[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDX":3,"homepage-market-summary":29,"stock-historical-DDX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDX","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},"Defined Duration 10 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6152,0.646476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.72,24.65,24.825,24.727,-0.007,-0.03,4865.4209,25.52,23.96,5299.491088956896,48.7,6256,{"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":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},229.66,3368,1229481.932638,-88.08,"2021-02-26",[181,184,193,202,211,221,231,241,250,259,268,276,285,294,303,311,320,329,337,345,354,362,372,382,389,398,405,413,421,430,437,444,451,459,466,474,481,487,493,500,507,512,521,528,536,543,551,559,567,574,582,589,596,601,609,616,623,631,637,644,650,656,663,670,677,683,688,693,697,703,709,716,722,726,730,735,740,746,750,755,760,767,773,779,783,788,792,796,799,804,810,815,820,824,831,836,841,847,852,859,866,869,873,877,881,889,894,899,905,910,915,918,924,929,934,939,945,949,953,957,962,968,974,978,985,989,996,1003,1010,1017,1024,1028,1032,1036,1042,1049,1054,1057,1064,1071,1075,1079,1085,1093,1096,1100,1105,1112,1117,1124,1128,1130,1137,1141,1146,1151,1155,1158,1163,1168,1171,1176,1178,1183,1187,1191,1193,1198,1201,1206,1210,1212,1217,1222,1227,1229,1234,1238,1241,1243,1247,1250,1255,1259,1263,1269,1272,1276,1283,1287,1292,1296,1301,1303,1307,1311,1313,1317,1320,1324,1328,1332,1335,1337,1344,1349,1356,1359,1362,1364,1368,1372,1374,1377,1382,1387,1394,1397,1402,1405,1411,1415,1420,1423,1429,1432,1435,1441,1444,1449,1452,1455,1460,1467,1471,1477,1483,1490,1497,1504,1510,1516,1521,1527,1534,1539,1546,1552,1557,1564,1570,1576,1582,1588,1593,1599,1606,1613,1620,1626,1632,1638,1643,1649,1655,1662,1668,1674,1681,1687,1692,1698,1703,1709,1714,1719,1726,1731,1736,1740,1745,1752,1758,1762,1768,1774,1781,1787,1793,1798,1803,1809,1814,1820,1826,1832,1837,1843,1848,1853,1860,1866,1871,1876,1883,1887,1891,1896,1900,1905,1912,1918,1923,1929,1935,1941,1947,1951,1957,1963,1967,1971,1977,1983,1989,1995,2001,2007,2013,2019,2025,2031,2036,2043,2049,2055,2059,2064,2071,2075,2081,2086,2092,2097,2104,2110,2115,2122,2128,2133,2136,2142,2149,2155,2161,2166,2172,2177,2183,2190,2197,2203,2207,2213,2219],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},29,24.6887,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.66,24.75,0.0086,0.03,5435.094,75,24.6743,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.82,24.7184,-0.0864,-0.35,14687.353,35,24.8089,{"date":203,"open":195,"high":195,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.765,24.8048,0.0037,0.01,4090.99,50,24.7799,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.81,24.85,24.8011,-0.2639,-1.05,2142.99,26,24.8386,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",25.07,25.09,25.065,0.0908,0.36,5519.029,33,25.0749,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.99,25.01,24.9742,-0.051,-0.2,6143.99,27,25.0045,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",25.18,25.0252,-0.2448,-0.97,14191.99,38,25.171,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",25.21,25.27,0.0739,0.29,20281.99,67,25.2636,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":219,"vwap":267},"2026-09-21",25.23,25.24,25.1961,0.1133,0.45,2120.78128,25.2288,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",25.0828,-0.0792,-0.31,16.068,18,25.0713,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",25.1201,25.162,0.1295,0.52,414.99,16,25.1211,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",25.16,25.0325,-0.0618,-0.25,2511.99,24,25.1528,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",25.13,25.0943,-0.0387,-0.15,145.99,22,25.1244,{"date":304,"open":252,"high":252,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.133,-0.0845,-0.34,2123.99,19,25.2091,{"date":312,"open":313,"high":253,"low":243,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.25,25.2175,0.0686,0.27,9701.088,37,25.2517,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",25.22,25.1489,-0.1561,-0.62,225.99,17,25.218,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":283,"vwap":336},"2026-09-09",25.36,25.305,-0.075,-0.3,1194.99,25.355,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":182,"vwap":344},"2026-09-08",25.47,25.38,-0.062,-0.24,2126.99,25.4278,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":189,"volume":351,"transactions":352,"vwap":353},"2026-09-04",25.45,25.48,25.442,0.007,23431.082,71,25.4637,{"date":355,"open":356,"high":339,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":248,"vwap":361},"2026-09-03",25.46,25.435,0.098,0.39,3320.99,25.4649,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":316,"volume":369,"transactions":370,"vwap":371},"2026-09-02",25.325,25.3499,25.315,25.337,0.0675,5179.99,47,25.3233,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",25.34,25.37,25.2695,-0.1305,-0.51,13115.99,59,25.3405,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":106,"volume":387,"transactions":239,"vwap":388},"2026-08-31",25.3,25.4,0.0159,6269.99,25.374,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":342,"volume":395,"transactions":396,"vwap":397},"2026-08-28",25.44,25.375,25.3841,-0.0607,516.99,20,25.3938,{"date":399,"open":356,"high":348,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":200,"vwap":404},"2026-08-27",25.4448,-0.0352,-0.14,11742.99,25.4747,{"date":406,"open":407,"high":408,"low":407,"close":348,"change":409,"percent_change":410,"volume":411,"transactions":219,"vwap":412},"2026-08-26",25.475,25.49,-0.0161,-0.06,1970.99,25.4826,{"date":414,"open":415,"high":24,"low":415,"close":416,"change":417,"percent_change":227,"volume":418,"transactions":419,"vwap":420},"2026-08-25",25.43,25.4961,0.0911,21328.99,94,25.4928,{"date":422,"open":423,"high":415,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",25.42,25.405,-0.0101,-0.04,2509.99,23,25.4211,{"date":431,"open":415,"high":391,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":219,"vwap":436},"2026-08-21",25.4151,0.043,0.17,2586.99,25.4375,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":327,"vwap":443},"2026-08-20",25.3721,-0.0477,-0.19,16.99,25.361,{"date":445,"open":339,"high":348,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":229,"vwap":450},"2026-08-19",25.4198,0.0613,0.24,7447.950661,25.4715,{"date":452,"open":331,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":396,"vwap":458},"2026-08-18",25.39,25.3585,-0.0913,-0.36,23182.99,25.3602,{"date":460,"open":347,"high":339,"low":423,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":182,"vwap":465},"2026-08-17",25.4498,-0.0045,-0.02,1450.951,25.4554,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",25.4543,-0.0123,-0.05,14.99,15,25.4511,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":448,"volume":478,"transactions":479,"vwap":480},"2026-08-13",25.4666,0.0605,3104.99,83,25.4971,{"date":482,"open":391,"high":391,"low":483,"close":483,"change":484,"percent_change":448,"volume":485,"transactions":301,"vwap":486},"2026-08-12",25.4061,0.061,1828.99,25.4381,{"date":488,"open":340,"high":340,"low":489,"close":489,"change":490,"percent_change":106,"volume":491,"transactions":301,"vwap":492},"2026-08-11",25.3451,0.0149,17304.99,25.3555,{"date":494,"open":331,"high":375,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":443},"2026-08-10",25.3302,-0.0287,-0.11,5050.99,49,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":151,"volume":505,"transactions":274,"vwap":506},"2026-08-07",25.3699,25.3589,0.0877,396.99,25.3601,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":497,"volume":511,"transactions":239,"vwap":366},"2026-08-06",25.2712,-0.0288,316.99,{"date":513,"open":514,"high":374,"low":515,"close":384,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",25.32,25.29,-0.0194,-0.08,2640.99,73,25.3158,{"date":522,"open":374,"high":523,"low":524,"close":524,"change":525,"percent_change":37,"volume":526,"transactions":301,"vwap":527},"2026-08-04",25.35,25.3194,0.1836,598.99,25.3394,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":472,"vwap":535},"2026-08-03",25.1,25.1358,0.0358,0.14,509.99,25.0999,{"date":537,"open":538,"high":530,"low":539,"close":530,"change":426,"percent_change":540,"volume":541,"transactions":292,"vwap":542},"2026-07-31",25.05,25.02,-0.16,3029.99,25.0519,{"date":544,"open":545,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":309,"vwap":550},"2026-07-30",25.14,25.08,0.1905,0.76,614.99,25.1187,{"date":552,"open":553,"high":224,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":240},"2026-07-29",24.97,24.9495,-0.1253,-0.5,12315.898,48,{"date":560,"open":530,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":301,"vwap":566},"2026-07-28",25.11,25.0748,0.0205,0.08,2104.898,25.1074,{"date":568,"open":223,"high":223,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":283,"vwap":573},"2026-07-27",25.0543,0.0568,0.23,32354.898,25.0698,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":309,"vwap":581},"2026-07-24",25.03,24.9975,0.029,0.12,2525.898,25.0283,{"date":583,"open":64,"high":234,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":64,"vwap":588},"2026-07-23",24.9685,-0.1015,-0.4,5490.898,25.0023,{"date":590,"open":530,"high":530,"low":591,"close":223,"change":592,"percent_change":106,"volume":593,"transactions":594,"vwap":595},"2026-07-22",25.045,0.015,2611.898,28,25.0812,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":126,"volume":600,"transactions":274,"vwap":581},"2026-07-21",25.055,0.0999,17.898,{"date":602,"open":64,"high":539,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",24.9551,-0.0697,-0.28,17641.898,78,25.0025,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":540,"volume":614,"transactions":472,"vwap":615},"2026-07-17",25.04,25.0248,-0.041,162.898,25.034,{"date":617,"open":618,"high":618,"low":576,"close":619,"change":620,"percent_change":540,"volume":621,"transactions":64,"vwap":622},"2026-07-16",25.089,25.0658,-0.0396,1174.898,25.0509,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-15",25.1054,0.0175,0.07,33.898,14,25.1218,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":121,"volume":635,"transactions":274,"vwap":636},"2026-07-14",25.0879,0.0637,47.698797,25.099,{"date":638,"open":539,"high":576,"low":539,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":274,"vwap":643},"2026-07-13",25.0242,-0.1108,-0.44,11268.898,25.0239,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":564,"volume":649,"transactions":9,"vwap":647},"2026-07-10",25.091,25.135,0.02,300,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":141,"volume":655,"transactions":9,"vwap":653},"2026-07-09",25.15,25.115,0.079,1800,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",25.049999,25.035999,-0.072,-0.29,200,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",25.17,25.108,-0.12,-0.48,1400,{"date":671,"open":262,"high":313,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",25.195,25.228,0.115,0.46,8700,{"date":678,"open":658,"high":322,"low":658,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",25.113,0.047,0.19,5700,{"date":684,"open":546,"high":545,"low":685,"close":685,"change":686,"percent_change":661,"volume":687,"transactions":9,"vwap":685},"2026-07-01",25.066,-0.074,18800,{"date":689,"open":652,"high":690,"low":561,"close":545,"change":691,"percent_change":207,"volume":692,"transactions":9,"vwap":545},"2026-06-30",25.2,0.002,32400,{"date":694,"open":546,"high":695,"low":546,"close":695,"change":237,"percent_change":696,"volume":662,"transactions":9,"vwap":695},"2026-06-29",25.138,-0.79,{"date":698,"open":523,"high":331,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",25.338,-0.019,-0.07,3900,{"date":704,"open":391,"high":391,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-25",25.357,0.067,0.26,4000,{"date":710,"open":515,"high":711,"low":712,"close":515,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":515},"2026-06-24",25.31,25.255,0.056,0.22,20100,{"date":717,"open":262,"high":384,"low":652,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",25.234,-0.216,-0.85,6200,{"date":723,"open":415,"high":356,"low":423,"close":347,"change":724,"percent_change":707,"volume":725,"transactions":9,"vwap":347},"2026-06-22",0.066,8000,{"date":727,"open":385,"high":423,"low":375,"close":728,"change":484,"percent_change":448,"volume":729,"transactions":9,"vwap":728},"2026-06-18",25.384,35600,{"date":731,"open":339,"high":348,"low":384,"close":732,"change":733,"percent_change":605,"volume":734,"transactions":9,"vwap":732},"2026-06-17",25.323,-0.071,11300,{"date":736,"open":340,"high":391,"low":340,"close":737,"change":738,"percent_change":111,"volume":739,"transactions":9,"vwap":737},"2026-06-16",25.394,-0.003,4400,{"date":741,"open":423,"high":415,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",25.397,0.077,0.3,9100,{"date":747,"open":374,"high":374,"low":253,"close":514,"change":748,"percent_change":126,"volume":749,"transactions":9,"vwap":514},"2026-06-12",0.1,10100,{"date":751,"open":591,"high":322,"low":752,"close":322,"change":753,"percent_change":44,"volume":754,"transactions":9,"vwap":322},"2026-06-11",25.030001,0.249,1300,{"date":756,"open":553,"high":224,"low":553,"close":757,"change":758,"percent_change":456,"volume":759,"transactions":9,"vwap":757},"2026-06-10",24.971,-0.09,41700,{"date":761,"open":762,"high":763,"low":539,"close":764,"change":765,"percent_change":627,"volume":766,"transactions":9,"vwap":764},"2026-06-09",25.12,25.121,25.061001,0.017,3200,{"date":768,"open":530,"high":530,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-08",25.044001,0.009,0.04,5800,{"date":774,"open":545,"high":545,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-05",25.035,-0.242,-0.96,3600,{"date":780,"open":253,"high":384,"low":261,"close":781,"change":765,"percent_change":627,"volume":782,"transactions":9,"vwap":781},"2026-06-04",25.277,4800,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":410,"percent_change":342,"volume":787,"transactions":9,"vwap":786},"2026-06-03",25.28,25.26,34600,{"date":789,"open":786,"high":514,"low":786,"close":514,"change":790,"percent_change":227,"volume":791,"transactions":9,"vwap":514},"2026-06-02",0.091,5300,{"date":793,"open":786,"high":786,"low":794,"close":794,"change":770,"percent_change":771,"volume":795,"transactions":9,"vwap":794},"2026-06-01",25.229,12800,{"date":797,"open":261,"high":261,"low":322,"close":322,"change":648,"percent_change":564,"volume":798,"transactions":9,"vwap":322},"2026-05-29",700,{"date":800,"open":690,"high":690,"low":690,"close":690,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":690},"2026-05-28",0.032,0.13,100,{"date":805,"open":243,"high":690,"low":287,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-27",25.168,-0.024,-0.1,9400,{"date":811,"open":665,"high":812,"low":665,"close":812,"change":813,"percent_change":814,"volume":662,"transactions":9,"vwap":812},"2026-05-26",25.192,0.154,0.62,{"date":816,"open":539,"high":817,"low":64,"close":817,"change":771,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-22",25.038,0.16,900,{"date":821,"open":213,"high":64,"low":213,"close":822,"change":433,"percent_change":434,"volume":823,"transactions":9,"vwap":822},"2026-05-21",24.998,600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":158,"volume":830,"transactions":9,"vwap":828},"2026-05-20",24.79,24.98,24.955,0.184,2000,{"date":832,"open":195,"high":195,"low":833,"close":833,"change":834,"percent_change":835,"volume":803,"transactions":9,"vwap":833},"2026-05-19",24.771,-0.104,-0.42,{"date":837,"open":838,"high":839,"low":214,"close":839,"change":189,"percent_change":579,"volume":840,"transactions":9,"vwap":839},"2026-05-18",24.87,24.875,3100,{"date":842,"open":838,"high":838,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-15",24.845,-0.23,-0.92,500,{"date":848,"open":658,"high":561,"low":658,"close":849,"change":850,"percent_change":748,"volume":851,"transactions":9,"vwap":849},"2026-05-14",25.075001,0.025,3800,{"date":853,"open":854,"high":855,"low":854,"close":658,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":658},"2026-05-13",25.040001,25.059999,0.051,0.2,800,{"date":860,"open":861,"high":234,"low":862,"close":863,"change":864,"percent_change":456,"volume":865,"transactions":9,"vwap":863},"2026-05-12",24.975,24.94,24.999,-0.091,6100,{"date":867,"open":530,"high":762,"low":223,"close":224,"change":868,"percent_change":410,"volume":655,"transactions":9,"vwap":224},"2026-05-11",-0.014,{"date":870,"open":762,"high":296,"low":224,"close":871,"change":872,"percent_change":675,"volume":676,"transactions":9,"vwap":871},"2026-05-08",25.104,0.114,{"date":874,"open":762,"high":762,"low":233,"close":233,"change":875,"percent_change":876,"volume":754,"transactions":9,"vwap":233},"2026-05-07",-0.142,-0.57,{"date":878,"open":224,"high":879,"low":223,"close":879,"change":880,"percent_change":65,"volume":798,"transactions":9,"vwap":879},"2026-05-06",25.132,0.225,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-05-05",24.9,24.907,24.89,0.147,0.59,2100,{"date":890,"open":214,"high":214,"low":891,"close":891,"change":892,"percent_change":893,"volume":798,"transactions":9,"vwap":891},"2026-05-04",24.76,-0.133,-0.53,{"date":895,"open":862,"high":862,"low":896,"close":896,"change":897,"percent_change":701,"volume":898,"transactions":9,"vwap":896},"2026-05-01",24.893,-0.017,1200,{"date":900,"open":17,"high":901,"low":17,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-30",24.91,0.213,0.86,3000,{"date":906,"open":17,"high":17,"low":907,"close":907,"change":908,"percent_change":909,"volume":888,"transactions":9,"vwap":907},"2026-04-29",24.697,-0.083,-0.33,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":470,"percent_change":237,"volume":846,"transactions":9,"vwap":913},"2026-04-28",24.77,24.78,24.755,{"date":916,"open":838,"high":838,"low":917,"close":917,"change":426,"percent_change":540,"volume":662,"transactions":9,"vwap":917},"2026-04-27",24.83,{"date":919,"open":920,"high":838,"low":920,"close":838,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":838},"2026-04-24",24.827,0.084,0.34,400,{"date":925,"open":926,"high":926,"low":17,"close":927,"change":470,"percent_change":237,"volume":928,"transactions":9,"vwap":927},"2026-04-23",24.86,24.786,14700,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":803,"transactions":9,"vwap":931},"2026-04-22",24.836,0.036,0.15,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":402,"percent_change":938,"volume":858,"transactions":9,"vwap":937},"2026-04-21",24.92,24.8,-0.56,{"date":940,"open":941,"high":942,"low":936,"close":862,"change":943,"percent_change":402,"volume":944,"transactions":9,"vwap":862},"2026-04-20",24.93,24.96,-0.035,4300,{"date":946,"open":752,"high":752,"low":942,"close":861,"change":947,"percent_change":814,"volume":948,"transactions":9,"vwap":861},"2026-04-17",0.155,1600,{"date":950,"open":838,"high":838,"low":826,"close":195,"change":951,"percent_change":22,"volume":952,"transactions":9,"vwap":195},"2026-04-16",-0.008,6500,{"date":954,"open":213,"high":917,"low":213,"close":955,"change":956,"percent_change":808,"volume":819,"transactions":9,"vwap":955},"2026-04-15",24.828,-0.025,{"date":958,"open":891,"high":959,"low":891,"close":959,"change":960,"percent_change":961,"volume":846,"transactions":9,"vwap":959},"2026-04-14",24.853,0.102,0.41,{"date":963,"open":964,"high":891,"low":964,"close":965,"change":966,"percent_change":967,"volume":655,"transactions":9,"vwap":965},"2026-04-13",24.6,24.751,0.082,0.33,{"date":969,"open":970,"high":970,"low":18,"close":971,"change":972,"percent_change":758,"volume":973,"transactions":9,"vwap":971},"2026-04-10",24.69,24.669,-0.021,3700,{"date":975,"open":970,"high":976,"low":970,"close":970,"change":977,"percent_change":648,"volume":823,"transactions":9,"vwap":970},"2026-04-09",24.7,0.006,{"date":979,"open":980,"high":976,"low":981,"close":982,"change":983,"percent_change":984,"volume":948,"transactions":9,"vwap":982},"2026-04-08",24.67,24.63,24.684,0.322,1.32,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":691,"percent_change":207,"volume":649,"transactions":9,"vwap":988},"2026-04-07",24.26,24.362,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":932,"percent_change":933,"volume":995,"transactions":9,"vwap":994},"2026-04-06",24.35,24.39,24.33,24.36,1500,{"date":997,"open":998,"high":993,"low":999,"close":1000,"change":1001,"percent_change":701,"volume":1002,"transactions":9,"vwap":1000},"2026-04-02",24.19,24.17,24.324,-0.018,23900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":744,"volume":1009,"transactions":9,"vwap":1007},"2026-04-01",24.37,24.42,24.342,0.073,11200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":88,"volume":676,"transactions":9,"vwap":1015},"2026-03-31",24.13,24.28,24.12,24.269,0.246,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":299,"volume":1023,"transactions":9,"vwap":1020},"2026-03-30",23.98,24.023001,23.97,-0.037,4600,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":733,"percent_change":661,"volume":173,"transactions":9,"vwap":1027},"2026-03-27",24.16,24.059999,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":719,"percent_change":1031,"volume":823,"transactions":9,"vwap":1030},"2026-03-26",24.131,-0.89,{"date":1033,"open":994,"high":994,"low":1034,"close":1034,"change":1035,"percent_change":281,"volume":846,"transactions":9,"vwap":1034},"2026-03-25",24.347,0.125,{"date":1037,"open":1026,"high":1038,"low":1026,"close":1039,"change":1040,"percent_change":1041,"volume":823,"transactions":9,"vwap":1039},"2026-03-24",24.23,24.222,-0.064,-0.26,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":37,"volume":1048,"transactions":9,"vwap":1046},"2026-03-23",24.29,24.24,24.286,0.176,13300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":217,"volume":649,"transactions":9,"vwap":1052},"2026-03-20",24.18,24.11,-0.257,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":972,"percent_change":758,"volume":662,"transactions":9,"vwap":1056},"2026-03-19",24.367,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":798,"transactions":9,"vwap":1061},"2026-03-18",24.485,24.5,24.388,-0.177,-0.72,{"date":1065,"open":964,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":533,"volume":1070,"transactions":9,"vwap":1068},"2026-03-17",24.62,24.55,24.565,0.035,3400,{"date":1072,"open":1073,"high":1073,"low":1060,"close":1073,"change":829,"percent_change":548,"volume":1074,"transactions":9,"vwap":1073},"2026-03-16",24.53,2700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1040,"percent_change":1041,"volume":923,"transactions":9,"vwap":1078},"2026-03-13",24.38,24.346,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1063,"volume":1084,"transactions":9,"vwap":1082},"2026-03-12",24.46,24.41,-0.178,2400,{"date":1086,"open":1087,"high":1066,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-11",24.59,24.58,24.588,-0.053,-0.22,2200,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":700,"percent_change":517,"volume":662,"transactions":9,"vwap":1095},"2026-03-10",24.641,{"date":1097,"open":1098,"high":186,"low":1098,"close":186,"change":1099,"percent_change":151,"volume":173,"transactions":9,"vwap":186},"2026-03-09",24.427,0.085,{"date":1101,"open":1088,"high":1088,"low":1102,"close":1103,"change":1104,"percent_change":307,"volume":948,"transactions":9,"vwap":1103},"2026-03-06",24.57,24.575,-0.084,{"date":1106,"open":1107,"high":1107,"low":1087,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-05",24.71,24.659,-0.184,-0.74,2800,{"date":1113,"open":214,"high":214,"low":1114,"close":1115,"change":1116,"percent_change":448,"volume":669,"transactions":9,"vwap":1115},"2026-03-04",24.84,24.843,0.059,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":858,"transactions":9,"vwap":1120},"2026-03-03",24.74,24.784,24.64,-0.251,-1,{"date":1125,"open":658,"high":223,"low":775,"close":775,"change":1126,"percent_change":1127,"volume":898,"transactions":9,"vwap":775},"2026-03-02",-0.135,-0.54,{"date":1129,"open":665,"high":243,"low":665,"close":665,"change":592,"percent_change":106,"volume":669,"transactions":9,"vwap":665},"2026-02-27",{"date":1131,"open":652,"high":665,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-26",25.105,25.155,0.022,0.09,16200,{"date":1138,"open":1139,"high":1139,"low":305,"close":305,"change":1140,"percent_change":681,"volume":173,"transactions":9,"vwap":305},"2026-02-25",25.142,0.048,{"date":1142,"open":658,"high":224,"low":658,"close":1143,"change":1144,"percent_change":714,"volume":1145,"transactions":9,"vwap":1143},"2026-02-24",25.084999,0.054,7800,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":237,"volume":1074,"transactions":9,"vwap":1149},"2026-02-23",25.093,25.031,-0.049,{"date":1152,"open":64,"high":546,"low":64,"close":546,"change":1153,"percent_change":1154,"volume":1070,"transactions":9,"vwap":546},"2026-02-20",0.11,0.44,{"date":1156,"open":827,"high":827,"low":553,"close":553,"change":700,"percent_change":517,"volume":1157,"transactions":9,"vwap":553},"2026-02-19",1100,{"date":1159,"open":234,"high":854,"low":1160,"close":1160,"change":1161,"percent_change":564,"volume":1162,"transactions":9,"vwap":1160},"2026-02-18",24.989,0.019,6400,{"date":1164,"open":1165,"high":64,"low":1165,"close":553,"change":1166,"percent_change":426,"volume":1167,"transactions":9,"vwap":553},"2026-02-17",24.905,-0.011,11100,{"date":1169,"open":64,"high":64,"low":1170,"close":1170,"change":724,"percent_change":707,"volume":923,"transactions":9,"vwap":1170},"2026-02-13",24.981,{"date":1172,"open":941,"high":941,"low":1173,"close":1173,"change":1174,"percent_change":1091,"volume":1175,"transactions":9,"vwap":1173},"2026-02-12",24.915,-0.055,2300,{"date":1177,"open":941,"high":233,"low":941,"close":553,"change":648,"percent_change":564,"volume":1074,"transactions":9,"vwap":553},"2026-02-11",{"date":1179,"open":942,"high":942,"low":862,"close":1180,"change":1181,"percent_change":121,"volume":1182,"transactions":9,"vwap":1180},"2026-02-10",24.95,0.062,12900,{"date":1184,"open":1114,"high":1185,"low":19,"close":1185,"change":1186,"percent_change":151,"volume":846,"transactions":9,"vwap":1185},"2026-02-09",24.888,0.086,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":158,"volume":803,"transactions":9,"vwap":1189},"2026-02-06",24.802,0.182,{"date":1192,"open":1066,"high":186,"low":1066,"close":1066,"change":410,"percent_change":342,"volume":823,"transactions":9,"vwap":1066},"2026-02-05",{"date":1194,"open":1107,"high":1107,"low":1195,"close":1196,"change":189,"percent_change":579,"volume":1197,"transactions":9,"vwap":1196},"2026-02-04",24.621,24.68,2500,{"date":1199,"open":1121,"high":18,"low":1066,"close":18,"change":1200,"percent_change":1135,"volume":923,"transactions":9,"vwap":18},"2026-02-03",0.021,{"date":1202,"open":981,"high":1121,"low":1203,"close":1203,"change":1204,"percent_change":818,"volume":1205,"transactions":9,"vwap":1203},"2026-02-02",24.629,0.039,82100,{"date":1207,"open":981,"high":981,"low":1087,"close":1087,"change":1208,"percent_change":1209,"volume":923,"transactions":9,"vwap":1087},"2026-01-30",-0.079,-0.32,{"date":1211,"open":186,"high":1196,"low":964,"close":971,"change":1204,"percent_change":818,"volume":173,"transactions":9,"vwap":971},"2026-01-29",{"date":1213,"open":981,"high":18,"low":1214,"close":981,"change":1215,"percent_change":497,"volume":1216,"transactions":9,"vwap":981},"2026-01-28",24.624,-0.028,5400,{"date":1218,"open":1219,"high":980,"low":1219,"close":1220,"change":1221,"percent_change":141,"volume":944,"transactions":9,"vwap":1220},"2026-01-27",24.635,24.658,0.078,{"date":1223,"open":1224,"high":964,"low":1088,"close":1088,"change":1225,"percent_change":857,"volume":1226,"transactions":9,"vwap":1088},"2026-01-26",24.594,0.05,2900,{"date":1228,"open":1102,"high":1102,"low":1060,"close":1073,"change":648,"percent_change":564,"volume":778,"transactions":9,"vwap":1073},"2026-01-23",{"date":1230,"open":1231,"high":1232,"low":1233,"close":1231,"change":189,"percent_change":579,"volume":1092,"transactions":9,"vwap":1231},"2026-01-22",24.51,24.52,24.49,{"date":1235,"open":1006,"high":1236,"low":992,"close":1236,"change":933,"percent_change":814,"volume":1237,"transactions":9,"vwap":1236},"2026-01-21",24.48,4100,{"date":1239,"open":991,"high":1082,"low":993,"close":993,"change":299,"percent_change":1240,"volume":1084,"transactions":9,"vwap":993},"2026-01-20",-0.61,{"date":1242,"open":1236,"high":1060,"low":1236,"close":1236,"change":426,"percent_change":540,"volume":923,"transactions":9,"vwap":1236},"2026-01-16",{"date":1244,"open":1245,"high":1245,"low":1232,"close":1232,"change":207,"percent_change":771,"volume":1246,"transactions":9,"vwap":1232},"2026-01-15",24.54,11400,{"date":1248,"open":1233,"high":1231,"low":1236,"close":1231,"change":1249,"percent_change":714,"volume":1070,"transactions":9,"vwap":1231},"2026-01-14",0.055,{"date":1251,"open":1252,"high":1236,"low":1252,"close":1253,"change":1254,"percent_change":497,"volume":865,"transactions":9,"vwap":1253},"2026-01-13",24.34,24.455,-0.026,{"date":1256,"open":1081,"high":1257,"low":1258,"close":1257,"change":932,"percent_change":933,"volume":798,"transactions":9,"vwap":1257},"2026-01-12",24.481,24.45,{"date":1260,"open":1006,"high":1261,"low":1006,"close":1262,"change":627,"percent_change":255,"volume":858,"transactions":9,"vwap":1262},"2026-01-09",24.47,24.445,{"date":1264,"open":1265,"high":1265,"low":991,"close":1266,"change":1267,"percent_change":463,"volume":1268,"transactions":9,"vwap":1266},"2026-01-08",24.4,24.375,-0.005,4200,{"date":1270,"open":1077,"high":1006,"low":994,"close":1077,"change":943,"percent_change":402,"volume":1271,"transactions":9,"vwap":1077},"2026-01-07",3500,{"date":1273,"open":1077,"high":1274,"low":1077,"close":1275,"change":771,"percent_change":818,"volume":1268,"transactions":9,"vwap":1275},"2026-01-06",24.43,24.415,{"date":1277,"open":1278,"high":1265,"low":1279,"close":1266,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1266},"2026-01-05",24.32,24.3,0.116,0.48,10300,{"date":1284,"open":1038,"high":1285,"low":1286,"close":1285,"change":743,"percent_change":141,"volume":754,"transactions":9,"vwap":1285},"2026-01-02",24.259,24.22,{"date":1288,"open":1286,"high":1045,"low":1289,"close":1289,"change":1290,"percent_change":1041,"volume":1291,"transactions":9,"vwap":1289},"2025-12-31",24.182,-0.063,23300,{"date":1293,"open":1038,"high":1294,"low":1038,"close":1294,"change":334,"percent_change":1295,"volume":803,"transactions":9,"vwap":1294},"2025-12-30",24.245,-1.22,{"date":1297,"open":1067,"high":1298,"low":1060,"close":1299,"change":1300,"percent_change":1300,"volume":749,"transactions":9,"vwap":1299},"2025-12-29",24.56,24.545,0,{"date":1302,"open":1299,"high":1299,"low":1299,"close":1299,"change":648,"percent_change":564,"volume":803,"transactions":9,"vwap":1299},"2025-12-26",{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":434,"volume":803,"transactions":9,"vwap":1305},"2025-12-24",24.525,0.041,{"date":1308,"open":1232,"high":1232,"low":1309,"close":1310,"change":1204,"percent_change":818,"volume":840,"transactions":9,"vwap":1310},"2025-12-23",24.473,24.484,{"date":1312,"open":1258,"high":1258,"low":1082,"close":1262,"change":1161,"percent_change":564,"volume":898,"transactions":9,"vwap":1262},"2025-12-22",{"date":1314,"open":1082,"high":1081,"low":1082,"close":1315,"change":1316,"percent_change":681,"volume":1111,"transactions":9,"vwap":1315},"2025-12-19",24.426,0.046,{"date":1318,"open":1265,"high":1082,"low":991,"close":1077,"change":1319,"percent_change":316,"volume":669,"transactions":9,"vwap":1077},"2025-12-18",0.065,{"date":1321,"open":1252,"high":991,"low":1044,"close":1322,"change":1323,"percent_change":342,"volume":798,"transactions":9,"vwap":1322},"2025-12-17",24.315,-0.058,{"date":1325,"open":991,"high":1326,"low":993,"close":1326,"change":1327,"percent_change":758,"volume":655,"transactions":9,"vwap":1326},"2025-12-16",24.373,-0.022,{"date":1329,"open":992,"high":1330,"low":1005,"close":1331,"change":771,"percent_change":818,"volume":823,"transactions":9,"vwap":1331},"2025-12-15",24.44,24.395,{"date":1333,"open":1077,"high":992,"low":1334,"close":1334,"change":733,"percent_change":661,"volume":858,"transactions":9,"vwap":1334},"2025-12-12",24.355,{"date":1336,"open":1261,"high":1261,"low":1315,"close":1315,"change":1204,"percent_change":818,"volume":739,"transactions":9,"vwap":1315},"2025-12-11",{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-10",24.21,24.387,0.122,0.5,5100,{"date":1345,"open":987,"high":1346,"low":987,"close":1347,"change":1348,"percent_change":441,"volume":1048,"transactions":9,"vwap":1347},"2025-12-09",24.313,24.265,-0.045,{"date":1350,"open":1279,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":701,"volume":1355,"transactions":9,"vwap":1353},"2025-12-08",24.349,24.25,24.31,-0.016,16300,{"date":1357,"open":991,"high":991,"low":1358,"close":1358,"change":700,"percent_change":517,"volume":858,"transactions":9,"vwap":1358},"2025-12-05",24.326,{"date":1360,"open":1005,"high":1005,"low":1361,"close":1361,"change":1267,"percent_change":463,"volume":858,"transactions":9,"vwap":1361},"2025-12-04",24.345,{"date":1363,"open":1351,"high":991,"low":1278,"close":991,"change":484,"percent_change":121,"volume":923,"transactions":9,"vwap":991},"2025-12-03",{"date":1365,"open":1330,"high":1330,"low":1352,"close":1366,"change":1367,"percent_change":-6,"volume":851,"transactions":9,"vwap":1366},"2025-12-02",24.289,-0.001,{"date":1369,"open":994,"high":994,"low":987,"close":1044,"change":1370,"percent_change":1371,"volume":898,"transactions":9,"vwap":1044},"2025-12-01",-0.065,-0.27,{"date":1373,"open":1334,"high":1334,"low":1334,"close":1334,"change":648,"percent_change":564,"volume":803,"transactions":9,"vwap":1334},"2025-11-28",{"date":1375,"open":1279,"high":1376,"low":1279,"close":1376,"change":966,"percent_change":922,"volume":662,"transactions":9,"vwap":1376},"2025-11-26",24.335,{"date":1378,"open":1286,"high":1379,"low":1286,"close":1379,"change":1380,"percent_change":1381,"volume":923,"transactions":9,"vwap":1379},"2025-11-25",24.253,0.104,0.43,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1181,"percent_change":707,"volume":823,"transactions":9,"vwap":1386},"2025-11-24",24.09,24.15,24.149,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1154,"volume":898,"transactions":9,"vwap":1392},"2025-11-21",24.035,24.094999,24.030001,24.087,0.106,{"date":1395,"open":25,"high":1396,"low":25,"close":1396,"change":1208,"percent_change":909,"volume":948,"transactions":9,"vwap":1396},"2025-11-20",23.981,{"date":1398,"open":1399,"high":1384,"low":1027,"close":1027,"change":1400,"percent_change":808,"volume":1401,"transactions":9,"vwap":1027},"2025-11-19",24.08,-0.023,67600,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":943,"percent_change":299,"volume":803,"transactions":9,"vwap":1404},"2025-11-18",24.083,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":456,"volume":823,"transactions":9,"vwap":1409},"2025-11-17",24.173,24.201,24.118,-0.087,{"date":1412,"open":1286,"high":1045,"low":1413,"close":1413,"change":807,"percent_change":808,"volume":1414,"transactions":9,"vwap":1413},"2025-11-14",24.205,1700,{"date":1416,"open":1252,"high":1252,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1197,"transactions":9,"vwap":1417},"2025-11-13",24.229,-0.126,-0.52,{"date":1421,"open":1077,"high":1077,"low":1252,"close":1334,"change":1422,"percent_change":818,"volume":858,"transactions":9,"vwap":1334},"2025-11-12",0.038,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":823,"transactions":9,"vwap":1426},"2025-11-11",24.272,24.317,0.089,0.37,{"date":1430,"open":1038,"high":1045,"low":1431,"close":1431,"change":564,"percent_change":967,"volume":649,"transactions":9,"vwap":1431},"2025-11-10",24.228,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":648,"percent_change":564,"volume":662,"transactions":9,"vwap":1434},"2025-11-07",24.148,{"date":1436,"open":1014,"high":1437,"low":1438,"close":1439,"change":801,"percent_change":802,"volume":1440,"transactions":9,"vwap":1439},"2025-11-06",24.169,24.1,24.128,12200,{"date":1442,"open":1014,"high":1014,"low":1443,"close":1443,"change":1400,"percent_change":808,"volume":173,"transactions":9,"vwap":1443},"2025-11-05",24.096001,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":290,"volume":803,"transactions":9,"vwap":1447},"2025-11-04",24.14,24.119,-0.061,{"date":1450,"open":1051,"high":1051,"low":1051,"close":1051,"change":1451,"percent_change":426,"volume":803,"transactions":9,"vwap":1051},"2025-11-03",-0.009,{"date":1453,"open":998,"high":998,"low":1454,"close":1454,"change":1001,"percent_change":701,"volume":649,"transactions":9,"vwap":1454},"2025-10-31",24.189,{"date":1456,"open":1013,"high":1013,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":858,"transactions":9,"vwap":1457},"2025-10-30",24.207,-189.493,-88.67,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1300,"transactions":9,"vwap":1464},"2021-09-30",215.13,217.39999,213.7,-14.4,-6.31,{"date":1468,"open":1469,"high":175,"low":1469,"close":1470,"change":65,"percent_change":126,"volume":1300,"transactions":9,"vwap":1470},"2021-09-03",227.2,228.10001,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1469,"change":1476,"percent_change":281,"volume":1300,"transactions":9,"vwap":1469},"2021-09-02",226.020004,227.41,225.42999,1.18,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1473,"change":1482,"percent_change":517,"volume":1300,"transactions":9,"vwap":1473},"2021-09-01",226.2,227.059998,224.36,-0.18,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1479,"change":1488,"percent_change":1489,"volume":1300,"transactions":9,"vwap":1479},"2021-08-31",224.39999,227.45,224.039993,1.8,0.8,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1485,"change":1495,"percent_change":1496,"volume":1300,"transactions":9,"vwap":1485},"2021-08-30",222.88,225.080002,222.81,1.52,0.68,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1492,"change":1502,"percent_change":1503,"volume":1300,"transactions":9,"vwap":1492},"2021-08-27",218.14,223.33,217.44,4.74,2.17,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1499,"change":1508,"percent_change":1509,"volume":1300,"transactions":9,"vwap":1499},"2021-08-26",215.72,221.64,2.42,1.12,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1506,"change":1514,"percent_change":1515,"volume":1300,"transactions":9,"vwap":1506},"2021-08-25",212.34,219.42999,3.38,1.59,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1512,"change":1520,"percent_change":246,"volume":1300,"transactions":9,"vwap":1512},"2021-08-24",214.42999,210.94,-2.09,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1518,"change":1525,"percent_change":1526,"volume":1300,"transactions":9,"vwap":1518},"2021-08-23",210.17999,215.10001,4.25,2.02,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1523,"change":1532,"percent_change":1533,"volume":1300,"transactions":9,"vwap":1523},"2021-08-20",207.34,210.28999,207.32001,2.84,1.37,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1529,"change":1538,"percent_change":777,"volume":1300,"transactions":9,"vwap":1529},"2021-08-19",209.36,205.75999,-2.02,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1536,"change":1544,"percent_change":1545,"volume":1300,"transactions":9,"vwap":1536},"2021-08-18",211.11,212.42999,209.27,-1.75,-0.83,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1541,"change":1550,"percent_change":1551,"volume":1300,"transactions":9,"vwap":1541},"2021-08-17",213.37,209.72,-2.26,-1.06,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1548,"change":1556,"percent_change":1031,"volume":1300,"transactions":9,"vwap":1548},"2021-08-16",215.28999,212.85001,-1.92,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1554,"change":1562,"percent_change":1563,"volume":1300,"transactions":9,"vwap":1554},"2021-08-13",216.82001,217.37,214.85001,-1.53,-0.71,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1559,"change":1568,"percent_change":1569,"volume":1300,"transactions":9,"vwap":1559},"2021-08-12",220.82001,214.78999,-4,-1.81,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1566,"change":1575,"percent_change":1342,"volume":1300,"transactions":9,"vwap":1566},"2021-08-11",219.73,221.21001,218.5,1.09,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1572,"change":1580,"percent_change":1581,"volume":1300,"transactions":9,"vwap":1572},"2021-08-10",225.58,219.35001,-5.85,-2.59,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1578,"change":1587,"percent_change":938,"volume":1300,"transactions":9,"vwap":1578},"2021-08-09",226.85001,226.86,224.56,-1.27,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1584,"change":299,"percent_change":701,"volume":1300,"transactions":9,"vwap":1584},"2021-08-06",227,228.37,226.67,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1590,"change":1597,"percent_change":1598,"volume":1300,"transactions":9,"vwap":1590},"2021-08-05",224.64,227.50999,2.36,1.05,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1595,"change":1604,"percent_change":1605,"volume":1300,"transactions":9,"vwap":1595},"2021-08-04",223.42999,225.62,222.2,1.21,0.54,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":1611,"percent_change":1612,"volume":1300,"transactions":9,"vwap":1601},"2021-08-03",218.95,223.78999,217.82001,5.41,2.48,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1503,"volume":1300,"transactions":9,"vwap":1618},"2021-07-30",213.39,218.45,212.97,218.020004,4.63,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1615,"change":1624,"percent_change":1625,"volume":1300,"transactions":9,"vwap":1615},"2021-07-29",209.77,214.089996,3.62,1.73,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1622,"change":1630,"percent_change":1631,"volume":1300,"transactions":9,"vwap":1622},"2021-07-28",206.83,210.92999,2.94,1.42,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1628,"change":1636,"percent_change":1637,"volume":1300,"transactions":9,"vwap":1628},"2021-07-27",210.49001,203.74001,-3.66,-1.74,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1634,"change":1642,"percent_change":675,"volume":1300,"transactions":9,"vwap":1634},"2021-07-26",209.53,211.75,0.96,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1640,"change":1648,"percent_change":44,"volume":1300,"transactions":9,"vwap":1640},"2021-07-23",207.45,209.66,206.92,2.08,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1645,"change":1653,"percent_change":1654,"volume":1300,"transactions":9,"vwap":1645},"2021-07-22",210.16,207.0099945,-2.71,-1.29,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1651,"change":1660,"percent_change":1661,"volume":1300,"transactions":9,"vwap":1651},"2021-07-21",207.92,210.61,205.44,2.24,1.08,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1657,"change":1666,"percent_change":1667,"volume":1300,"transactions":9,"vwap":1657},"2021-07-20",203.7,209.33,4.22,2.07,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1664,"change":1672,"percent_change":1673,"volume":1300,"transactions":9,"vwap":1664},"2021-07-19",204.5,200.44,-0.8,-0.39,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1670,"change":1679,"percent_change":1680,"volume":1300,"transactions":9,"vwap":1670},"2021-07-16",208.55,209.78999,204.27,-4.05,-1.94,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1676,"change":1685,"percent_change":1686,"volume":1300,"transactions":9,"vwap":1676},"2021-07-15",211.67999,206.25999,-3.13,-1.48,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1683,"change":857,"percent_change":1135,"volume":1300,"transactions":9,"vwap":1683},"2021-07-14",211.48,214.92,211.28999,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1689,"change":1696,"percent_change":1697,"volume":1300,"transactions":9,"vwap":1689},"2021-07-13",215.19,211.32001,-3.71,-1.72,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1694,"change":933,"percent_change":627,"volume":1300,"transactions":9,"vwap":1694},"2021-07-12",215.039993,216.070007,214.44,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1700,"change":1707,"percent_change":1708,"volume":1300,"transactions":9,"vwap":1700},"2021-07-09",210.5,215.32001,4.54,2.16,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1705,"change":1713,"percent_change":1123,"volume":1300,"transactions":9,"vwap":1705},"2021-07-08",212.62,206.42,-2.12,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1711,"change":1697,"percent_change":1672,"volume":1300,"transactions":9,"vwap":1711},"2021-07-07",214.34,215.88,211.070007,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1716,"change":1724,"percent_change":1725,"volume":1300,"transactions":9,"vwap":1716},"2021-07-06",215.78999,216.42999,212.56,-1.45,-0.67,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1721,"change":207,"percent_change":1300,"volume":1300,"transactions":9,"vwap":1721},"2021-07-02",215.78,216.98,214.16,{"date":1732,"open":1733,"high":1733,"low":1700,"close":1728,"change":1734,"percent_change":1735,"volume":1300,"transactions":9,"vwap":1728},"2021-07-01",218.38,-2.6,-1.19,{"date":1737,"open":1574,"high":1738,"low":1739,"close":1733,"change":667,"percent_change":470,"volume":1300,"transactions":9,"vwap":1733},"2021-06-30",219.10001,217.53,{"date":1741,"open":1742,"high":1738,"low":1743,"close":1574,"change":1744,"percent_change":146,"volume":1300,"transactions":9,"vwap":1574},"2021-06-29",217.67,217.17999,0.83,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1742,"change":1750,"percent_change":1751,"volume":1300,"transactions":9,"vwap":1742},"2021-06-28",217.070007,218.84,216.60001,0.6,0.28,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1747,"change":1756,"percent_change":1757,"volume":1300,"transactions":9,"vwap":1747},"2021-06-25",215.92999,218.60001,1.14,0.53,{"date":1759,"open":1623,"high":1760,"low":1623,"close":1754,"change":1761,"percent_change":903,"volume":1300,"transactions":9,"vwap":1754},"2021-06-24",216.78,1.84,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1623,"change":1766,"percent_change":1767,"volume":1300,"transactions":9,"vwap":1623},"2021-06-23",212.71001,215.52,1.38,0.65,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1764,"change":1773,"percent_change":1110,"volume":1300,"transactions":9,"vwap":1764},"2021-06-22",214.3,214.45,211.84,-1.59,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":1779,"percent_change":1780,"volume":1300,"transactions":9,"vwap":1770},"2021-06-21",211.86,214.71001,210.62,2.44,1.15,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1776,"change":1785,"percent_change":1786,"volume":1300,"transactions":9,"vwap":1776},"2021-06-18",217.21001,209.64,-5.35,-2.46,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1783,"change":1792,"percent_change":1110,"volume":1300,"transactions":9,"vwap":1783},"2021-06-17",218.82001,219.97,214.58,-1.61,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1789,"change":668,"percent_change":1091,"volume":1300,"transactions":9,"vwap":1789},"2021-06-16",219.3,220.73,217.47,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1795,"change":681,"percent_change":1135,"volume":1300,"transactions":9,"vwap":1795},"2021-06-15",219.11,220.78,218.47,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1800,"change":1807,"percent_change":1808,"volume":1300,"transactions":9,"vwap":1800},"2021-06-14",217.86,219.82001,1.25,0.57,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1805,"change":1813,"percent_change":158,"volume":1300,"transactions":9,"vwap":1805},"2021-06-11",216.25999,218.48,1.6,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1811,"change":1819,"percent_change":141,"volume":1300,"transactions":9,"vwap":1811},"2021-06-10",215.57001,218.25999,214.74001,0.69,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1816,"change":1538,"percent_change":1825,"volume":1300,"transactions":9,"vwap":1816},"2021-06-09",217.59,218.17,215.050003,-0.93,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1822,"change":1831,"percent_change":456,"volume":1300,"transactions":9,"vwap":1822},"2021-06-08",218.070007,220.020004,216.5,-0.78,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1300,"percent_change":1300,"volume":1300,"transactions":9,"vwap":1834},"2021-06-07",218.37,218.81,216.34,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1834,"change":1841,"percent_change":1842,"volume":1300,"transactions":9,"vwap":1834},"2021-06-04",215.23,218.77,3.14,1.46,{"date":1844,"open":1845,"high":1828,"low":1846,"close":1839,"change":1847,"percent_change":1587,"volume":1300,"transactions":9,"vwap":1839},"2021-06-03",218,215.14,-2.77,{"date":1849,"open":1729,"high":1850,"low":1851,"close":1845,"change":88,"percent_change":1852,"volume":1300,"transactions":9,"vwap":1845},"2021-06-02",219.25999,216.67,0.47,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1729,"change":1858,"percent_change":1859,"volume":1300,"transactions":9,"vwap":1729},"2021-06-01",216.31,218.75999,215.92,0.67,0.31,{"date":1861,"open":1862,"high":1513,"low":1863,"close":1855,"change":1864,"percent_change":1865,"volume":1300,"transactions":9,"vwap":1855},"2021-05-28",218.94,216.059998,-2.63,-1.2,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1862,"change":533,"percent_change":106,"volume":1300,"transactions":9,"vwap":1862},"2021-05-27",218.8,220.24001,217.71001,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1868,"change":1875,"percent_change":984,"volume":1300,"transactions":9,"vwap":1868},"2021-05-26",215.94,219,2.86,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1873,"change":1881,"percent_change":1882,"volume":1300,"transactions":9,"vwap":1873},"2021-05-25",219.25,220.16,215.33,-3.31,-1.51,{"date":1884,"open":1721,"high":1885,"low":1721,"close":1878,"change":1886,"percent_change":1813,"volume":1300,"transactions":9,"vwap":1878},"2021-05-24",220.72,3.46,{"date":1888,"open":1830,"high":1889,"low":1890,"close":1721,"change":1563,"percent_change":909,"volume":1300,"transactions":9,"vwap":1721},"2021-05-21",218.53,215.37,{"date":1892,"open":1839,"high":1893,"low":1894,"close":1830,"change":1895,"percent_change":887,"volume":1300,"transactions":9,"vwap":1830},"2021-05-20",216.92999,213.92,1.27,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1839,"change":641,"percent_change":237,"volume":1300,"transactions":9,"vwap":1839},"2021-05-19",215.67,208.59,{"date":1901,"open":1902,"high":1903,"low":1898,"close":1898,"change":1696,"percent_change":1904,"volume":1300,"transactions":9,"vwap":1898},"2021-05-18",219.38,220.77,-1.69,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1902,"change":1910,"percent_change":1911,"volume":1300,"transactions":9,"vwap":1902},"2021-05-17",215.59,219.55,212.89999,3.79,1.76,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1907,"change":1916,"percent_change":1917,"volume":1300,"transactions":9,"vwap":1907},"2021-05-14",205.42999,216.080002,10.16,4.95,{"date":1919,"open":1671,"high":1920,"low":1671,"close":1914,"change":1921,"percent_change":1922,"volume":1300,"transactions":9,"vwap":1914},"2021-05-13",206.61,4.99,2.49,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1671,"change":1927,"percent_change":1928,"volume":1300,"transactions":9,"vwap":1671},"2021-05-12",208.78,199.88,-8.34,-3.99,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1925,"change":1933,"percent_change":1934,"volume":1300,"transactions":9,"vwap":1925},"2021-05-11",213.070007,205.24001,-4.29,-2.01,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1931,"change":1939,"percent_change":1940,"volume":1300,"transactions":9,"vwap":1931},"2021-05-10",219.58,213.059998,-6.51,-2.96,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1937,"change":1945,"percent_change":1946,"volume":1300,"transactions":9,"vwap":1937},"2021-05-07",213.99001,219.8,5.59,2.61,{"date":1948,"open":1464,"high":1949,"low":1950,"close":1943,"change":255,"percent_change":533,"volume":1300,"transactions":9,"vwap":1943},"2021-05-06",214.56,209.39999,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1464,"change":1956,"percent_change":887,"volume":1300,"transactions":9,"vwap":1464},"2021-05-05",212.44,214.83,210.77,1.26,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1953,"change":1961,"percent_change":1962,"volume":1300,"transactions":9,"vwap":1953},"2021-05-04",216.33,209.39,-3.89,-1.8,{"date":1964,"open":1608,"high":1965,"low":1839,"close":1959,"change":1966,"percent_change":1865,"volume":1300,"transactions":9,"vwap":1959},"2021-05-03",220.48,-2.62,{"date":1968,"open":1601,"high":1969,"low":1499,"close":1608,"change":1970,"percent_change":1934,"volume":1300,"transactions":9,"vwap":1608},"2021-04-30",223.5,-4.48,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1601,"change":1756,"percent_change":1976,"volume":1300,"transactions":9,"vwap":1601},"2021-04-29",222.28999,224.87,220.91,0.51,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1973,"change":1981,"percent_change":1982,"volume":1300,"transactions":9,"vwap":1973},"2021-04-28",225.050003,221.63,-2.76,-1.23,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1979,"change":1988,"percent_change":359,"volume":1300,"transactions":9,"vwap":1979},"2021-04-27",224.17999,225.60001,223.23,0.87,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1985,"change":1993,"percent_change":1994,"volume":1300,"transactions":9,"vwap":1985},"2021-04-26",218.86,224.53999,5.32,2.43,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1991,"change":1999,"percent_change":2000,"volume":1300,"transactions":9,"vwap":1991},"2021-04-23",212.8,219.59,6.06,2.85,{"date":2002,"open":1721,"high":2003,"low":2004,"close":1997,"change":2005,"percent_change":2006,"volume":1300,"transactions":9,"vwap":1997},"2021-04-22",217.050003,211.8,-2.99,-1.39,{"date":2008,"open":2009,"high":1717,"low":2010,"close":1721,"change":2011,"percent_change":2012,"volume":1300,"transactions":9,"vwap":1721},"2021-04-21",211.82001,209.67,3.97,1.87,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2009,"change":2017,"percent_change":2018,"volume":1300,"transactions":9,"vwap":2009},"2021-04-20",215.22,210.60001,-3.4,-1.58,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2015,"change":2023,"percent_change":2024,"volume":1300,"transactions":9,"vwap":2015},"2021-04-19",218.87,213.82001,-3.65,-1.67,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2021,"change":2030,"percent_change":1240,"volume":1300,"transactions":9,"vwap":2021},"2021-04-16",220.22,221.47,218.83,-1.35,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2027,"change":2035,"percent_change":1744,"volume":1300,"transactions":9,"vwap":2027},"2021-04-15",218.41,220.45,1.81,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2033,"change":2041,"percent_change":2042,"volume":1300,"transactions":9,"vwap":2033},"2021-04-14",219.39,220.96001,217.91,-0.98,-0.45,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2038,"change":1654,"percent_change":2048,"volume":1300,"transactions":9,"vwap":2038},"2021-04-13",220.67999,222.66,218.089996,-0.58,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2045,"change":2053,"percent_change":2054,"volume":1300,"transactions":9,"vwap":2045},"2021-04-12",222.10001,218.89999,-1.42,-0.64,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2051,"change":1673,"percent_change":1482,"volume":1300,"transactions":9,"vwap":2051},"2021-04-09",222.49001,220.46001,{"date":2060,"open":1738,"high":2061,"low":1738,"close":2057,"change":2062,"percent_change":2063,"volume":1300,"transactions":9,"vwap":2057},"2021-04-08",223.020004,3.39,1.55,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1738,"change":2069,"percent_change":2070,"volume":1300,"transactions":9,"vwap":1738},"2021-04-07",220.62,221.35001,217.74001,-1.52,-0.69,{"date":2072,"open":2051,"high":2073,"low":2074,"close":2066,"change":1686,"percent_change":1725,"volume":1300,"transactions":9,"vwap":2066},"2021-04-06",222.42,218.7,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2051,"change":2079,"percent_change":2080,"volume":1300,"transactions":9,"vwap":2051},"2021-04-05",218.88,222.72,3.22,1.47,{"date":2082,"open":2083,"high":1862,"low":2083,"close":2077,"change":2084,"percent_change":2085,"volume":1300,"transactions":9,"vwap":2077},"2021-04-01",211.28,7.6,3.6,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2083,"change":2090,"percent_change":2091,"volume":1300,"transactions":9,"vwap":2083},"2021-03-31",206.72,212.63,4.56,2.21,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2088,"change":961,"percent_change":857,"volume":1300,"transactions":9,"vwap":2088},"2021-03-30",206.31,207.21001,203.45,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2094,"change":2102,"percent_change":2103,"volume":1300,"transactions":9,"vwap":2094},"2021-03-29",211.3,211.44,205.25,-4.99,-2.36,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2099,"change":2108,"percent_change":2109,"volume":1300,"transactions":9,"vwap":2099},"2021-03-26",204.080002,211.39,7.22,3.54,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2106,"change":1661,"percent_change":1757,"volume":1300,"transactions":9,"vwap":2106},"2021-03-25",203,204.97,199.61,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2112,"change":2120,"percent_change":2121,"volume":1300,"transactions":9,"vwap":2112},"2021-03-24",208.22,210.84,202.84,-5.22,-2.51,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2117,"change":2126,"percent_change":2127,"volume":1300,"transactions":9,"vwap":2117},"2021-03-23",217.22,207,-9,-4.14,{"date":2129,"open":1873,"high":2130,"low":2131,"close":2124,"change":2132,"percent_change":887,"volume":1300,"transactions":9,"vwap":2124},"2021-03-22",219.059998,214.75999,1.28,{"date":2134,"open":1690,"high":1802,"low":2135,"close":1873,"change":88,"percent_change":1852,"volume":1300,"transactions":9,"vwap":1873},"2021-03-19",213.14,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1690,"change":2140,"percent_change":2141,"volume":1300,"transactions":9,"vwap":1690},"2021-03-18",223.25,214.28999,-8.33,-3.73,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":2147,"percent_change":2148,"volume":1300,"transactions":9,"vwap":2138},"2021-03-17",217.27,223.36,214.17,5.98,2.75,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2144,"change":2154,"percent_change":121,"volume":1300,"transactions":9,"vwap":2144},"2021-03-16",216.72,220.089996,215.7,0.55,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2151,"change":2160,"percent_change":2091,"volume":1300,"transactions":9,"vwap":2151},"2021-03-15",212.039993,216.73,211.23,4.68,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2157,"change":2165,"percent_change":272,"volume":1300,"transactions":9,"vwap":2157},"2021-03-12",212.7,209.48,-0.66,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2163,"change":2170,"percent_change":2171,"volume":1300,"transactions":9,"vwap":2163},"2021-03-11",207.24001,214.24001,5.46,2.63,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2168,"change":1563,"percent_change":307,"volume":1300,"transactions":9,"vwap":2168},"2021-03-10",207.95,211.71001,206.62,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2174,"change":2181,"percent_change":2182,"volume":1300,"transactions":9,"vwap":2174},"2021-03-09",200.050003,209.85001,7.9,3.95,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2179,"change":2188,"percent_change":2189,"volume":1300,"transactions":9,"vwap":2179},"2021-03-08",203.10001,206.050003,199.98,-3.05,-1.5,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2185,"change":2195,"percent_change":2196,"volume":1300,"transactions":9,"vwap":2185},"2021-03-05",197.42999,203.52,193.35001,5.67,2.87,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2192,"change":2201,"percent_change":2202,"volume":1300,"transactions":9,"vwap":2192},"2021-03-04",209.17999,195.63,-11.75,-5.62,{"date":2204,"open":1549,"high":2205,"low":2206,"close":2199,"change":1127,"percent_change":1041,"volume":1300,"transactions":9,"vwap":2199},"2021-03-03",214.0099945,208.53,{"date":2208,"open":2209,"high":2210,"low":1646,"close":1549,"change":2211,"percent_change":2212,"volume":1300,"transactions":9,"vwap":1549},"2021-03-02",214.75,214.91,-5.03,-2.34,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2209,"change":2217,"percent_change":2218,"volume":1300,"transactions":9,"vwap":2209},"2021-03-01",207.44,215.16,7.31,3.52,{"date":179,"open":2220,"high":2221,"low":2222,"close":2215,"change":2223,"percent_change":2224,"volume":1300,"transactions":9,"vwap":2215},204.66,210.28,202.99001,2.78,1.36]