[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIDV":3,"homepage-market-summary":29,"stock-historical-HIDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIDV","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},"AB US High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9806,2.6672,"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},89.485,89.44,89.61,88.9117,0.5733,0.64,929.0814,93.53,75.311,9631.411650636,77.8,883,{"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},63.72,10527,3842452.912659,39.13,"2025-04-22",[181,184,194,203,214,225,234,245,255,265,274,283,292,300,309,320,330,340,348,359,369,378,387,398,406,415,424,434,444,451,461,471,479,487,493,502,510,519,528,537,543,552,560,569,579,587,597,607,615,623,633,643,651,661,670,680,690,699,708,717,723,729,734,742,750,757,763,770,778,785,792,801,810,818,825,833,840,847,854,861,869,875,881,890,898,905,912,921,928,935,942,949,955,961,967,973,982,987,995,1003,1011,1017,1022,1028,1034,1040,1049,1056,1062,1069,1074,1082,1089,1096,1102,1110,1118,1125,1131,1138,1144,1150,1157,1163,1170,1177,1184,1191,1200,1207,1214,1221,1227,1234,1241,1248,1256,1265,1272,1277,1285,1291,1298,1304,1312,1318,1325,1332,1340,1348,1356,1364,1371,1378,1384,1391,1397,1403,1410,1415,1421,1427,1435,1440,1446,1453,1460,1466,1473,1478,1484,1491,1499,1505,1512,1518,1524,1532,1539,1545,1550,1556,1563,1569,1574,1581,1588,1594,1602,1608,1615,1621,1626,1631,1636,1641,1648,1654,1662,1668,1676,1682,1687,1691,1696,1700,1704,1711,1716,1721,1725,1730,1734,1740,1745,1751,1757,1764,1771,1775,1781,1789,1794,1800,1806,1810,1815,1821,1826,1831,1837,1843,1849,1856,1864,1870,1875,1882,1888,1893,1897,1900,1907,1912,1918,1923,1930,1935,1941,1946,1954,1959,1965,1968,1973,1980,1986,1994,1998,2000,2005,2009,2015,2020,2025,2030,2035,2040,2046,2052,2056,2064,2069,2074,2082,2088,2095,2099,2105,2111,2117,2125,2130,2135,2139,2143,2148,2155,2160,2166,2172,2178,2184,2190,2196,2201,2208,2215,2221,2227,2232,2239,2242,2249,2254,2258,2263,2268,2273,2280,2287,2292,2296,2301,2308,2313,2318,2325,2331,2338,2343,2349,2353,2359,2365,2370,2375,2380,2385,2391,2398,2404,2409,2416,2422,2428,2433,2439,2443,2448,2454,2460,2466,2470,2476,2480,2483,2487,2490,2495,2502,2509,2512,2516,2520,2525,2533,2539,2545,2549,2554,2558,2564,2570,2576],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},34,89.5161,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",88.96,89.08,88.53,0.0017,0,5969.8664,41,88.977,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",89.54,88.91,-0.2896,-0.32,1818.030746,46,89.2894,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",89.16,89.25,89.07,89.1996,-0.1937,-0.22,5922.2154,67,89.2083,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",89.69,89.82,89.39,89.3933,-0.712,-0.79,4549.0104,55,89.6784,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",89.74,90.1053,0.5256,0.59,2230.529778,54,89.9138,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",89.46,89.64,89.15,89.5797,-0.3269,-0.36,4405.804353,82,89.4395,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",90.24,90.28,89.9066,-1.0487,-1.15,2787.359743,62,90.1495,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",90.65,91.02,90.9553,-0.0547,-0.06,2618.036785,63,90.9803,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":65,"volume":272,"transactions":232,"vwap":273},"2026-09-21",90.6,91.0836,90.58,91.01,0.8099,1757.902434,90.7007,{"date":275,"open":276,"high":277,"low":217,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",90.19,90.2001,-0.6303,-0.69,3617.493381,57,90.038,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":88,"volume":289,"transactions":290,"vwap":291},"2026-09-17",90.871,90.8864,90.8304,0.9177,791.0124,48,90.8592,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":232,"vwap":299},"2026-09-16",90.844,89.9127,-0.7299,-0.81,863.033606,90.4446,{"date":301,"open":302,"high":303,"low":267,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",90.64,90.6426,-0.4499,-0.49,1978.0894,53,90.6208,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",91.18,91.29,90.94,91.0925,-0.6175,-0.67,9219.147109,87,91.0985,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",92.045,91.68,91.71,0.6481,0.71,8158.316824,71,91.7864,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",91,91.33,91.0619,-0.6063,-0.66,12816.475375,72,91.1467,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":263,"vwap":347},"2026-09-09",92.02,91.6682,-0.6719,-0.73,2214.03042,91.9203,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",92.73,92.74,92.34,92.3401,-0.8383,-0.9,3756.962361,65,92.5772,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",93.3,93.095,93.1784,-0.1039,-0.11,4568.187578,51,93.1512,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":263,"vwap":377},"2026-09-03",93.145,93.32,93.2823,0.7597,0.82,3132.749188,93.2615,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",92.05,92.5226,0.7456,0.81,44109.3438,47,92.1423,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",91.94,92.3579,91.69,91.777,-0.6502,-0.7,6081.594154,69,91.9283,{"date":399,"open":352,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":332,"vwap":405},"2026-08-31",92.4272,92.24,-0.437,-0.47,24983.126667,92.3382,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":367,"vwap":414},"2026-08-28",93.37,92.8,92.8642,-0.1876,-0.2,47699.470499,93.1622,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":201,"vwap":423},"2026-08-27",92.44,93.1461,93.0518,0.485,0.52,7287.0598,92.579,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",92.39,92.635,92.5668,-0.0802,-0.09,2453.5038,45,92.5275,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":357,"vwap":443},"2026-08-25",92.43,92.65,92.41,92.647,0.2628,0.28,3105.4427,92.4578,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":199,"volume":449,"transactions":290,"vwap":450},"2026-08-24",92.5,92.3842,-0.2984,1303.823259,92.4459,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":367,"vwap":460},"2026-08-21",92.785,92.7989,92.67,92.6826,0.3797,0.41,1970.486371,92.7414,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",92.62,92.68,92.3029,-0.5707,-0.61,2925.3347,43,92.5998,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":126,"volume":476,"transactions":477,"vwap":478},"2026-08-19",93.24,92.8736,0.3704,2017.5487,52,93.1156,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":241,"volume":485,"transactions":192,"vwap":486},"2026-08-18",92.45,92.625,92.5032,-0.332,5850.942611,92.5259,{"date":488,"open":473,"high":473,"low":489,"close":489,"change":490,"percent_change":305,"volume":491,"transactions":367,"vwap":492},"2026-08-17",92.8352,-0.4586,1772.656892,93.0963,{"date":494,"open":495,"high":24,"low":473,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",93.49,93.2938,-0.1261,-0.13,9538.775362,56,93.4497,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":232,"vwap":509},"2026-08-13",92.99,93.4199,0.8868,0.96,1309.3507,93.2188,{"date":511,"open":512,"high":513,"low":436,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":253,"vwap":518},"2026-08-12",92.48,92.64,92.5331,0.3433,0.37,6670.110332,92.5942,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":223,"vwap":527},"2026-08-11",92.53,92.14,92.1898,-0.1711,-0.19,4985.996513,92.3302,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":232,"vwap":536},"2026-08-10",93.17,92.35,92.3609,-0.3891,-0.42,2873.72853,92.4216,{"date":538,"open":531,"high":539,"low":531,"close":539,"change":540,"percent_change":65,"volume":541,"transactions":232,"vwap":542},"2026-08-07",92.75,0.8258,9256.496195,92.4911,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":210,"volume":549,"transactions":550,"vwap":551},"2026-08-06",92.19,92.3,91.9242,-0.1998,4286.2927,74,92.1087,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":199,"volume":558,"transactions":469,"vwap":559},"2026-08-05",92.97,92.07,92.124,-0.292,942.3347,92.3485,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":328,"vwap":568},"2026-08-04",91.47,92.49,92.416,1.48,1.63,2223.015164,92.1103,{"date":570,"open":571,"high":332,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",90.764,90.75,90.936,0.9761,1.09,7430.190537,108,90.8574,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":223,"vwap":586},"2026-07-31",89.22,89.9599,0.2804,0.31,2690.825082,89.7724,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":232,"vwap":596},"2026-07-30",89.04,89.75,88.88,89.6795,0.9799,1.1,8081.713121,89.1065,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",89.41,89.6,88.6996,-1.2047,-1.34,4485.629114,60,89.2957,{"date":608,"open":196,"high":609,"low":196,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",89.9043,0.5332,0.6,4187.4467,50,89.6674,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":290,"vwap":622},"2026-07-27",89.24,89.3711,0.0617,0.07,4502.990669,89.2576,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":151,"volume":630,"transactions":631,"vwap":632},"2026-07-24",89.19,89.76,89.13,89.3094,0.3127,24353.390835,86,89.2475,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",89.2499,88.9,88.9967,-1.3633,-1.51,2826.0877,44,88.9258,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":106,"volume":648,"transactions":649,"vwap":650},"2026-07-22",90.53,90.36,0.0536,2819.4387,38,90.412,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",90.18,90.3064,90.15,1.0199,1.14,3449.302456,97,90.1953,{"date":662,"open":663,"high":216,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",89.51,89.2865,-0.3858,-0.43,2706.639158,76,89.4749,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",89.48,89.88,89.6723,-0.5169,-0.57,6407.916531,66,89.689,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":-6,"volume":687,"transactions":688,"vwap":689},"2026-07-16",90.4,90.51,89.99,90.1892,-0.002,6808.0164,58,90.2981,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":37,"volume":696,"transactions":697,"vwap":698},"2026-07-15",90,90.1912,89.85,0.6569,12362.904328,150,90.0373,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":678,"vwap":707},"2026-07-14",89.17,89.5343,89.0999,0.5744,0.65,14642.956898,89.1885,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":533,"percent_change":714,"volume":715,"transactions":281,"vwap":716},"2026-07-13",89.26,89.32,88.816,88.9599,-0.44,6247.6952,89.1875,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":326,"volume":722,"transactions":9,"vwap":720},"2026-07-10",88.79,89.349,0.627,1900,{"date":724,"open":725,"high":186,"low":725,"close":726,"change":727,"percent_change":37,"volume":728,"transactions":9,"vwap":726},"2026-07-09",88.61,88.722,0.641,1500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":525,"percent_change":210,"volume":733,"transactions":9,"vwap":732},"2026-07-08",87.89,88.081001,3100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":261,"volume":741,"transactions":9,"vwap":739},"2026-07-07",88.44,88.475,88.15,88.271,-0.054,23300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":584,"volume":749,"transactions":9,"vwap":747},"2026-07-06",88.24,88.52,88.19,88.325,0.273,7100,{"date":751,"open":188,"high":188,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",87.55,88.052002,-0.151,-0.17,42200,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":666,"volume":173,"transactions":9,"vwap":761},"2026-07-01",87.68,88.515,88.203,-0.385,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",88.46,88.588,0.424,0.48,1100,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-06-29",87.81,88.164,87.080002,0.864,0.99,2700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":126,"volume":784,"transactions":9,"vwap":782},"2026-06-26",86.6,87.57,87.3,0.345,5200,{"date":786,"open":787,"high":318,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",86.75,86.955,0.296,0.34,7400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",87.21,87.36,86.47,86.659,-0.158,-0.18,3700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",86.92,87.084999,86.77,86.817,-0.907,-1.03,10400,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",88.78,87.7,87.724,-1.09,-1.23,7200,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",88.655,88.814,1.129,1.29,700,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",89.265,89.27,87.685,-1.411,-1.58,6300,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":676,"volume":839,"transactions":9,"vwap":837},"2026-06-16",89.66,89.080002,89.096001,-0.515,2100,{"date":841,"open":842,"high":692,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",89.92,89.611,0.806,0.91,4300,{"date":848,"open":849,"high":591,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",88.66,88.805,0.465,0.53,4700,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",86.83,88.34,1.44,1.66,60600,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",87.42,87.56,86.9,-0.892,-1.02,6000,{"date":870,"open":864,"high":871,"low":872,"close":871,"change":873,"percent_change":365,"volume":874,"transactions":9,"vwap":871},"2026-06-09",87.792,86.98,-0.093,3200,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":733,"transactions":9,"vwap":878},"2026-06-08",88.32,87.885,0.164,0.19,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",88.29,88.3,87.59,87.721,-1.568,-1.76,55200,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",89.36,89.373,89.289,0.319,0.36,108200,{"date":899,"open":827,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",89.28,88.97,-0.854,-0.95,6200,{"date":906,"open":237,"high":907,"low":600,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",89.9,89.824,0.099,0.11,186000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",89.71,89.86,89.615,89.725,0.035,0.04,1700,{"date":922,"open":923,"high":924,"low":925,"close":216,"change":926,"percent_change":620,"volume":927,"transactions":9,"vwap":216},"2026-05-29",89.775,89.8,89.68,0.059,2500,{"date":929,"open":930,"high":835,"low":581,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",89.63,89.631,0.548,0.62,3300,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",89.21,89.083,0.255,0.29,6800,{"date":943,"open":197,"high":197,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",88.74,88.828,0.449,0.51,7300,{"date":950,"open":951,"high":745,"low":951,"close":952,"change":953,"percent_change":22,"volume":954,"transactions":9,"vwap":952},"2026-05-22",88.36,88.379,0.565,14000,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":790,"volume":960,"transactions":9,"vwap":958},"2026-05-21",87.29,87.814,0.294,12500,{"date":962,"open":787,"high":963,"low":787,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",87.52,0.893,1.03,2400,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":777,"transactions":9,"vwap":970},"2026-05-19",87.019997,86.627,-0.265,-0.3,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",86.96,87.12,86.87,86.892,-0.032,-0.04,6600,{"date":983,"open":977,"high":984,"low":977,"close":985,"change":986,"percent_change":816,"volume":749,"transactions":9,"vwap":985},"2026-05-15",87.32,86.924,-1.079,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",88.099998,88,88.0029984,0.536,0.61,800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",86.91,87.6,87.467,0.412,0.47,4000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-05-12",86.81,87.055,86.529,-0.068,-0.08,4900,{"date":1012,"open":1013,"high":1013,"low":976,"close":1014,"change":1015,"percent_change":1016,"volume":966,"transactions":9,"vwap":1014},"2026-05-11",87.43,87.123,-0.202,-0.23,{"date":1018,"open":1019,"high":1019,"low":969,"close":1020,"change":1021,"percent_change":375,"volume":173,"transactions":9,"vwap":1020},"2026-05-08",87.35,87.325,0.709,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":666,"volume":1027,"transactions":9,"vwap":1025},"2026-05-07",87.45,86.616,-0.37,15200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":966,"transactions":9,"vwap":1031},"2026-05-06",86.18,86.986,1.284,1.5,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":776,"volume":874,"transactions":9,"vwap":1038},"2026-05-05",85.32,85.87,85.702,0.839,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",84.85,84.9,84.84,84.863,-0.651,-0.76,2600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",85.78,85.514,0.177,0.21,600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":769,"transactions":9,"vwap":1059},"2026-04-30",84.46,85.337,1.189,1.41,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":769,"transactions":9,"vwap":1066},"2026-04-29",84.050003,84.15,84.148,-0.491,-0.58,{"date":1070,"open":1043,"high":1043,"low":1071,"close":1072,"change":403,"percent_change":1073,"volume":846,"transactions":9,"vwap":1072},"2026-04-28",84.39,84.639,-0.55,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-27",84.925,85.12,85.109,0.252,0.3,1300,{"date":1083,"open":1084,"high":1043,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-24",84.32,84.857,0.486,0.58,3500,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":966,"transactions":9,"vwap":1093},"2026-04-23",84.83,84.2,84.371,-0.351,-0.41,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":37,"volume":1101,"transactions":9,"vwap":1099},"2026-04-22",84.52,84.722,0.618,20600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",84.89,85.040001,84.104,-0.771,-0.91,12600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":525,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",84.765,84.88,84.748,84.875,-0.162,11000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":904,"transactions":9,"vwap":1122},"2026-04-17",84.71,85.29,85.037003,1.281,1.53,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":728,"transactions":9,"vwap":1128},"2026-04-16",83.65,83.756,0.192,0.23,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-15",83.42,83.564,0.698,0.84,2300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":722,"transactions":9,"vwap":1141},"2026-04-14",82.44,82.866,1.04,1.27,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":948,"transactions":9,"vwap":1147},"2026-04-13",80.89,81.826,0.466,0.57,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",81.76,81.36,-0.097,-0.12,184400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":158,"percent_change":1162,"volume":769,"transactions":9,"vwap":1161},"2026-04-09",80.644,81.49,81.457,0.92,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":173,"transactions":9,"vwap":1166},"2026-04-08",80.615,80.717,80.51,2.022,2.57,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",78.17,78.695,-0.079,-0.1,2900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":896,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",78.26,78.79,78.774,0.283,5800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":994,"transactions":9,"vwap":1187},"2026-04-02",78.365,78.491,78.24,0.173,0.22,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",78.27,78.58,78.232,78.318,0.648,0.83,2200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",76.63,77.67,2.095,2.77,4400,{"date":1208,"open":1209,"high":1209,"low":25,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",76.47,75.575,-0.16,-0.21,1400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",76.36,75.735,-1.139,-1.48,1600,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1219,"volume":1226,"transactions":9,"vwap":1224},"2026-03-26",77.94,76.874,-1.152,4500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":230,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",78.12,78.19,78.026001,0.46,3600,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":941,"transactions":9,"vwap":1238},"2026-03-24",77.235,78.059998,77.566,-0.113,-0.15,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1143,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",78.21,78.285,77.679,0.972,9400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-20",77.275,77.36,76.707,-1.901,-2.42,4100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",78.52,78.88,78.28,78.608,-0.277,-0.35,11400,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",79.5,78.885,-0.988,-1.24,4200,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":516,"volume":874,"transactions":9,"vwap":1275},"2026-03-17",80.080002,79.873,0.297,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-16",79.63,79.77,79.576,0.632,0.8,2800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":336,"volume":1290,"transactions":9,"vwap":1288},"2026-03-13",79.84,78.944,-0.523,14200,{"date":1292,"open":1293,"high":1287,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",79.83,79.467,-1.158,-1.44,10600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":-6,"volume":853,"transactions":9,"vwap":1302},"2026-03-11",80.74,80.365,80.625,-0.004,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-10",80.67,81.32,80.629,-0.021,-0.03,25100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":852,"volume":749,"transactions":9,"vwap":1315},"2026-03-09",79,80.65,78.81,0.428,{"date":1319,"open":1293,"high":1320,"low":1293,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",80.54,80.222,-1.126,-1.38,33000,{"date":1326,"open":1327,"high":1160,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1027,"transactions":9,"vwap":1329},"2026-03-05",81.48,80.77,81.348,-0.535,-0.65,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1087,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",81.5,82.050003,81.45,81.883,0.471,51100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",80.47,81.59,81.412,-0.969,-1.18,21200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-02",81.95,82.6,82.381,0.021,0.03,29600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-27",82.059998,82.4,82.36,-0.734,-0.88,9200,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":714,"volume":1370,"transactions":9,"vwap":1368},"2026-02-26",83.54,82.7,83.094002,-0.366,68700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1149,"volume":1377,"transactions":9,"vwap":1374},"2026-02-25",83.2,83.46,83.089996,0.475,31100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":51,"volume":920,"transactions":9,"vwap":1382},"2026-02-24",82.89,83.010002,82.985,0.405,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":927,"transactions":9,"vwap":1388},"2026-02-23",83.48,82.418,82.58,-0.738,-0.89,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":173,"transactions":9,"vwap":1394},"2026-02-20",82.885,83.318,0.625,0.76,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1055,"transactions":9,"vwap":1400},"2026-02-19",82.645,82.693,-0.415,-0.5,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":994,"transactions":9,"vwap":1407},"2026-02-18",83.217,82.92,83.108,0.463,0.56,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1399,"change":1414,"percent_change":620,"volume":769,"transactions":9,"vwap":1399},"2026-02-17",82.39,82.69,0.055,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1310,"volume":920,"transactions":9,"vwap":1419},"2026-02-13",83.115,82.53,82.59,-0.025,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":994,"transactions":9,"vwap":1424},"2026-02-12",84.25,82.615,-1.456,-1.73,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":934,"transactions":9,"vwap":1432},"2026-02-11",84.040001,84.13,84.019997,84.070999,0.128,0.15,{"date":1436,"open":1430,"high":1430,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":777,"transactions":9,"vwap":1437},"2026-02-10",83.943,-0.042,-0.05,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":940,"volume":1226,"transactions":9,"vwap":1444},"2026-02-09",83.59,84.124,83.985,0.245,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1452,"volume":966,"transactions":9,"vwap":1449},"2026-02-06",83.439,83.74,83.392,1.65,2.01,{"date":1454,"open":1455,"high":1359,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":722,"transactions":9,"vwap":1457},"2026-02-05",82.38,81.94,82.089996,-0.86,-1.04,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1182,"percent_change":790,"volume":784,"transactions":9,"vwap":1465},"2026-02-04",83.029999,83.17,82.55,82.95,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1137,"transactions":9,"vwap":1470},"2026-02-03",83.29,82.18,82.667,-0.319,-0.38,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":126,"percent_change":768,"volume":769,"transactions":9,"vwap":1477},"2026-02-02",82.37,83.11,82.986,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1212,"volume":1081,"transactions":9,"vwap":1482},"2026-01-30",82.64,82.56,82.586,-0.175,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1016,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-29",82.33,82.761,82.29,-0.28,3900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-28",83.18,82.9,82.991,-0.058,-0.07,78700,{"date":1500,"open":1465,"high":1501,"low":1465,"close":1502,"change":1503,"percent_change":1504,"volume":920,"transactions":9,"vwap":1502},"2026-01-27",83.145,83.049004,0.574,0.7,{"date":1506,"open":1507,"high":1351,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-26",82.5,82.475,0.411,0.5,1200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":261,"volume":920,"transactions":9,"vwap":1516},"2026-01-23",82.15,81.97,82.064003,-0.047,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1409,"volume":934,"transactions":9,"vwap":1522},"2026-01-22",82.11,82.49,82.111,0.455,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1137,"transactions":9,"vwap":1529},"2026-01-21",81.531,81.685,81.16,81.656,0.934,1.16,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1220,"transactions":9,"vwap":1536},"2026-01-20",81.18,80.665,80.722,-1.606,-1.95,{"date":1540,"open":1541,"high":1140,"low":1514,"close":1542,"change":1543,"percent_change":1544,"volume":784,"transactions":9,"vwap":1542},"2026-01-16",82.32,82.328,0.134,0.16,{"date":1546,"open":1547,"high":1507,"low":1547,"close":1548,"change":1549,"percent_change":611,"volume":1176,"transactions":9,"vwap":1548},"2026-01-15",81.9,82.194,0.491,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":972,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",81.58,81.703,-0.247,4600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1350,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1350},"2026-01-13",82.14,81.88,-0.278,-0.34,192300,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1497,"volume":1568,"transactions":9,"vwap":1566},"2026-01-12",82.295,82.228,-0.061,300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":22,"volume":994,"transactions":9,"vwap":1572},"2026-01-09",82.21,82.289,0.525,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-08",81.695,81.764,0.167,0.2,14300,{"date":1582,"open":1583,"high":1547,"low":1584,"close":1585,"change":666,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-07",81.87,81.55,81.597,-0.52,105200,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1395,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-06",81.78,82.027,0.77,73100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":769,"transactions":9,"vwap":1599},"2026-01-05",81.455,81.57,81.4,81.402,0.351,0.43,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":768,"volume":1055,"transactions":9,"vwap":1606},"2026-01-02",81.44,80.86,81.051003,0.389,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":994,"transactions":9,"vwap":1612},"2025-12-31",80.975,81.010002,80.662,-0.506,-0.62,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1303,"percent_change":-6,"volume":1101,"transactions":9,"vwap":1620},"2025-12-30",81.15,81.24,81.080002,81.168,{"date":1622,"open":1619,"high":1623,"low":1619,"close":1624,"change":1625,"percent_change":714,"volume":1055,"transactions":9,"vwap":1624},"2025-12-29",81.23,81.172,-0.359,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1526,"change":1630,"percent_change":111,"volume":1220,"transactions":9,"vwap":1526},"2025-12-26",81.46,81.56,-0.009,{"date":1632,"open":1633,"high":1629,"low":1633,"close":1634,"change":1635,"percent_change":458,"volume":1220,"transactions":9,"vwap":1634},"2025-12-24",81.355,81.54,0.329,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":940,"volume":1055,"transactions":9,"vwap":1639},"2025-12-23",81.245,81.211,0.231,{"date":1642,"open":1643,"high":1644,"low":1605,"close":1645,"change":1646,"percent_change":1647,"volume":927,"transactions":9,"vwap":1645},"2025-12-22",80.871,80.99,80.98,0.553,0.69,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":910,"volume":1055,"transactions":9,"vwap":1652},"2025-12-19",80.38,80.49,80.427,0.089,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-18",80.59,80.8,80.338,0.699,0.88,8100,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1176,"transactions":9,"vwap":1665},"2025-12-17",80.29,79.639,-0.783,-0.97,{"date":1669,"open":1670,"high":1651,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-16",80.145,79.97,80.422,-0.236,-0.29,1800,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":919,"volume":173,"transactions":9,"vwap":1680},"2025-12-15",80.63,80.72,80.658,0.034,{"date":1683,"open":1684,"high":1684,"low":1320,"close":1685,"change":1686,"percent_change":815,"volume":1271,"transactions":9,"vwap":1685},"2025-12-12",81.35,80.624,-0.886,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1497,"percent_change":430,"volume":1511,"transactions":9,"vwap":1690},"2025-12-11",81.305,81.51,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1552,"change":131,"percent_change":1695,"volume":777,"transactions":9,"vwap":1552},"2025-12-10",80.78,81.63,0.97,{"date":1697,"open":1611,"high":1611,"low":1657,"close":1657,"change":1698,"percent_change":1190,"volume":1699,"transactions":9,"vwap":1657},"2025-12-09",0.181,5400,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":199,"volume":1055,"transactions":9,"vwap":1702},"2025-12-08",80.619,-0.261,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1081,"transactions":9,"vwap":1708},"2025-12-05",80.97,80.87,80.88,0.265,0.33,{"date":1712,"open":1713,"high":1714,"low":1165,"close":1165,"change":1715,"percent_change":1310,"volume":173,"transactions":9,"vwap":1165},"2025-12-04",80.64,80.73,-0.023,{"date":1717,"open":1718,"high":1328,"low":1718,"close":1719,"change":1579,"percent_change":121,"volume":1720,"transactions":9,"vwap":1719},"2025-12-03",80.57,80.638,5100,{"date":1722,"open":1315,"high":1315,"low":1723,"close":1724,"change":918,"percent_change":919,"volume":784,"transactions":9,"vwap":1724},"2025-12-02",80.36,80.438,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1095,"volume":173,"transactions":9,"vwap":1728},"2025-12-01",80.668,80.403,-0.327,{"date":1731,"open":1732,"high":1714,"low":1732,"close":1714,"change":1544,"percent_change":1579,"volume":1733,"transactions":9,"vwap":1714},"2025-11-28",80.635,400,{"date":1735,"open":1714,"high":1736,"low":1737,"close":1718,"change":326,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1718},"2025-11-26",80.759,80.56,0.89,5300,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":776,"volume":927,"transactions":9,"vwap":1743},"2025-11-25",78.84,79.86,0.784,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":994,"transactions":9,"vwap":1748},"2025-11-24",78.86,79.075996,1.326,1.71,{"date":1752,"open":1753,"high":1260,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-21",77.75,0.961,1.25,900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1137,"transactions":9,"vwap":1761},"2025-11-20",79.11,76.73,76.789,-1.06,-1.36,{"date":1765,"open":1237,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":919,"volume":1770,"transactions":9,"vwap":1768},"2025-11-19",78.353,77.72,77.849,0.032,4800,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1703,"percent_change":1774,"volume":1733,"transactions":9,"vwap":1773},"2025-11-18",77.817,-0.33,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1346,"volume":769,"transactions":9,"vwap":1779},"2025-11-17",78.41,78.96,78.078003,-0.932,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-14",79.3,79.31,79.010002,0.007,0.01,5900,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1459,"percent_change":1793,"volume":1048,"transactions":9,"vwap":1792},"2025-11-13",79.55,79.0029984,-1.3,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":910,"volume":1788,"transactions":9,"vwap":1798},"2025-11-12",80.12,80.15,80.042999,0.086,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":51,"volume":1213,"transactions":9,"vwap":1804},"2025-11-11",79.91,80.019997,79.957,0.39,{"date":1807,"open":1314,"high":1808,"low":1314,"close":1808,"change":1809,"percent_change":1143,"volume":728,"transactions":9,"vwap":1808},"2025-11-10",79.567,0.998,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1055,"transactions":9,"vwap":1812},"2025-11-07",78.569,0.101,0.13,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1458,"volume":1081,"transactions":9,"vwap":1819},"2025-11-06",78.528,78.77,78.468,-0.681,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1805,"percent_change":1510,"volume":994,"transactions":9,"vwap":1825},"2025-11-05",79.23,79.45,79.149,{"date":1827,"open":1784,"high":1784,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":769,"transactions":9,"vwap":1828},"2025-11-04",78.759,-0.835,-1.05,{"date":1832,"open":1791,"high":1833,"low":1791,"close":1834,"change":1835,"percent_change":1836,"volume":1081,"transactions":9,"vwap":1834},"2025-11-03",79.685,79.594,0.08,0.1,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1709,"percent_change":1710,"volume":966,"transactions":9,"vwap":1842},"2025-10-31",79.68,79.69,79.28,79.514,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":722,"transactions":9,"vwap":1846},"2025-10-30",79.85,79.249,-0.856,-1.07,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":941,"transactions":9,"vwap":1853},"2025-10-29",80.58,80.059998,80.105,-0.367,-0.46,{"date":1857,"open":1723,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-28",80.595,80.19,80.472,0.359,0.45,3000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1531,"volume":1756,"transactions":9,"vwap":1867},"2025-10-27",79.95,80.113,79.9,0.916,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":383,"volume":994,"transactions":9,"vwap":1873},"2025-10-24",79.44,79.197,0.635,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1081,"transactions":9,"vwap":1879},"2025-10-23",78.67,78.74,78.562,0.139,0.18,{"date":1883,"open":1884,"high":1884,"low":1179,"close":1885,"change":1886,"percent_change":1402,"volume":1887,"transactions":9,"vwap":1885},"2025-10-22",78.675,78.423,-0.397,8300,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":190,"percent_change":190,"volume":839,"transactions":9,"vwap":1892},"2025-10-21",78.66,78.95,78.82,{"date":1894,"open":1892,"high":1895,"low":1896,"close":1892,"change":1396,"percent_change":1695,"volume":728,"transactions":9,"vwap":1892},"2025-10-20",78.85,78.725,{"date":1898,"open":1767,"high":1237,"low":1767,"close":1237,"change":1899,"percent_change":705,"volume":769,"transactions":9,"vwap":1237},"2025-10-17",0.505,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":316,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",78.294,77.33,77.555,-0.524,3400,{"date":1908,"open":1909,"high":1877,"low":1910,"close":1910,"change":1911,"percent_change":1881,"volume":1199,"transactions":9,"vwap":1910},"2025-10-15",78.626,78.079002,0.144,{"date":1913,"open":1914,"high":1223,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1756,"transactions":9,"vwap":1915},"2025-10-14",77.491,77.935,0.014,0.02,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":859,"volume":934,"transactions":9,"vwap":1921},"2025-10-13",77.21,77.921,1.271,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1220,"transactions":9,"vwap":1927},"2025-10-10",78.76,78.93,76.65,-2.099,-2.67,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1561,"percent_change":666,"volume":1213,"transactions":9,"vwap":1934},"2025-10-09",79.019997,78.64,78.749,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":940,"volume":1863,"transactions":9,"vwap":1938},"2025-10-08",79.07,79.088997,78.97,0.229,{"date":1942,"open":1892,"high":1943,"low":1944,"close":1747,"change":241,"percent_change":1945,"volume":1088,"transactions":9,"vwap":1747},"2025-10-07",78.915,78.78,-0.45,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":430,"volume":1953,"transactions":9,"vwap":1951},"2025-10-06",79.29,79.36,79.21,79.22,-0.074,3800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":441,"volume":1756,"transactions":9,"vwap":1957},"2025-10-03",79.565,79.294,0.225,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1016,"volume":1117,"transactions":9,"vwap":1963},"2025-10-02",79.25,78.845,79.069,-0.184,{"date":1966,"open":1785,"high":1967,"low":1785,"close":1967,"change":584,"percent_change":1805,"volume":1511,"transactions":9,"vwap":1967},"2025-10-01",79.253,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1232,"volume":927,"transactions":9,"vwap":1971},"2025-09-30",78.37,78.943,0.361,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1787,"volume":839,"transactions":9,"vwap":1978},"2025-09-29",78.62,78.63,78.471,78.582,0.004,{"date":1981,"open":1260,"high":1982,"low":1260,"close":1983,"change":1984,"percent_change":705,"volume":1985,"transactions":9,"vwap":1983},"2025-09-26",78.6,78.578,0.506,8500,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-25",78.31,78.050003,78.071999,-0.438,-0.56,2000,{"date":1995,"open":1314,"high":1314,"low":1996,"close":1996,"change":1997,"percent_change":1774,"volume":777,"transactions":9,"vwap":1996},"2025-09-24",78.51,-0.26,{"date":1999,"open":1951,"high":1823,"low":1878,"close":1818,"change":1560,"percent_change":1263,"volume":800,"transactions":9,"vwap":1818},"2025-09-23",{"date":2001,"open":1933,"high":2002,"low":1933,"close":2003,"change":2004,"percent_change":1544,"volume":966,"transactions":9,"vwap":2003},"2025-09-22",79.050003,79.047997,0.123,{"date":2006,"open":1316,"high":2007,"low":1316,"close":2007,"change":2008,"percent_change":1026,"volume":824,"transactions":9,"vwap":2007},"2025-09-19",78.925,-0.291,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":852,"volume":1220,"transactions":9,"vwap":2013},"2025-09-18",79.158,79.33,79.216,0.421,{"date":2016,"open":1314,"high":1785,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1555,"transactions":9,"vwap":2017},"2025-09-17",78.795,-0.114,-0.14,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2022,"change":2024,"percent_change":199,"volume":1993,"transactions":9,"vwap":2022},"2025-09-16",78.909,78.912,-0.256,{"date":2026,"open":1784,"high":1784,"low":2027,"close":2028,"change":2029,"percent_change":1544,"volume":1255,"transactions":9,"vwap":2028},"2025-09-15",79.12,79.165,0.124,{"date":2031,"open":2002,"high":2032,"low":1926,"close":2033,"change":2034,"percent_change":106,"volume":722,"transactions":9,"vwap":2033},"2025-09-12",79.13,79.041,0.045,{"date":2036,"open":2037,"high":2038,"low":1180,"close":2038,"change":2039,"percent_change":1660,"volume":1081,"transactions":9,"vwap":2038},"2025-09-11",78.825,78.996,0.692,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1544,"percent_change":1579,"volume":832,"transactions":9,"vwap":2045},"2025-09-10",78.35,78.381,78.099998,78.304,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1756,"transactions":9,"vwap":2049},"2025-09-09",77.98,78.144,0.209,0.27,{"date":2053,"open":1237,"high":1237,"low":2054,"close":1915,"change":2055,"percent_change":980,"volume":1176,"transactions":9,"vwap":1915},"2025-09-08",77.809,-0.031,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1788,"transactions":9,"vwap":2061},"2025-09-05",77.93,77.975,77.74,77.966,-0.304,-0.39,{"date":2065,"open":2066,"high":1260,"low":2066,"close":1193,"change":2067,"percent_change":845,"volume":2068,"transactions":9,"vwap":1193},"2025-09-04",77.82,0.706,129500,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2051,"percent_change":151,"volume":728,"transactions":9,"vwap":2073},"2025-09-03",77.64,77.388,77.564,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2077},"2025-09-02",76.99,77.294,76.72,-0.588,-0.75,159400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":241,"volume":920,"transactions":9,"vwap":2086},"2025-08-29",77.99,77.84,77.882,-0.282,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":919,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-28",77.85,78.18,78.164,0.05,7900,{"date":2096,"open":1767,"high":2097,"low":1767,"close":2097,"change":2098,"percent_change":421,"volume":1490,"transactions":9,"vwap":2097},"2025-08-27",78.124,0.402,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":880,"volume":1081,"transactions":9,"vwap":2102},"2025-08-26",77.539,77.722,77.45,0.147,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":1997,"volume":934,"transactions":9,"vwap":2109},"2025-08-25",77.59,77.81,77.575,-0.199,{"date":2112,"open":2113,"high":2085,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":966,"transactions":9,"vwap":2114},"2025-08-22",76.8,77.774,1.476,1.93,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":817,"transactions":9,"vwap":2122},"2025-08-21",76.17,76.43,76.11,76.298,-0.195,-0.25,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1008,"percent_change":430,"volume":846,"transactions":9,"vwap":2129},"2025-08-20",76.33,76.56,76.493,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2110,"percent_change":1997,"volume":1137,"transactions":9,"vwap":2134},"2025-08-19",77.019997,76.5,76.561,{"date":2136,"open":2137,"high":2137,"low":2078,"close":2138,"change":2018,"percent_change":1240,"volume":1220,"transactions":9,"vwap":2138},"2025-08-18",76.93,76.76,{"date":2140,"open":2141,"high":2141,"low":1224,"close":1224,"change":2142,"percent_change":403,"volume":1490,"transactions":9,"vwap":1224},"2025-08-15",77.040001,-0.361,{"date":2144,"open":2145,"high":1236,"low":2146,"close":1236,"change":2147,"percent_change":111,"volume":1137,"transactions":9,"vwap":1236},"2025-08-14",77.039001,76.92,-0.007,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-13",76.89,77.242,0.658,0.86,96900,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":823,"volume":1733,"transactions":9,"vwap":2158},"2025-08-12",76.445,76.584,0.979,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":1561,"volume":1993,"transactions":9,"vwap":2164},"2025-08-11",75.91,76.050003,75.605,-0.257,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":993,"percent_change":383,"volume":966,"transactions":9,"vwap":2171},"2025-08-08",75.818,75.931,75.72,75.862,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1354,"volume":1220,"transactions":9,"vwap":2176},"2025-08-07",75.8,75.147,75.252,0.023,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":584,"volume":1220,"transactions":9,"vwap":2182},"2025-08-06",75.11,75.315,75.229,0.233,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2019,"volume":1511,"transactions":9,"vwap":2188},"2025-08-05",75.33,74.985,74.996,-0.104,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":874,"transactions":9,"vwap":2193},"2025-08-04",74.84,75.099998,1.05,1.42,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1667,"percent_change":2200,"volume":1213,"transactions":9,"vwap":2199},"2025-08-01",73.86,74.050003,-1.29,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":412,"volume":2207,"transactions":9,"vwap":2205},"2025-07-31",75.58,75.737,75.019997,-0.152,138100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1586,"volume":966,"transactions":9,"vwap":2213},"2025-07-30",75.57,75.732,74.98,75.172,-0.392,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2110,"percent_change":1997,"volume":2220,"transactions":9,"vwap":2219},"2025-07-29",75.85,75.51,75.564,81200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1674,"volume":728,"transactions":9,"vwap":2225},"2025-07-28",75.89,75.94,75.763,-0.224,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":1911,"percent_change":880,"volume":728,"transactions":9,"vwap":2231},"2025-07-25",75.66,76.040001,75.987,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":1026,"volume":2238,"transactions":9,"vwap":2236},"2025-07-24",75.87,76.07,75.843,-0.283,5000,{"date":2240,"open":2170,"high":2241,"low":2170,"close":2241,"change":1646,"percent_change":37,"volume":927,"transactions":9,"vwap":2241},"2025-07-23",76.126,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":1511,"transactions":9,"vwap":2246},"2025-07-22",75.25,75.585,75.573,0.474,0.63,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":106,"volume":920,"transactions":9,"vwap":2252},"2025-07-21",75.47,75.098999,0.048,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1434,"percent_change":1579,"volume":1511,"transactions":9,"vwap":2257},"2025-07-18",74.93,75.051003,{"date":2259,"open":2256,"high":2260,"low":2261,"close":2262,"change":1862,"percent_change":611,"volume":1220,"transactions":9,"vwap":2262},"2025-07-17",74.948,74.9,74.901,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":1190,"percent_change":1080,"volume":1220,"transactions":9,"vwap":2266},"2025-07-16",74.28,74.451,74.14,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":1991,"percent_change":2272,"volume":1206,"transactions":9,"vwap":2271},"2025-07-15",74.86,74.231,-0.59,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":920,"transactions":9,"vwap":2277},"2025-07-14",74.583,74.67,74.669,0.068,0.09,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":305,"volume":1176,"transactions":9,"vwap":2285},"2025-07-11",74.64,74.75,74.47,74.601,-0.368,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1940,"percent_change":584,"volume":966,"transactions":9,"vwap":2291},"2025-07-10",74.83,74.97,74.969,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":1148,"percent_change":2248,"volume":728,"transactions":9,"vwap":2295},"2025-07-09",74.385,74.74,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2029,"percent_change":2300,"volume":1081,"transactions":9,"vwap":2299},"2025-07-08",74.13,74.274,0.17,{"date":2302,"open":2303,"high":2304,"low":550,"close":2305,"change":2306,"percent_change":2307,"volume":1661,"transactions":9,"vwap":2305},"2025-07-07",74.57,74.607,74.15,-0.649,-0.87,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":947,"percent_change":1647,"volume":824,"transactions":9,"vwap":2312},"2025-07-03",74.711,74.89,74.799,{"date":2314,"open":2267,"high":2315,"low":2199,"close":2315,"change":2316,"percent_change":2317,"volume":1213,"transactions":9,"vwap":2315},"2025-07-02",74.289,0.583,0.79,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":1199,"transactions":9,"vwap":2322},"2025-07-01",73.42,73.81,73.706,0.396,0.54,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":126,"percent_change":2330,"volume":934,"transactions":9,"vwap":2328},"2025-06-30",72.977,73.31,72.94,0.55,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":584,"volume":2337,"transactions":9,"vwap":2335},"2025-06-27",73,72.59,72.91,0.227,323100,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":326,"percent_change":776,"volume":2342,"transactions":9,"vwap":2341},"2025-06-26",72.601,72.683,500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1212,"volume":2348,"transactions":9,"vwap":2346},"2025-06-25",72.089996,71.973,-0.148,64200,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":65,"volume":1568,"transactions":9,"vwap":2351},"2025-06-24",72.121,0.642,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":1283,"volume":927,"transactions":9,"vwap":2356},"2025-06-23",71.15,71.479,71.010002,0.569,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1055,"transactions":9,"vwap":2362},"2025-06-20",70.84,70.91,-0.507,-0.71,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":1814,"volume":2342,"transactions":9,"vwap":2368},"2025-06-18",71.79,71.417,0.095,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2080,"volume":824,"transactions":9,"vwap":2373},"2025-06-17",71.31,71.322,-0.539,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":65,"volume":1733,"transactions":9,"vwap":2378},"2025-06-16",71.84,71.861,0.643,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":603,"volume":1568,"transactions":9,"vwap":2383},"2025-06-13",71.57,71.218,-0.964,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2051,"volume":173,"transactions":9,"vwap":2389},"2025-06-12",72.14,72.22,72.182,0.197,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":839,"transactions":9,"vwap":2395},"2025-06-11",72.49,71.92,71.985,-0.193,-0.27,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":1647,"volume":2403,"transactions":9,"vwap":2401},"2025-06-10",71.6,72.178,0.494,100,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":1054,"volume":1568,"transactions":9,"vwap":2407},"2025-06-09",71.86,71.684,0.153,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":173,"transactions":9,"vwap":2412},"2025-06-06",71.33,71.531,71.3,0.878,1.24,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":241,"volume":1220,"transactions":9,"vwap":2420},"2025-06-05",70.89,71.22,70.653,-0.252,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1016,"volume":824,"transactions":9,"vwap":2426},"2025-06-04",70.99,70.9,70.905,-0.161,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":37,"volume":1568,"transactions":9,"vwap":2431},"2025-06-03",71.142,71.066002,0.517,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":173,"transactions":9,"vwap":2436},"2025-06-02",70.15,70.549,-0.017,-0.02,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":686,"percent_change":-6,"volume":994,"transactions":9,"vwap":2442},"2025-05-30",70.46,70.566,{"date":2444,"open":2445,"high":2445,"low":2445,"close":2445,"change":2446,"percent_change":1510,"volume":2447,"transactions":9,"vwap":2445},"2025-05-29",70.568,0.348,200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":676,"volume":1048,"transactions":9,"vwap":2452},"2025-05-28",70.49,70.2,70.22,-0.401,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1733,"transactions":9,"vwap":2457},"2025-05-27",70.613,70.621,1.35,1.95,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":824,"transactions":9,"vwap":2463},"2025-05-23",68.84,69.271,-0.355,-0.51,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":111,"percent_change":111,"volume":173,"transactions":9,"vwap":2469},"2025-05-22",69.73,69.626,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":920,"transactions":9,"vwap":2473},"2025-05-21",70.43,69.636,-1.326,-1.87,{"date":2477,"open":2419,"high":2419,"low":2478,"close":2478,"change":2479,"percent_change":1402,"volume":2447,"transactions":9,"vwap":2478},"2025-05-20",70.962,-0.358,{"date":2481,"open":2424,"high":2482,"low":2424,"close":2482,"change":1787,"percent_change":1787,"volume":1213,"transactions":9,"vwap":2482},"2025-05-19",71.32,{"date":2484,"open":2485,"high":2372,"low":2485,"close":2372,"change":2486,"percent_change":1647,"volume":2342,"transactions":9,"vwap":2372},"2025-05-16",71.29,0.488,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":851,"percent_change":136,"volume":2447,"transactions":9,"vwap":2489},"2025-05-15",70.822,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":365,"volume":1490,"transactions":9,"vwap":2493},"2025-05-14",70.28,70.357,-0.077,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":947,"volume":2501,"transactions":9,"vwap":2498},"2025-05-13",70.4,70.434,70.37,0.358,17400,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":1284,"transactions":9,"vwap":2506},"2025-05-12",70.25,69.9,70.075996,2.061,3.03,{"date":2510,"open":2511,"high":2511,"low":2511,"close":2511,"change":2147,"percent_change":111,"volume":2403,"transactions":9,"vwap":2511},"2025-05-09",68.014999,{"date":2513,"open":2514,"high":2514,"low":2514,"close":2514,"change":2515,"percent_change":375,"volume":2447,"transactions":9,"vwap":2514},"2025-05-08",68.022003,0.556,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":2519,"percent_change":880,"volume":1733,"transactions":9,"vwap":2518},"2025-05-07",67.466,0.131,{"date":2521,"open":2522,"high":2522,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":2403,"transactions":9,"vwap":2522},"2025-05-06",67.335,-0.427,-0.63,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-05",67.88,68.099998,67.762,-0.549,-0.8,205900,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":1143,"volume":1863,"transactions":9,"vwap":2537},"2025-05-02",67.82,68.39,68.311,0.854,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":22,"volume":1568,"transactions":9,"vwap":2543},"2025-05-01",67.62,67.71,67.457,0.427,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2018,"percent_change":755,"volume":1055,"transactions":9,"vwap":2548},"2025-04-30",65.75,67.029999,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":2553,"percent_change":146,"volume":2403,"transactions":9,"vwap":2552},"2025-04-29",66.86,67.144,0.251,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":1958,"percent_change":790,"volume":2342,"transactions":9,"vwap":2557},"2025-04-28",66.41,66.893,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":2563,"percent_change":1710,"volume":173,"transactions":9,"vwap":2561},"2025-04-25",66.26,66.668,66.25,0.216,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":839,"transactions":9,"vwap":2567},"2025-04-24",65.56,66.452,1.204,1.85,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":858,"volume":1863,"transactions":9,"vwap":2574},"2025-04-23",66.24,66.45,65.248,0.929,{"date":179,"open":175,"high":2577,"low":175,"close":2577,"change":2578,"percent_change":2579,"volume":2342,"transactions":9,"vwap":2577},64.319,0.599,0.94]