[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVMC":3,"homepage-market-summary":29,"stock-historical-CVMC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVMC","2026-10-02",{"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},"Calvert US Mid-Cap Core Responsible Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2768,0.943276,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.88,74.05,73.86,73.3909,0.4891,0.67,2767.477644,78.97,60.953,6235.058757458168,71.7,921,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53.099998,5682,2074099.748122,37.95,"2025-04-22",[181,184,193,202,212,222,232,243,253,264,275,286,296,307,315,326,336,345,353,361,371,379,390,399,409,419,430,439,449,458,469,478,488,497,506,517,527,537,546,555,565,574,584,592,602,611,621,630,639,648,656,667,677,685,694,703,709,717,725,734,741,747,755,764,771,776,784,789,795,801,807,815,821,828,836,842,847,851,859,866,873,881,886,894,902,908,912,920,925,934,941,947,956,964,971,978,986,993,1000,1007,1013,1021,1027,1035,1042,1049,1057,1064,1070,1077,1085,1092,1098,1104,1111,1116,1121,1129,1136,1143,1150,1157,1163,1171,1179,1186,1193,1199,1206,1213,1218,1226,1234,1238,1245,1252,1258,1264,1270,1275,1278,1285,1292,1299,1306,1311,1319,1324,1330,1338,1344,1351,1356,1362,1369,1375,1380,1386,1393,1399,1406,1411,1418,1425,1431,1438,1443,1449,1456,1463,1470,1478,1482,1488,1494,1500,1506,1512,1520,1525,1530,1536,1542,1548,1554,1559,1568,1575,1582,1588,1593,1601,1607,1612,1616,1621,1628,1635,1641,1647,1653,1660,1668,1675,1682,1688,1693,1699,1706,1713,1721,1726,1732,1739,1746,1751,1758,1763,1770,1777,1783,1790,1798,1804,1809,1817,1823,1830,1836,1843,1848,1854,1859,1864,1869,1875,1877,1881,1888,1892,1898,1903,1910,1915,1921,1925,1931,1937,1943,1949,1954,1958,1963,1969,1976,1981,1987,1992,1998,2005,2009,2014,2019,2026,2030,2034,2038,2043,2050,2054,2058,2061,2064,2068,2073,2079,2083,2089,2097,2103,2110,2115,2120,2126,2133,2138,2146,2151,2158,2165,2170,2176,2182,2189,2195,2200,2206,2211,2216,2221,2227,2232,2238,2244,2248,2253,2259,2265,2270,2273,2279,2286,2292,2299,2303,2310,2315,2321,2326,2333,2339,2347,2353,2357,2363,2368,2373,2378,2385,2390,2395,2399,2402,2409,2416,2419,2425,2432,2438,2443,2449,2456,2461,2467,2473,2478,2483,2488,2493,2498,2502,2508,2513,2519,2526,2532,2536,2543,2549,2556,2563,2570,2576,2583,2590],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},78,73.9236,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",72.74,73.47,0.3959,0.54,5683.0957,71,73.1914,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",73.3208,72.995,-0.4515,-0.61,1101.6468,60,73.2737,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",73.77,73.2284,73.4465,-0.2135,-0.29,2483.07006,68,73.325,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":198,"volume":219,"transactions":220,"vwap":221},"2026-09-28",73.7,73.9,73.39,73.66,-0.45,6221.681488,79,73.5571,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",74.01,74.26,74.11,0.27,0.37,6218.5025,92,74.1031,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",73.875,74.06,73.535,73.84,-0.25,-0.34,6194.7315,124,73.8351,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",74.38,74.44,74.09,-0.54,-0.72,6374.0398,96,74.243,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",74.64,74.75,74.49,74.63,0.2421,0.33,7448.5513,80,74.621,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",74.55,74.5599,74.3801,74.3879,0.1518,0.2,12302.3066,139,74.5075,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",74.18,74.34,74.16,74.2361,-0.3839,-0.51,14555.1707,161,74.2365,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",74.97,74.5801,74.62,0.52,0.7,3947.4497,53,74.6762,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",74.72,74.87,73.82,74.1,-0.44,-0.59,10292.6017,123,74.2967,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":303,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",74.79,74.54,-0.79,2793.4172,83,74.6548,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",74.925,75.2,74.88,75.13,-0.0929,-0.12,5762.3724,81,75.1143,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",75.07,75.31,75.2229,0.7229,0.97,2219.1768,75,75.2276,{"date":337,"open":338,"high":338,"low":246,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",74.93,74.5,-0.58,-0.77,9451.0152,113,74.6145,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":191,"vwap":352},"2026-09-09",75.48,75.08,-0.86,-1.13,7043.7299,75.2271,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":191,"vwap":360},"2026-09-08",76.81,75.94,-0.82,-1.07,3973.9111,76.1784,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",76.5,76.96,76.76,-0.28,-0.36,6153.7142,101,76.7634,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":324,"vwap":378},"2026-09-03",76.35,77.04,0.75,0.98,3717.7144,76.9194,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",76.21,76.38,76.06,76.29,0.42,0.55,8375.612,82,76.2296,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":350,"volume":396,"transactions":397,"vwap":398},"2026-09-01",76.19,75.81,75.87,-0.87,3125.68,77,75.9006,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",76.92,76.7,76.74,-0.49,-0.63,5149.484,62,76.747,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",77.55,77.15,77.23,-0.62,-0.8,4417.65,107,77.2459,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",77.87,78.05,77.795,77.85,-0.11,-0.14,15164.777,64,77.9404,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":121,"volume":436,"transactions":437,"vwap":438},"2026-08-26",77.58,78.09,77.96,0.1952,10448.905,135,78.0129,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",78.04,77.71,77.7648,-0.0752,-0.1,3030.517,67,77.75,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":425,"volume":456,"transactions":397,"vwap":457},"2026-08-24",77.92,77.97,77.745,77.84,-0.0834,4837.1084,77.8349,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",77.9,77.93,77.8549,77.9234,0.5234,0.68,1840.7314,57,77.8952,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":313,"vwap":477},"2026-08-20",77.54,77.78,77.4,-0.6614,-0.85,7255.1295,77.5966,{"date":479,"open":480,"high":481,"low":422,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",78.32,78.43,78.0614,0.5014,0.65,2520.58436,50,78.1441,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",78.0501,77.56,-0.8272,-1.06,2679.5245,52,77.7957,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":198,"volume":503,"transactions":504,"vwap":505},"2026-08-17",78.495,78.54,78.3872,-0.4828,20407.8935,72,78.5288,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",78.8,78.92,78.75,78.87,-0.0513,-0.07,11229.6605,105,78.8441,{"date":518,"open":519,"high":24,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",78.956,78.525,78.9213,0.6027,0.77,4191.8035,66,78.8771,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",78.71,78.03,78.3186,0.2386,0.31,2610.4215,38,78.2614,{"date":538,"open":539,"high":540,"low":422,"close":541,"change":542,"percent_change":533,"volume":543,"transactions":544,"vwap":545},"2026-08-11",78.19,78.21,78.08,0.2404,5172.9085,70,78.1421,{"date":547,"open":548,"high":182,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",77.98,77.8396,-0.212,-0.27,26613.4215,119,77.9579,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",77.64,78.125,78.0516,0.8338,1.08,1873.0806,59,77.9424,{"date":566,"open":471,"high":471,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",77.18,77.2178,-0.4288,-0.55,3560.3767,56,77.3242,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",77.88,77.61,77.6466,-0.3034,-0.39,9378.756947,88,77.6959,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":572,"vwap":591},"2026-08-04",77.39,77.95,1.26,1.64,3008.6067,77.8207,{"date":593,"open":594,"high":402,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",76.53,76.33,76.69,0.868,1.14,4829.968599,74,76.5485,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":428,"vwap":610},"2026-07-31",75.53,75.955,75.822,-0.198,-0.26,5904.5727,75.7505,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",76.2,75.74,76.02,0.04,0.05,2786.7987,61,75.8123,{"date":622,"open":623,"high":624,"low":356,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":572,"vwap":629},"2026-07-29",76.75,76.78,75.98,-0.93,-1.21,5517.044671,76.4333,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":294,"vwap":638},"2026-07-28",76.54,76.91,76.49,0.8297,1.09,3193.3037,76.693,{"date":640,"open":625,"high":641,"low":394,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",76.1399,76.0803,0.648,0.86,2375.1049,47,76.0476,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":292,"volume":653,"transactions":654,"vwap":655},"2026-07-24",75.7,75.4323,0.5254,771.9209,43,75.5849,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",74.86,74.91,74.69,74.9069,-0.4218,-0.56,2779.1179,45,74.8473,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",75.1,75.34,75.3287,-0.0589,-0.08,890.4299,34,75.2259,{"date":678,"open":679,"high":679,"low":320,"close":680,"change":681,"percent_change":141,"volume":682,"transactions":683,"vwap":684},"2026-07-21",75.69,75.3876,0.2376,1684.598718,76,75.3493,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":495,"vwap":693},"2026-07-20",75.505,75.52,75.15,-0.4966,-0.66,1630.5058,75.3241,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":447,"vwap":702},"2026-07-17",76.085,75.49,75.6466,-0.5534,-0.73,4312.1049,75.7962,{"date":704,"open":705,"high":613,"low":705,"close":613,"change":484,"percent_change":644,"volume":706,"transactions":707,"vwap":708},"2026-07-16",75.92,1818.0319,49,76.0074,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":673,"volume":715,"transactions":600,"vwap":716},"2026-07-15",75.84,75.4,75.55,-0.0626,3816.3549,75.6164,{"date":718,"open":719,"high":719,"low":687,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":486,"vwap":724},"2026-07-14",75.67,75.6126,-0.0674,-0.09,3437.0059,75.6065,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":366,"percent_change":731,"volume":732,"transactions":407,"vwap":733},"2026-07-13",75.95,75.97,75.59,75.68,-0.37,4054.874235,75.7074,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":106,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",76.4,75.83,75.96,0.08,4200,{"date":742,"open":743,"high":392,"low":744,"close":744,"change":745,"percent_change":44,"volume":746,"transactions":9,"vwap":744},"2026-07-09",76.050003,75.9,0.751,4300,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",75.834,75.019997,75.149,-0.991,-1.3,900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",76.25,76.285,76.13,76.14,-0.382,-0.5,1300,{"date":765,"open":355,"high":355,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",76.36,76.522,0.172,0.23,3100,{"date":772,"open":773,"high":773,"low":738,"close":373,"change":739,"percent_change":774,"volume":775,"transactions":9,"vwap":373},"2026-07-02",76.64,0.1,6300,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",76.45,76.71,76.27,0.14,0.18,5100,{"date":785,"open":786,"high":787,"low":786,"close":759,"change":788,"percent_change":271,"volume":754,"transactions":9,"vwap":759},"2026-06-30",75.99,76.28,0.154,{"date":790,"open":791,"high":791,"low":650,"close":792,"change":793,"percent_change":121,"volume":794,"transactions":9,"vwap":792},"2026-06-29",76.010002,75.976,0.186,1500,{"date":796,"open":679,"high":797,"low":347,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",75.79,0.211,0.28,4600,{"date":802,"open":803,"high":373,"low":347,"close":804,"change":805,"percent_change":484,"volume":806,"transactions":9,"vwap":804},"2026-06-25",76.32,75.579,0.491,4000,{"date":808,"open":809,"high":347,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",75.43,75.055,75.087997,0.615,0.83,1100,{"date":816,"open":225,"high":256,"low":225,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",74.473,-0.247,-0.33,3000,{"date":822,"open":823,"high":824,"low":825,"close":298,"change":826,"percent_change":238,"volume":827,"transactions":9,"vwap":298},"2026-06-22",74.9,74.95,74.65,-0.184,4100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",75.029999,74.82,74.904,0.984,1.33,2000,{"date":837,"open":328,"high":328,"low":838,"close":839,"change":840,"percent_change":753,"volume":841,"transactions":9,"vwap":839},"2026-06-17",73.865,73.92,-0.972,1900,{"date":843,"open":328,"high":844,"low":845,"close":845,"change":846,"percent_change":248,"volume":806,"transactions":9,"vwap":845},"2026-06-16",75.295,74.892,-0.409,{"date":848,"open":679,"high":679,"low":849,"close":849,"change":850,"percent_change":58,"volume":746,"transactions":9,"vwap":849},"2026-06-15",75.301,0.887,{"date":852,"open":853,"high":854,"low":277,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",74.21,74.56,74.414,0.774,1.05,2700,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":814,"transactions":9,"vwap":863},"2026-06-11",73.68,73.59,73.64,1.745,2.43,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",73.14,71.895,-1.214,-1.66,3400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",73.87,72.313,73.109,0.373,0.51,5900,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":271,"volume":835,"transactions":9,"vwap":884},"2026-06-08",72.99,72.736,0.145,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",72.95,72.4,72.591,-1.728,-2.33,1400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":858,"transactions":9,"vwap":899},"2026-06-04",74.099998,74.37,74.089996,74.319,0.429,0.58,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":111,"percent_change":111,"volume":907,"transactions":9,"vwap":906},"2026-06-03",74.080002,73.6,73.89,2900,{"date":909,"open":910,"high":215,"low":911,"close":215,"change":332,"percent_change":834,"volume":806,"transactions":9,"vwap":215},"2026-06-02",73.5,73.425,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":746,"transactions":9,"vwap":917},"2026-06-01",72.6,73.050003,72.44,72.93,0.21,0.29,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":885,"percent_change":271,"volume":880,"transactions":9,"vwap":924},"2026-05-29",72.83,72.63,72.72,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",72.56,72.69,72.099998,72.575,0.259,0.36,8200,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",72.84,72.316,-0.145,-0.2,3700,{"date":942,"open":943,"high":914,"low":943,"close":944,"change":945,"percent_change":946,"volume":740,"transactions":9,"vwap":944},"2026-05-26",72.2,72.461,0.929,1.3,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",71.49,71.63,71.4,71.532,0.599,0.84,3600,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-05-21",70.4,70.933,70.27,0.647,0.92,600,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",69.72,70.286,0.986,1.42,1600,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":218,"volume":977,"transactions":9,"vwap":975},"2026-05-19",69,69.405,69.3,-0.315,1200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":208,"volume":985,"transactions":9,"vwap":983},"2026-05-18",69.93,69.97,69.2,69.615,-0.199,3500,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",70.07,69.814,-1.096,-1.55,700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":260,"volume":999,"transactions":9,"vwap":997},"2026-05-14",71.16,70.88,70.91,0.236,5500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":740,"transactions":9,"vwap":1004},"2026-05-13",71.29,70.58,70.674,-0.091,-0.13,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":775,"transactions":9,"vwap":1010},"2026-05-12",70.26,70.765,-0.338,-0.48,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":985,"transactions":9,"vwap":1018},"2026-05-11",71.14,71.3,71.029999,71.103,0.084,0.12,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":992,"transactions":9,"vwap":1024},"2026-05-08",71.019997,71.018997,0.279,0.39,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-07",70.57,70.74,70.56,-0.91,-1.27,5700,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":636,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",71.315,71.68,71.65,1.54,4700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1031,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1031},"2026-05-05",70.47,70.68,1.031,1.48,6700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",69.63,69.4,69.529,-0.371,-0.53,2600,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":775,"transactions":9,"vwap":1061},"2026-05-01",70.035004,69.84,69.9,0.075,0.11,{"date":1065,"open":1066,"high":1067,"low":1052,"close":1067,"change":1068,"percent_change":1069,"volume":827,"transactions":9,"vwap":1067},"2026-04-30",69.52,69.825,1.345,1.96,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":366,"volume":1076,"transactions":9,"vwap":1074},"2026-04-29",68.7,68.23,68.48,-0.189,4400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-28",69.07,68.46,68.669,-0.762,-1.1,60200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":673,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",69.7,69.37,69.431,-0.059,5000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1090,"percent_change":673,"volume":1097,"transactions":9,"vwap":1096},"2026-04-24",69.35,69.75,69.49,8700,{"date":1099,"open":1052,"high":1100,"low":1101,"close":1102,"change":782,"percent_change":1103,"volume":794,"transactions":9,"vwap":1102},"2026-04-23",69.71,69.375,69.549,0.26,{"date":1105,"open":1060,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":673,"volume":1110,"transactions":9,"vwap":1108},"2026-04-22",69.86,69.28,69.369,-0.055,8500,{"date":1112,"open":544,"high":544,"low":1113,"close":1114,"change":1115,"percent_change":762,"volume":770,"transactions":9,"vwap":1114},"2026-04-21",69.36,69.424,-0.346,{"date":1117,"open":1118,"high":1119,"low":1096,"close":1120,"change":932,"percent_change":291,"volume":841,"transactions":9,"vwap":1120},"2026-04-20",69.65,69.85,69.77,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-17",68.95,69.62,69.41,1.22,1.79,7700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":121,"percent_change":228,"volume":1135,"transactions":9,"vwap":1134},"2026-04-16",68.225,68.28,67.98,68.19,11900,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":366,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",67.92,67.97,67.94,-0.41,2500,{"date":1144,"open":1145,"high":1146,"low":1138,"close":1147,"change":1148,"percent_change":1149,"volume":1076,"transactions":9,"vwap":1147},"2026-04-14",68.14,68.227,68.22,0.424,0.63,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":858,"transactions":9,"vwap":1153},"2026-04-13",67.050003,67.796,66.91,0.832,1.24,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1012,"volume":1162,"transactions":9,"vwap":1160},"2026-04-10",67.42,66.964,-0.326,3900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":783,"transactions":9,"vwap":1168},"2026-04-09",67.45,67.56,67.24,67.29,0.163,0.24,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":763,"transactions":9,"vwap":1176},"2026-04-08",67.22,67.23,67.07,67.127,2.101,3.23,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":445,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",65.089996,64.98,65.026001,-0.15,2300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":919,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-06",64.85,65.18,65.126,0.45,3300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":893,"transactions":9,"vwap":1196},"2026-04-02",63.86,64.836,0.195,0.3,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":332,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",64.54,64.875,64.641,0.621,176800,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":985,"transactions":9,"vwap":1210},"2026-03-31",62.97,64.095001,64.019997,1.77,2.84,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1012,"percent_change":341,"volume":1041,"transactions":9,"vwap":1217},"2026-03-30",62.63,62.84,62.25,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":933,"transactions":9,"vwap":1223},"2026-03-27",63.23,63.369,62.546,62.73,-0.9,-1.41,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1135,"transactions":9,"vwap":1231},"2026-03-26",64.31,64.63,63.62,63.63,-0.97,-1.5,{"date":1235,"open":1236,"high":1236,"low":1201,"close":1237,"change":260,"percent_change":879,"volume":1192,"transactions":9,"vwap":1237},"2026-03-25",64.94,64.6,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1198,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-24",63.595,64.5,64.27,0.47,14000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":770,"transactions":9,"vwap":1249},"2026-03-23",64.24,64.57,63.97,0.76,1.2,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":350,"percent_change":1257,"volume":746,"transactions":9,"vwap":1256},"2026-03-20",64.2,63.049999,63.21,-1.76,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1063,"volume":940,"transactions":9,"vwap":1262},"2026-03-19",63.6,64.49,64.34,0.072,{"date":1265,"open":1182,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1083,"volume":1269,"transactions":9,"vwap":1267},"2026-03-18",65.050003,64.268,-0.712,7000,{"date":1271,"open":1272,"high":1273,"low":1182,"close":1182,"change":1274,"percent_change":1149,"volume":955,"transactions":9,"vwap":1182},"2026-03-17",64.99,65.146,0.41,{"date":1276,"open":1188,"high":1188,"low":1277,"close":1248,"change":484,"percent_change":88,"volume":985,"transactions":9,"vwap":1248},"2026-03-16",64.55,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":872,"transactions":9,"vwap":1282},"2026-03-13",64.47,63.833,63.92,0.01,0.02,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1192,"transactions":9,"vwap":1289},"2026-03-12",64.73,64.77,63.91,-1.26,-1.93,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":282,"volume":827,"transactions":9,"vwap":1297},"2026-03-11",65.28,65.39,65.040001,65.17,-0.333,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":858,"transactions":9,"vwap":1303},"2026-03-10",65.76,66.275,65.503,-0.425,-0.64,{"date":1307,"open":1262,"high":1308,"low":428,"close":1308,"change":1309,"percent_change":465,"volume":1310,"transactions":9,"vwap":1308},"2026-03-09",65.928,0.448,6200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":806,"transactions":9,"vwap":1316},"2026-03-06",65.535,65.67,65.47,65.48,-1.15,-1.73,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":349,"percent_change":1033,"volume":1185,"transactions":9,"vwap":1322},"2026-03-05",66.34,66.63,66.23,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1170,"percent_change":932,"volume":1329,"transactions":9,"vwap":1328},"2026-03-04",67.26,67.58,67.49,1800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-03",66.13,67.415,67.25,-1.151,-1.68,2100,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1283,"volume":970,"transactions":9,"vwap":1342},"2026-03-02",67.54,68.63,68.401,0.009,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1110,"transactions":9,"vwap":1348},"2026-02-27",68.45,68.084999,68.392,-0.448,-0.65,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":228,"percent_change":189,"volume":820,"transactions":9,"vwap":1354},"2026-02-26",68.659,68.84,68.65,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":918,"percent_change":533,"volume":1361,"transactions":9,"vwap":1360},"2026-02-25",68.26,68.56,68.47,2800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1358,"change":1367,"percent_change":1368,"volume":827,"transactions":9,"vwap":1358},"2026-02-24",67.77,68.31,67.7,0.59,0.87,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1032,"percent_change":1374,"volume":955,"transactions":9,"vwap":1373},"2026-02-23",67.9,67.591,67.67,-1.33,{"date":1376,"open":1360,"high":1377,"low":1378,"close":1379,"change":228,"percent_change":189,"volume":872,"transactions":9,"vwap":1379},"2026-02-20",68.87,68.245,68.58,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1006,"percent_change":1385,"volume":1329,"transactions":9,"vwap":1383},"2026-02-19",68.108,68.21,68.023003,-0.19,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":136,"volume":1392,"transactions":9,"vwap":1390},"2026-02-18",68.53,68.059998,68.34,0.445,4800,{"date":1394,"open":1395,"high":1389,"low":1396,"close":1396,"change":938,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",67.99,67.895,-0.21,9800,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":857,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",67.68,68.27,68.040001,0.71,8400,{"date":1407,"open":1408,"high":1408,"low":1174,"close":1409,"change":1224,"percent_change":1410,"volume":858,"transactions":9,"vwap":1409},"2026-02-12",67.76,67.33,-1.32,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1073,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1073},"2026-02-11",68.49,68.029999,0.119,0.17,3200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":-6,"volume":1424,"transactions":9,"vwap":1422},"2026-02-10",68.18,68.4,68.111,-0.001,9000,{"date":1426,"open":1389,"high":1147,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1361,"transactions":9,"vwap":1428},"2026-02-09",67.82,68.112,0.022,0.03,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":940,"transactions":9,"vwap":1434},"2026-02-06",67.61,68.089996,67.48,1.662,2.5,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":198,"percent_change":1032,"volume":858,"transactions":9,"vwap":1442},"2026-02-05",66.97,66.32,66.428,{"date":1444,"open":1175,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":386,"volume":770,"transactions":9,"vwap":1447},"2026-02-04",67.34,66.7,67.038002,0.367,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1310,"transactions":9,"vwap":1453},"2026-02-03",67.13,66.345,66.671,-0.112,-0.17,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1368,"volume":740,"transactions":9,"vwap":1461},"2026-02-02",66.53,66.88,66.42,66.783,0.573,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":218,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",66.75,65.93,66.21,-0.68,7200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1473},"2026-01-29",66.399,66.66,66.3,-0.04,-0.06,11800,{"date":1479,"open":1480,"high":1480,"low":1446,"close":1446,"change":1481,"percent_change":551,"volume":827,"transactions":9,"vwap":1446},"2026-01-28",66.92,-0.18,{"date":1483,"open":1154,"high":1484,"low":1485,"close":1459,"change":1486,"percent_change":1430,"volume":1487,"transactions":9,"vwap":1459},"2026-01-27",66.995,66.77,0.018,8000,{"date":1489,"open":1152,"high":1152,"low":1490,"close":1491,"change":1492,"percent_change":1416,"volume":1493,"transactions":9,"vwap":1491},"2026-01-26",66.764,66.862,0.112,9500,{"date":1495,"open":1480,"high":1496,"low":1497,"close":1465,"change":303,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1465},"2026-01-23",66.93,66.48,-0.88,15800,{"date":1501,"open":1502,"high":1502,"low":1326,"close":1445,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1445},"2026-01-22",67.66,0.13,0.19,6900,{"date":1507,"open":1508,"high":1445,"low":1473,"close":1509,"change":116,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-21",66.96,67.21,1.71,6500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":827,"transactions":9,"vwap":1517},"2026-01-20",66.5,66.571,66.029999,66.080002,-1.05,-1.56,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1451,"change":1455,"percent_change":238,"volume":1142,"transactions":9,"vwap":1451},"2026-01-16",67.16,67.19,67.108,{"date":1526,"open":1165,"high":1527,"low":1168,"close":1528,"change":1529,"percent_change":65,"volume":872,"transactions":9,"vwap":1528},"2026-01-15",67.46,67.3,0.6,{"date":1531,"open":1532,"high":1446,"low":1533,"close":1446,"change":1534,"percent_change":781,"volume":1535,"transactions":9,"vwap":1446},"2026-01-14",66.61,66.39,0.09,9700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1532,"change":1541,"percent_change":782,"volume":1269,"transactions":9,"vwap":1532},"2026-01-13",66.57,66.67,66.44,0.123,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":739,"volume":1547,"transactions":9,"vwap":1545},"2026-01-12",66.24,66.487,0.056,6100,{"date":1549,"open":1550,"high":1514,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1361,"transactions":9,"vwap":1551},"2026-01-09",66.293,66.431,0.401,0.61,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1516,"change":1558,"percent_change":228,"volume":1547,"transactions":9,"vwap":1516},"2026-01-08",66.16,65.97,0.246,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-07",65.88,65.99,65.72,65.784,-0.676,-1.02,19100,{"date":1569,"open":1570,"high":1514,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-06",65.8,66.46,1.034,1.58,7900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":970,"transactions":9,"vwap":1579},"2026-01-05",65.58,65.609,65.426,0.665,1.03,{"date":1583,"open":1241,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":376,"volume":907,"transactions":9,"vwap":1586},"2026-01-02",64.88,64.364,64.761,0.631,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":405,"percent_change":1232,"volume":1477,"transactions":9,"vwap":1592},"2025-12-31",64.505,64.519,64.13,{"date":1594,"open":1595,"high":1596,"low":1287,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-30",64.89,64.9,64.76,-0.148,-0.23,10400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":608,"percent_change":1606,"volume":858,"transactions":9,"vwap":1605},"2025-12-29",65.019997,65.25,64.908,-0.4,{"date":1608,"open":1609,"high":1297,"low":1182,"close":1610,"change":1611,"percent_change":-6,"volume":746,"transactions":9,"vwap":1610},"2025-12-26",65.039001,65.168,-0.002,{"date":1613,"open":1614,"high":1615,"low":1297,"close":1297,"change":769,"percent_change":151,"volume":872,"transactions":9,"vwap":1297},"2025-12-24",65.2,65.24,{"date":1617,"open":1294,"high":1294,"low":1618,"close":1236,"change":1619,"percent_change":1350,"volume":1620,"transactions":9,"vwap":1236},"2025-12-23",64.815,-0.427,15200,{"date":1622,"open":1623,"high":1316,"low":1614,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-22",65.22,65.367,0.466,0.72,55500,{"date":1629,"open":1630,"high":1631,"low":1618,"close":1632,"change":1633,"percent_change":1191,"volume":1634,"transactions":9,"vwap":1632},"2025-12-19",64.83,65.105,64.901,0.291,6800,{"date":1636,"open":1229,"high":1229,"low":1637,"close":1638,"change":1639,"percent_change":1243,"volume":1640,"transactions":9,"vwap":1638},"2025-12-18",64.592,64.61,0.303,2400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1417,"transactions":9,"vwap":1644},"2025-12-17",64.69,64.307,-0.369,-0.57,{"date":1648,"open":1597,"high":1597,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":985,"transactions":9,"vwap":1650},"2025-12-16",64.59,64.676,-0.301,-0.46,{"date":1654,"open":1655,"high":1656,"low":1596,"close":1657,"change":1658,"percent_change":1659,"volume":907,"transactions":9,"vwap":1657},"2025-12-15",64.91,65.12,64.977,-0.021,-0.03,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1192,"transactions":9,"vwap":1665},"2025-12-12",65.53,65.59,64.92,64.998,-0.792,-1.2,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1076,"transactions":9,"vwap":1672},"2025-12-11",65.34,65.82,65.79,0.595,0.91,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":770,"transactions":9,"vwap":1679},"2025-12-10",64.384,65.285,65.195,1.143,1.78,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":754,"transactions":9,"vwap":1685},"2025-12-09",64.33,64.052002,-0.154,-0.24,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":414,"volume":814,"transactions":9,"vwap":1691},"2025-12-08",64.478,64.206,-0.402,{"date":1694,"open":1280,"high":1695,"low":1280,"close":1696,"change":1697,"percent_change":227,"volume":1698,"transactions":9,"vwap":1696},"2025-12-05",64.74,64.608,0.176,5300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":781,"percent_change":1705,"volume":746,"transactions":9,"vwap":1704},"2025-12-04",64.48,64.65,64.425,64.432,0.22,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":136,"volume":1712,"transactions":9,"vwap":1710},"2025-12-03",63.88,64.37,64.292,0.422,8800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1511,"transactions":9,"vwap":1718},"2025-12-02",63.93,64.025002,63.83,63.87,-0.103,-0.16,{"date":1722,"open":1723,"high":1280,"low":1723,"close":1724,"change":1725,"percent_change":1468,"volume":1337,"transactions":9,"vwap":1724},"2025-12-01",63.96,63.973,-0.438,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1274,"volume":835,"transactions":9,"vwap":1730},"2025-11-28",64.35,64.457,64.411,0.265,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1535,"transactions":9,"vwap":1736},"2025-11-26",63.9,64.51,64.146,0.397,0.62,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":806,"transactions":9,"vwap":1743},"2025-11-25",63.51,63.76,63.749,0.963,1.53,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1711,"percent_change":465,"volume":783,"transactions":9,"vwap":1750},"2025-11-24",62.68,63.16,62.786,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1329,"transactions":9,"vwap":1755},"2025-11-21",61.4,62.49,62.364,1.411,2.31,{"date":1759,"open":1760,"high":1760,"low":25,"close":25,"change":311,"percent_change":1761,"volume":1762,"transactions":9,"vwap":25},"2025-11-20",62.74,-1.28,24300,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":445,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",61.911,61.57,61.743,-0.064,8900,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1416,"volume":1776,"transactions":9,"vwap":1774},"2025-11-18",61.36,62.0099983,61.807,0.104,14800,{"date":1778,"open":1779,"high":1779,"low":1766,"close":1780,"change":1781,"percent_change":1782,"volume":1192,"transactions":9,"vwap":1780},"2025-11-17",62.33,61.703,-0.967,-1.54,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":770,"transactions":9,"vwap":1787},"2025-11-14",62.45,62.93,62.67,-0.265,-0.42,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",63.89,62.85,62.935,-1.057,-1.65,7800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1705,"volume":880,"transactions":9,"vwap":1802},"2025-11-12",64.07,64.23,63.992,0.138,{"date":1805,"open":1742,"high":1806,"low":1742,"close":1807,"change":1808,"percent_change":1063,"volume":1185,"transactions":9,"vwap":1807},"2025-11-11",64.010002,63.854,0.073,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-10",63.22,63.803,63.781,0.705,1.12,16000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":484,"volume":872,"transactions":9,"vwap":1820},"2025-11-07",62.37,63.076,62.28,0.405,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":357,"volume":1829,"transactions":9,"vwap":1827},"2025-11-06",63.19,62.655,62.671,-0.515,12000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":962,"volume":992,"transactions":9,"vwap":1833},"2025-11-05",62.8,63.186,62.69,0.575,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":794,"transactions":9,"vwap":1840},"2025-11-04",62.71,62.55,62.611,-0.482,-0.76,{"date":1844,"open":1845,"high":1846,"low":1754,"close":1846,"change":1847,"percent_change":367,"volume":1185,"transactions":9,"vwap":1846},"2025-11-03",62.75,63.092999,-0.229,{"date":1849,"open":1850,"high":1851,"low":1793,"close":1852,"change":228,"percent_change":1367,"volume":1853,"transactions":9,"vwap":1852},"2025-10-31",63.040001,63.405,63.322,8100,{"date":1855,"open":1856,"high":1857,"low":1786,"close":1858,"change":1054,"percent_change":303,"volume":754,"transactions":9,"vwap":1858},"2025-10-30",63,63.074001,62.952,{"date":1860,"open":1718,"high":1249,"low":1861,"close":1862,"change":1863,"percent_change":1232,"volume":754,"transactions":9,"vwap":1862},"2025-10-29",63.2,63.323,-0.618,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":357,"volume":1329,"transactions":9,"vwap":1867},"2025-10-28",64.15,63.941,-0.528,{"date":1870,"open":1277,"high":1871,"low":1228,"close":1872,"change":1873,"percent_change":1874,"volume":872,"transactions":9,"vwap":1872},"2025-10-27",64.574,64.469,0.339,0.53,{"date":1876,"open":1280,"high":1241,"low":1592,"close":1592,"change":227,"percent_change":385,"volume":999,"transactions":9,"vwap":1592},"2025-10-24",{"date":1878,"open":1879,"high":1880,"low":1879,"close":1195,"change":1274,"percent_change":484,"volume":1769,"transactions":9,"vwap":1195},"2025-10-23",63.48,63.999,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1646,"percent_change":1887,"volume":1048,"transactions":9,"vwap":1886},"2025-10-22",63.855,63.923,63.36,63.45,-0.89,{"date":1889,"open":1592,"high":1592,"low":1890,"close":1210,"change":1891,"percent_change":465,"volume":1185,"transactions":9,"vwap":1210},"2025-10-21",63.984,0.43,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1626,"percent_change":1897,"volume":835,"transactions":9,"vwap":1896},"2025-10-20",63.46,63.679,63.59,1.15,{"date":1899,"open":1845,"high":1900,"low":1834,"close":1901,"change":798,"percent_change":1902,"volume":1487,"transactions":9,"vwap":1901},"2025-10-17",62.949,62.87,0.34,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1048,"transactions":9,"vwap":1907},"2025-10-16",63.4,62.56,62.659,-0.701,-1.11,{"date":1911,"open":1912,"high":1913,"low":1885,"close":1885,"change":918,"percent_change":260,"volume":1914,"transactions":9,"vwap":1885},"2025-10-15",63.58,63.72,22700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":954,"volume":1329,"transactions":9,"vwap":1919},"2025-10-14",62.61,63.41,63.15,0.527,{"date":1922,"open":1223,"high":1223,"low":1923,"close":1923,"change":1924,"percent_change":946,"volume":763,"transactions":9,"vwap":1923},"2025-10-13",62.623,0.804,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":740,"transactions":9,"vwap":1928},"2025-10-10",63.28,61.819,-1.536,-2.42,{"date":1932,"open":1592,"high":1592,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":841,"transactions":9,"vwap":1934},"2025-10-09",63.26,63.355,-0.535,-0.84,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1792,"change":1822,"percent_change":1942,"volume":858,"transactions":9,"vwap":1792},"2025-10-08",63.94,64.040001,63.835,0.64,{"date":1944,"open":1289,"high":1282,"low":1945,"close":1946,"change":1947,"percent_change":357,"volume":1948,"transactions":9,"vwap":1946},"2025-10-07",63.34,63.485,-0.527,14700,{"date":1950,"open":1939,"high":1951,"low":1939,"close":1952,"change":1953,"percent_change":111,"volume":1499,"transactions":9,"vwap":1952},"2025-10-06",64.29,64.012001,-0.008,{"date":1955,"open":1592,"high":1592,"low":1210,"close":1210,"change":1956,"percent_change":126,"volume":1957,"transactions":9,"vwap":1210},"2025-10-03",0.255,300,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":141,"volume":963,"transactions":9,"vwap":1961},"2025-10-02",63.44,63.765,0.201,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1263,"percent_change":1063,"volume":1968,"transactions":9,"vwap":1966},"2025-10-01",63.52,63.564,63.417,51500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":918,"percent_change":260,"volume":1975,"transactions":9,"vwap":1974},"2025-09-30",63.3,63.65,63.09,63.492,17200,{"date":1977,"open":1256,"high":1978,"low":1979,"close":1980,"change":885,"percent_change":769,"volume":907,"transactions":9,"vwap":1980},"2025-09-29",63.33,63.17,63.282,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":561,"volume":1698,"transactions":9,"vwap":1985},"2025-09-26",62.66,63.14,63.137,0.677,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1646,"percent_change":1224,"volume":1142,"transactions":9,"vwap":1991},"2025-09-25",62.59,62.385,62.46,{"date":1993,"open":1850,"high":1850,"low":1994,"close":1995,"change":1996,"percent_change":282,"volume":1997,"transactions":9,"vwap":1995},"2025-09-24",63.0029984,63.029999,-0.324,1700,{"date":1999,"open":1231,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1720,"volume":2004,"transactions":9,"vwap":2002},"2025-09-23",63.68,63.265,63.354,-0.102,10200,{"date":2006,"open":1933,"high":2007,"low":1919,"close":2007,"change":2008,"percent_change":551,"volume":1997,"transactions":9,"vwap":2007},"2025-09-22",63.456,-0.174,{"date":2010,"open":2011,"high":2012,"low":1894,"close":1231,"change":2013,"percent_change":302,"volume":1269,"transactions":9,"vwap":1231},"2025-09-19",63.73,63.779,-0.279,{"date":2015,"open":1939,"high":1806,"low":2016,"close":2017,"change":2018,"percent_change":65,"volume":841,"transactions":9,"vwap":2017},"2025-09-18",63.846,63.909,0.571,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1056,"transactions":9,"vwap":2023},"2025-09-17",63.49,63.82,63.338,-0.013,-0.02,{"date":2027,"open":1886,"high":1886,"low":1825,"close":2028,"change":607,"percent_change":2029,"volume":940,"transactions":9,"vwap":2028},"2025-09-16",63.351,-0.31,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":722,"percent_change":426,"volume":940,"transactions":9,"vwap":2033},"2025-09-15",63.685,63.549,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":282,"percent_change":415,"volume":794,"transactions":9,"vwap":2037},"2025-09-12",64.099998,63.639,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1573,"volume":1185,"transactions":9,"vwap":2041},"2025-09-11",63.95,64.149,0.998,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1599,"volume":2049,"transactions":9,"vwap":2047},"2025-09-10",63.37,62.96,63.151,-0.144,9200,{"date":2051,"open":1825,"high":2052,"low":1825,"close":2052,"change":2053,"percent_change":248,"volume":858,"transactions":9,"vwap":2052},"2025-09-09",63.295,-0.345,{"date":2055,"open":2056,"high":2056,"low":1919,"close":2057,"change":106,"percent_change":1534,"volume":800,"transactions":9,"vwap":2057},"2025-09-08",63.7,63.64,{"date":2059,"open":2060,"high":1912,"low":1960,"close":1912,"change":918,"percent_change":260,"volume":1337,"transactions":9,"vwap":1912},"2025-09-05",63.57,{"date":2062,"open":2063,"high":2045,"low":2063,"close":2045,"change":465,"percent_change":561,"volume":173,"transactions":9,"vwap":2045},"2025-09-04",62.72,{"date":2065,"open":1215,"high":1834,"low":2066,"close":1834,"change":2067,"percent_change":513,"volume":1640,"transactions":9,"vwap":1834},"2025-09-03",62.47,-0.045,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":414,"volume":1185,"transactions":9,"vwap":2071},"2025-09-02",62.53,62.735,-0.389,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":218,"volume":963,"transactions":9,"vwap":2077},"2025-08-29",63.53,63.07,63.124,-0.286,{"date":2080,"open":2081,"high":1918,"low":2081,"close":1918,"change":2082,"percent_change":1475,"volume":835,"transactions":9,"vwap":1918},"2025-08-28",63.18,-0.027,{"date":2084,"open":2085,"high":1879,"low":2085,"close":2086,"change":2087,"percent_change":51,"volume":2088,"transactions":9,"vwap":2086},"2025-08-27",63.29,63.437,0.307,13100,{"date":2090,"open":2091,"high":1978,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-26",63.25,62.98,63.13,0.043,0.07,5200,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":311,"volume":1329,"transactions":9,"vwap":2101},"2025-08-25",63.38,63.081001,63.087002,-0.502,{"date":2104,"open":2105,"high":2105,"low":2060,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-22",63.77,63.589,1.418,2.28,4500,{"date":2111,"open":2112,"high":1821,"low":2113,"close":2113,"change":2114,"percent_change":366,"volume":1329,"transactions":9,"vwap":2113},"2025-08-21",62.19,62.171,-0.173,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":939,"volume":754,"transactions":9,"vwap":2118},"2025-08-20",62.14,62.344,-0.124,{"date":2121,"open":2122,"high":2123,"low":1819,"close":2124,"change":2125,"percent_change":141,"volume":1640,"transactions":9,"vwap":2124},"2025-08-19",62.6,62.847,62.468,0.199,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":782,"volume":858,"transactions":9,"vwap":2131},"2025-08-18",62.24,62.3,62.22,62.269,0.114,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":731,"volume":1640,"transactions":9,"vwap":2136},"2025-08-15",62.43,62.155,-0.232,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1417,"transactions":9,"vwap":2143},"2025-08-14",62.29,62.389,62.17,62.387,-0.599,-0.95,{"date":2147,"open":2140,"high":2148,"low":2140,"close":2148,"change":2149,"percent_change":2150,"volume":800,"transactions":9,"vwap":2148},"2025-08-13",62.986,0.962,1.55,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":1681,"volume":2157,"transactions":9,"vwap":2155},"2025-08-12",61.78,62.31,62.023998,1.082,2200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":1012,"volume":2164,"transactions":9,"vwap":2162},"2025-08-11",60.98,61.060001,60.942,-0.297,800,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":1481,"volume":977,"transactions":9,"vwap":2168},"2025-08-08",61.33,61.239,-0.111,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":445,"volume":1048,"transactions":9,"vwap":2174},"2025-08-07",61.726,61.2,61.35,-0.062,{"date":2177,"open":2178,"high":2179,"low":1772,"close":2180,"change":2181,"percent_change":551,"volume":806,"transactions":9,"vwap":2180},"2025-08-06",61.455,61.52,61.412,-0.166,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":819,"volume":2188,"transactions":9,"vwap":2186},"2025-08-05",61.63,61.577,61.578,-0.204,500,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":907,"transactions":9,"vwap":2192},"2025-08-04",61.58,61.782,0.782,1.28,{"date":2196,"open":2197,"high":2198,"low":2197,"close":619,"change":2199,"percent_change":1566,"volume":1634,"transactions":9,"vwap":619},"2025-08-01",60.69,61.02,-0.628,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":1329,"transactions":9,"vwap":2203},"2025-07-31",62.23,61.628,-0.608,-0.98,{"date":2207,"open":1906,"high":2122,"low":2208,"close":2209,"change":2210,"percent_change":404,"volume":1097,"transactions":9,"vwap":2209},"2025-07-30",62.025002,62.236,-0.305,{"date":2212,"open":2122,"high":1215,"low":2213,"close":2214,"change":1659,"percent_change":2215,"volume":1337,"transactions":9,"vwap":2214},"2025-07-29",62.44,62.541,-0.05,{"date":2217,"open":2218,"high":1832,"low":2214,"close":2219,"change":2220,"percent_change":1012,"volume":2164,"transactions":9,"vwap":2219},"2025-07-28",62.78,62.571,-0.3,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":1149,"volume":1417,"transactions":9,"vwap":2224},"2025-07-25",62.76,62.871,62.345,0.395,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2029,"volume":1600,"transactions":9,"vwap":2230},"2025-07-24",62.7,62.476,-0.197,{"date":2233,"open":1215,"high":1760,"low":2234,"close":2235,"change":2236,"percent_change":1626,"volume":2237,"transactions":9,"vwap":2235},"2025-07-23",62.587,62.673,0.451,20500,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":940,"transactions":9,"vwap":2241},"2025-07-22",61.51,62.222,0.867,1.41,{"date":2245,"open":2153,"high":2153,"low":2246,"close":2246,"change":2137,"percent_change":2247,"volume":1505,"transactions":9,"vwap":2246},"2025-07-21",61.355,-0.38,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1611,"percent_change":-6,"volume":173,"transactions":9,"vwap":2252},"2025-07-18",61.61,61.53,61.587,{"date":2254,"open":2167,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":970,"transactions":9,"vwap":2255},"2025-07-17",61.589,61.29,0.602,0.99,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1891,"volume":841,"transactions":9,"vwap":2262},"2025-07-16",60.71,60.987,60.44,0.262,{"date":2266,"open":2240,"high":2240,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1310,"transactions":9,"vwap":2267},"2025-07-15",60.725,-0.855,-1.39,{"date":2271,"open":1766,"high":2191,"low":1753,"close":2191,"change":2272,"percent_change":1416,"volume":858,"transactions":9,"vwap":2191},"2025-07-14",0.102,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1887,"volume":1185,"transactions":9,"vwap":2277},"2025-07-11",61.552,61.638,61.478,-0.551,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":1640,"transactions":9,"vwap":2283},"2025-07-10",61.67,62.245,62.028999,0.297,0.48,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":1026,"volume":1417,"transactions":9,"vwap":2289},"2025-07-09",61.54,61.732,61.465,0.239,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":820,"transactions":9,"vwap":2296},"2025-07-08",61.65,61.49,61.493,0.093,0.15,{"date":2300,"open":2301,"high":2301,"low":2302,"close":1753,"change":1868,"percent_change":475,"volume":1162,"transactions":9,"vwap":1753},"2025-07-07",61.9,61.18,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":794,"transactions":9,"vwap":2307},"2025-07-03",61.865,62.049999,61.928,0.347,0.56,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":533,"volume":770,"transactions":9,"vwap":2313},"2025-07-02",61.25,61.581,0.191,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":598,"volume":806,"transactions":9,"vwap":2319},"2025-07-01",60.868,61.66,61.39,0.69,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":385,"volume":740,"transactions":9,"vwap":2324},"2025-06-30",60.435,60.7,0.254,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":799,"volume":1056,"transactions":9,"vwap":2331},"2025-06-27",60.49,60.76,60.22,60.446,0.166,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":1243,"percent_change":2338,"volume":1634,"transactions":9,"vwap":2336},"2025-06-26",60.18,60.28,60.105,0.79,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1142,"transactions":9,"vwap":2344},"2025-06-25",59.8,59.93,59.78,59.81,-0.454,-0.75,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2188,"transactions":9,"vwap":2350},"2025-06-24",60.23,60.264,0.636,1.07,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":385,"percent_change":1404,"volume":992,"transactions":9,"vwap":2356},"2025-06-23",59.019001,59.628,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1283,"volume":794,"transactions":9,"vwap":2361},"2025-06-20",59.24,59.049999,59.208,0.008,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1020,"percent_change":271,"volume":820,"transactions":9,"vwap":2367},"2025-06-18",58.66,59.54,59.2,{"date":2369,"open":2367,"high":2370,"low":2371,"close":2372,"change":404,"percent_change":357,"volume":1997,"transactions":9,"vwap":2372},"2025-06-17",59.37,58.98,59.080002,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2309,"percent_change":2377,"volume":763,"transactions":9,"vwap":2376},"2025-06-16",59.52,59.57,0.95,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1936,"percent_change":2384,"volume":775,"transactions":9,"vwap":2383},"2025-06-13",59.295,59.49,58.94,59.0099983,-1.4,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":617,"percent_change":739,"volume":806,"transactions":9,"vwap":2389},"2025-06-12",59.779,59.87,59.85,{"date":2391,"open":2392,"high":2337,"low":2393,"close":2341,"change":2394,"percent_change":340,"volume":858,"transactions":9,"vwap":2341},"2025-06-11",60.060001,59.73,-0.35,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1705,"percent_change":228,"volume":963,"transactions":9,"vwap":2398},"2025-06-10",60.14,60.15,{"date":2400,"open":2397,"high":2397,"low":2342,"close":2342,"change":2401,"percent_change":426,"volume":814,"transactions":9,"vwap":2342},"2025-06-09",-0.082,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":740,"transactions":9,"vwap":2406},"2025-06-06",60.12,59.84,60.012001,0.521,0.88,{"date":2410,"open":2376,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1006,"volume":2415,"transactions":9,"vwap":2413},"2025-06-05",59.86,59.36,59.491,-0.079,7100,{"date":2417,"open":2344,"high":2405,"low":2376,"close":2376,"change":2418,"percent_change":1430,"volume":1487,"transactions":9,"vwap":2376},"2025-06-04",0.015,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":1581,"volume":893,"transactions":9,"vwap":2422},"2025-06-03",58.937,59.555,58.9,0.608,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":977,"transactions":9,"vwap":2429},"2025-06-02",59.18,58.72,58.947,-0.129,-0.22,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":1705,"volume":2437,"transactions":9,"vwap":2435},"2025-05-30",58.705,59.076,0.129,14300,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2429,"change":2442,"percent_change":1103,"volume":820,"transactions":9,"vwap":2429},"2025-05-29",58.88,59.040001,0.155,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":1863,"percent_change":2448,"volume":1269,"transactions":9,"vwap":2447},"2025-05-28",59.02,59.09,58.792,-1.04,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":2455,"volume":173,"transactions":9,"vwap":2453},"2025-05-27",58.75,59.5,59.41,1.237,2.13,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":1687,"percent_change":1141,"volume":173,"transactions":9,"vwap":2460},"2025-05-23",57.88,58.36,58.173,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":939,"volume":963,"transactions":9,"vwap":2465},"2025-05-22",58.47,58.69,58.413,-0.115,{"date":2468,"open":2453,"high":2453,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":835,"transactions":9,"vwap":2470},"2025-05-21",58.52,58.528,-1.387,-2.31,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":1075,"percent_change":2029,"volume":985,"transactions":9,"vwap":2477},"2025-05-20",60.099998,60.11,59.915,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2482,"percent_change":2215,"volume":2188,"transactions":9,"vwap":2481},"2025-05-19",59.89,60.104,-0.033,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2352,"volume":754,"transactions":9,"vwap":2486},"2025-05-16",59.45,60.137,0.637,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2452,"change":2492,"percent_change":901,"volume":1192,"transactions":9,"vwap":2452},"2025-05-15",58.99,59.51,0.342,{"date":2494,"open":2367,"high":2495,"low":2490,"close":2496,"change":2013,"percent_change":2497,"volume":1056,"transactions":9,"vwap":2496},"2025-05-14",59.227,59.158,-0.47,{"date":2499,"open":2381,"high":2500,"low":2501,"close":2501,"change":798,"percent_change":932,"volume":841,"transactions":9,"vwap":2501},"2025-05-13",59.62,59.437,{"date":2503,"open":2371,"high":2504,"low":2505,"close":2504,"change":2506,"percent_change":2507,"volume":970,"transactions":9,"vwap":2504},"2025-05-12",59.226,58.97,1.806,3.15,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":1476,"percent_change":445,"volume":770,"transactions":9,"vwap":2512},"2025-05-09",57.84,57.26,57.42,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":588,"volume":1135,"transactions":9,"vwap":2517},"2025-05-08",57.07,57.82,57.48,0.714,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":291,"volume":2096,"transactions":9,"vwap":2524},"2025-05-07",56.801,56.91,56.54,56.766,0.295,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":341,"volume":1640,"transactions":9,"vwap":2530},"2025-05-06",56.3,56.81,56.471,-0.439,{"date":2533,"open":2534,"high":2534,"low":2522,"close":2522,"change":425,"percent_change":1385,"volume":2535,"transactions":9,"vwap":2522},"2025-05-05",57.244,4900,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":2542,"volume":746,"transactions":9,"vwap":2540},"2025-05-02",56.62,57.049999,57.02,1.039,1.86,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":774,"volume":1997,"transactions":9,"vwap":2547},"2025-05-01",56.2,56.22,55.981,0.058,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":932,"volume":2555,"transactions":9,"vwap":2552},"2025-04-30",55.21,55.923,54.7,0.198,23800,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1553,"volume":2562,"transactions":9,"vwap":2560},"2025-04-29",55.27,55.9,55.725,0.336,6600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":385,"volume":2569,"transactions":9,"vwap":2566},"2025-04-28",55.311,55.389,55.099998,0.229,11300,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1397,"volume":746,"transactions":9,"vwap":2574},"2025-04-25",55.28,54.871,55.16,-0.117,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":1797,"transactions":9,"vwap":2580},"2025-04-24",54.875,55.45,55.277,1.047,1.93,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":588,"volume":1574,"transactions":9,"vwap":2588},"2025-04-23",55.17,55.46,54.15,54.23,0.675,{"date":179,"open":2591,"high":2592,"low":175,"close":2593,"change":1391,"percent_change":954,"volume":985,"transactions":9,"vwap":2593},53.11,53.69,53.555]