",63.039001,0.13,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1582,"volume":694,"transactions":9,"vwap":1886},"2025-07-09",62.912,62.955,0.205,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":851,"percent_change":580,"volume":424,"transactions":9,"vwap":1890},"2025-07-08",62.75,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":248,"volume":424,"transactions":9,"vwap":1893},"2025-07-07",62.64,-0.278,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":416,"volume":669,"transactions":9,"vwap":1898},"2025-07-03",63.02,62.918,0.185,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":588,"percent_change":1113,"volume":424,"transactions":9,"vwap":1902},"2025-07-02",62.733,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1626,"volume":694,"transactions":9,"vwap":1905},"2025-07-01",62.573,0.017,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":459,"percent_change":415,"volume":669,"transactions":9,"vwap":1910},"2025-06-30",62.56,62.556,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":588,"volume":669,"transactions":9,"vwap":1914},"2025-06-27",62.36,62.436,0.102,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":73,"volume":424,"transactions":9,"vwap":1918},"2025-06-26",62.334,0.291,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":759,"percent_change":981,"volume":694,"transactions":9,"vwap":1923},"2025-06-25",62.14,62.042999,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1305,"percent_change":1306,"volume":1217,"transactions":9,"vwap":1927},"2025-06-24",61.97,62.084999,61.895,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":694,"transactions":9,"vwap":1931},"2025-06-23",61.68,0.382,0.62,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1329,"percent_change":408,"volume":1217,"transactions":9,"vwap":1937},"2025-06-20",61.46,61.298,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":888,"volume":719,"transactions":9,"vwap":1942},"2025-06-18",61.48,61.482,61.381,0.064,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":248,"volume":694,"transactions":9,"vwap":1947},"2025-06-17",61.49,61.317,-0.274,{"date":1950,"open":1147,"high":1931,"low":1147,"close":1951,"change":911,"percent_change":988,"volume":982,"transactions":9,"vwap":1951},"2025-06-16",61.591,{"date":1953,"open":1139,"high":1139,"low":1374,"close":1374,"change":1954,"percent_change":1955,"volume":669,"transactions":9,"vwap":1374},"2025-06-13",-0.429,-0.7,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1532,"volume":669,"transactions":9,"vwap":1959},"2025-06-12",61.74,61.709,0.092,{"date":1962,"open":1229,"high":1229,"low":1963,"close":1963,"change":732,"percent_change":523,"volume":694,"transactions":9,"vwap":1963},"2025-06-11",61.617,{"date":1965,"open":1931,"high":1966,"low":1931,"close":1966,"change":1967,"percent_change":580,"volume":175,"transactions":9,"vwap":1966},"2025-06-10",61.711,0.111,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1223,"percent_change":580,"volume":669,"transactions":9,"vwap":1970},"2025-06-09",61.6,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":712,"transactions":9,"vwap":1974},"2025-06-06",61.467,61.488,0.408,0.67,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1364,"percent_change":323,"volume":719,"transactions":9,"vwap":1980},"2025-06-05",61.35,61.080002,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":280,"volume":699,"transactions":9,"vwap":1984},"2025-06-04",61.32,61.254,0.027,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1571,"percent_change":1475,"volume":964,"transactions":9,"vwap":1991},"2025-06-03",61.126,61.25,61.12,61.227,{"date":1993,"open":1071,"high":1994,"low":1071,"close":1994,"change":828,"percent_change":495,"volume":834,"transactions":9,"vwap":1994},"2025-06-02",60.985,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":744,"volume":834,"transactions":9,"vwap":1998},"2025-05-30",60.67,60.861,0.033,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1036,"percent_change":1113,"volume":424,"transactions":9,"vwap":2002},"2025-05-29",60.828,{"date":2004,"open":2005,"high":1127,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":964,"transactions":9,"vwap":2006},"2025-05-28",60.88,60.673,-0.222,-0.36,{"date":2010,"open":1084,"high":2011,"low":1084,"close":2011,"change":2012,"percent_change":2013,"volume":694,"transactions":9,"vwap":2011},"2025-05-27",60.895,0.715,1.19,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":101,"volume":1217,"transactions":9,"vwap":2018},"2025-05-23",60.15,60.31,60.18,-0.182,{"date":2021,"open":2022,"high":1097,"low":2022,"close":2023,"change":2024,"percent_change":145,"volume":2025,"transactions":9,"vwap":2023},"2025-05-22",60.32,60.362,-0.013,3300,{"date":2027,"open":1097,"high":1097,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":669,"transactions":9,"vwap":2029},"2025-05-21",60.35,60.375,-0.553,-0.91,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":239,"volume":719,"transactions":9,"vwap":2035},"2025-05-20",60.85,60.928,-0.064,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":825,"volume":424,"transactions":9,"vwap":2039},"2025-05-19",60.992,0.038,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":675,"volume":669,"transactions":9,"vwap":2045},"2025-05-16",60.92,61.02,60.954,0.249,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":191,"volume":907,"transactions":9,"vwap":2050},"2025-05-15",60.53,60.705,60.5,0.137,{"date":2054,"open":2055,"high":2056,"low":2051,"close":2057,"change":2058,"percent_change":760,"volume":1200,"transactions":9,"vwap":2057},"2025-05-14",60.56,60.58,60.568,-0.034,{"date":2060,"open":2051,"high":2061,"low":2051,"close":2062,"change":2063,"percent_change":1525,"volume":738,"transactions":9,"vwap":2062},"2025-05-13",60.64,60.602,0.237,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":694,"transactions":9,"vwap":2067},"2025-05-12",60.12,60.365,1.063,1.79,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":897,"percent_change":529,"volume":719,"transactions":9,"vwap":2074},"2025-05-09",59.27,59.34,59.302,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":705,"volume":2082,"transactions":9,"vwap":2080},"2025-05-08",59.26,59.57,59.15,59.305,0.254,2300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1943,"percent_change":851,"volume":964,"transactions":9,"vwap":2086},"2025-05-07",58.971,59.050999,58.88,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":1217,"transactions":9,"vwap":2092},"2025-05-06",58.95,59.049999,58.987,-0.186,-0.31,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":347,"volume":853,"transactions":9,"vwap":2099},"2025-05-05",59.19,59.25,59.173,-0.224,{"date":2102,"open":2103,"high":1060,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-05-02",59.3,59.397,0.503,0.85,2700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":1460,"percent_change":1682,"volume":712,"transactions":9,"vwap":2112},"2025-05-01",58.94,59,58.894,{"date":2114,"open":177,"high":2115,"low":177,"close":2115,"change":743,"percent_change":825,"volume":694,"transactions":9,"vwap":2115},"2025-04-30",58.693,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":415,"volume":1350,"transactions":9,"vwap":2120},"2025-04-29",58.39,58.77,58.659,0.109,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":852,"volume":669,"transactions":9,"vwap":2124},"2025-04-28",58.55,0.097,{"date":181,"open":177,"high":2127,"low":177,"close":2127,"change":2128,"percent_change":2129,"volume":694,"transactions":9,"vwap":2127},58.453,0.423,0.73]