[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HQGO":3,"homepage-market-summary":27,"stock-historical-HQGO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HQGO","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},"Hartford US Quality Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5674,0.383608,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},67.61,67.3134,0.2966,0.44,520,68.4561,55.0050011,545.898132608,93.7,708,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},46.197,780,284574.533152,46.35,"2025-04-22",[179,182,189,197,206,213,221,229,238,245,252,260,268,275,284,291,299,305,313,319,326,332,338,345,352,359,367,374,383,390,399,406,412,418,425,432,438,445,452,458,465,473,480,487,496,502,507,514,520,526,533,540,546,553,560,567,577,583,589,598,604,609,614,619,624,629,633,638,643,650,654,657,663,668,672,677,682,687,694,699,704,708,713,719,724,728,734,738,743,750,755,760,765,770,776,781,786,790,793,798,803,811,817,822,826,831,836,841,846,851,856,862,866,871,877,883,889,895,901,905,910,915,920,924,931,936,941,947,953,960,964,970,975,979,983,989,996,1001,1006,1010,1014,1020,1025,1029,1034,1039,1044,1047,1052,1056,1062,1066,1073,1077,1083,1088,1092,1096,1104,1109,1115,1120,1125,1129,1134,1141,1146,1151,1158,1161,1167,1172,1177,1181,1187,1192,1197,1202,1207,1211,1215,1220,1224,1231,1235,1239,1242,1247,1253,1257,1262,1268,1274,1280,1285,1289,1294,1300,1306,1311,1315,1320,1325,1330,1334,1338,1345,1349,1352,1357,1361,1367,1371,1376,1381,1386,1391,1394,1398,1402,1407,1412,1419,1425,1431,1437,1443,1448,1453,1457,1462,1466,1471,1475,1479,1484,1488,1492,1501,1508,1512,1519,1523,1528,1531,1537,1543,1547,1552,1557,1561,1566,1570,1574,1578,1582,1586,1590,1596,1600,1604,1608,1612,1616,1621,1629,1636,1642,1647,1651,1657,1661,1667,1671,1678,1683,1688,1693,1697,1700,1705,1709,1713,1718,1722,1726,1732,1736,1741,1747,1751,1755,1759,1764,1771,1776,1781,1785,1789,1793,1798,1804,1811,1815,1819,1827,1831,1835,1838,1841,1845,1849,1853,1856,1860,1865,1870,1874,1878,1882,1885,1889,1892,1897,1901,1905,1909,1912,1918,1922,1926,1930,1933,1937,1942,1946,1951,1956,1963,1968,1972,1977,1981,1985,1993,1997,2001,2006,2010,2013,2017,2022,2026,2032,2036,2041,2046,2051,2055,2059,2063,2067,2071,2076,2081],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,67.6165,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.1602,0.24,44.9952,19,67.347,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",67.1532,0.0176,0.03,19.0092,22,67.3571,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",67.1,67.1356,-0.114,-0.17,1568.9952,26,67.1015,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":195,"vwap":212},"2026-09-28",67.2496,-0.5506,-0.81,22.9952,67.2782,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":187,"vwap":220},"2026-09-25",67.5,67.8002,0.1832,0.27,116.965645,67.527,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",67.617,0.0612,0.09,33.9953,21,67.4457,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",67.57,67.5558,-0.5595,-0.82,127.9952,20,67.675,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":187,"vwap":244},"2026-09-22",68.1153,0.1129,0.17,220.9952,68.1158,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":227,"vwap":251},"2026-09-21",68.0024,1.1905,1.78,18.2892,67.6284,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",66.8119,0.0758,0.11,37.9952,18,66.7072,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",66.7361,0.8065,1.22,16.088749,16,66.6616,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":258,"vwap":274},"2026-09-16",65.9296,-0.1934,-0.29,16.9952,66.1614,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":62,"vwap":283},"2026-09-15",66.03,66.14,66.123,-0.4123,-0.62,1581.9952,66.117,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":266,"vwap":290},"2026-09-14",66.5353,0.0331,0.05,112.9952,66.485,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":236,"vwap":298},"2026-09-11",66.5,66.5022,0.5845,0.89,117.9952,66.4975,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":273,"transactions":266,"vwap":304},"2026-09-10",65.9177,-0.4345,-0.65,65.9174,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",66.3522,-0.2704,-0.41,11.9952,15,66.4034,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":210,"volume":317,"transactions":236,"vwap":318},"2026-09-08",66.6226,-0.5437,21.9952,66.5926,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":266,"vwap":325},"2026-09-04",67.1663,-0.3843,-0.57,15.9952,67.2422,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":99,"volume":330,"transactions":258,"vwap":331},"2026-09-03",67.5506,0.6757,93.9952,67.5823,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":273,"transactions":258,"vwap":337},"2026-09-02",66.8749,0.1533,0.23,66.8105,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":258,"vwap":344},"2026-09-01",66.7216,-0.718,-1.06,17.9952,66.8455,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":227,"vwap":351},"2026-08-31",67.4396,-0.2179,-0.32,30.9952,67.6529,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":227,"vwap":358},"2026-08-28",67.6575,-0.1769,-0.26,19.1132,67.7817,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":99,"volume":365,"transactions":187,"vwap":366},"2026-08-27",67.87,67.82,67.8344,0.68,520.9952,67.8351,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":104,"volume":372,"transactions":62,"vwap":373},"2026-08-26",67.1201,67.1544,0.0412,521.9952,67.1224,{"date":375,"open":199,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":204,"vwap":382},"2026-08-25",67.14,66.9988,67.1132,0.1066,0.16,1003.9952,67.0482,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":356,"volume":387,"transactions":388,"vwap":389},"2026-08-24",67.0066,-0.1756,28.294763,23,66.9257,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",67.22,67.1822,0.36,0.54,129.4774,24,67.1952,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":180,"vwap":405},"2026-08-20",66.8222,-0.6999,-1.04,17.2932,67.0809,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":144,"volume":410,"transactions":180,"vwap":411},"2026-08-19",67.5221,0.2526,89.9952,67.7871,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":324,"transactions":266,"vwap":417},"2026-08-18",67.2695,-0.338,-0.5,67.2625,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":388,"vwap":424},"2026-08-17",67.6075,-0.4494,-0.66,79.0092,68.2385,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":397,"vwap":431},"2026-08-14",68.0569,-0.3992,-0.58,58.9952,68.2324,{"date":433,"open":22,"high":22,"low":22,"close":22,"change":434,"percent_change":435,"volume":436,"transactions":180,"vwap":437},"2026-08-13",0.7025,1.04,23.997,68.3206,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":388,"vwap":444},"2026-08-12",67.7536,-0.0521,-0.08,92.5452,67.7869,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":416,"volume":449,"transactions":450,"vwap":451},"2026-08-11",67.8057,-0.34,102.9952,14,68.3357,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":336,"volume":456,"transactions":187,"vwap":457},"2026-08-10",68.1457,0.1583,99.9952,68.1697,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":180,"vwap":464},"2026-08-07",67.9874,0.7752,1.15,16.98037,67.7836,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":258,"vwap":472},"2026-08-06",67.1208,67.2122,-0.4627,-0.68,121.9952,67.1312,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":236,"vwap":479},"2026-08-05",67.6749,-0.2113,-0.31,23.9952,67.9395,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":450,"vwap":486},"2026-08-04",67.8862,1.3213,1.98,14.9952,67.2936,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":236,"vwap":495},"2026-08-03",66.24,66.655,66.5649,0.9111,1.39,418.9952,66.4767,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":324,"transactions":180,"vwap":501},"2026-07-31",65.6538,0.7145,1.1,65.2896,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":63,"volume":211,"transactions":311,"vwap":506},"2026-07-30",64.9393,0.581,64.7399,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":234,"volume":511,"transactions":512,"vwap":513},"2026-07-29",64.3583,-0.535,38.9952,13,64.4675,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":485,"transactions":266,"vwap":519},"2026-07-28",64.8933,0.3838,0.59,64.634,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":456,"transactions":258,"vwap":525},"2026-07-27",64.5095,0.4401,0.69,64.4795,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":104,"volume":531,"transactions":258,"vwap":532},"2026-07-24",64,64.0694,0.0393,115.9952,64.0107,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":236,"vwap":539},"2026-07-23",64.0301,-1.0926,-1.68,83.9952,64.0399,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":478,"transactions":266,"vwap":545},"2026-07-22",65.1227,-0.2621,-0.4,64.96,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":512,"vwap":552},"2026-07-21",65.3848,0.3739,0.58,12.70099,65.3057,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":512,"vwap":559},"2026-07-20",65.0109,-0.2572,-0.39,14.3012,65.2689,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":512,"vwap":566},"2026-07-17",65.2681,-0.4878,-0.74,12.9952,65.1752,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":258,"vwap":576},"2026-07-16",66.04,66.0401,65.72,65.7559,-0.404,-0.61,670.9952,65.952,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":20,"volume":581,"transactions":258,"vwap":582},"2026-07-15",66.1599,0.2918,15.874135,66.1499,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":149,"volume":324,"transactions":587,"vwap":588},"2026-07-14",65.8681,0.2308,12,65.6962,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-13",66.21,65.6373,-0.4577,-0.69,307.7952,10,66.1963,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-10",66.095001,0.065,0.1,100,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":86,"volume":603,"transactions":9,"vwap":607},"2026-07-09",65.57,66.029999,0.667,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":349,"volume":613,"transactions":9,"vwap":611},"2026-07-08",65.363,-0.21,200,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":349,"volume":603,"transactions":9,"vwap":617},"2026-07-07",65.42,65.573,-0.213,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":603,"transactions":9,"vwap":621},"2026-07-06",65.786,0.572,0.88,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":603,"transactions":9,"vwap":626},"2026-07-02",65.214,-0.301,-0.46,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":104,"volume":603,"transactions":9,"vwap":631},"2026-07-01",65.515,0.039,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":603,"transactions":9,"vwap":635},"2026-06-30",65.476,0.503,0.77,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":603,"transactions":9,"vwap":640},"2026-06-29",64.973,1.063,1.66,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-26",63.89,63.91,0.299,0.47,43300,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":477,"volume":603,"transactions":9,"vwap":652},"2026-06-25",63.611,-0.199,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":656},"2026-06-24",63.81,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":603,"transactions":9,"vwap":660},"2026-06-23",63.67,63.745,-0.72,-1.12,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":603,"transactions":9,"vwap":665},"2026-06-22",64.465,-0.568,-0.87,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":114,"volume":603,"transactions":9,"vwap":670},"2026-06-18",65.032997,0.724,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":603,"transactions":9,"vwap":674},"2026-06-17",64.309,-0.986,-1.51,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":603,"transactions":9,"vwap":679},"2026-06-16",65.295,-0.306,-0.47,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":603,"transactions":9,"vwap":684},"2026-06-15",65.601,1.176,1.83,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":613,"transactions":9,"vwap":691},"2026-06-12",64.35,64.43,64.425,0.19,0.3,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":603,"transactions":9,"vwap":696},"2026-06-11",64.235,0.968,1.53,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":603,"transactions":9,"vwap":701},"2026-06-10",63.267,-0.991,-1.54,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":557,"volume":603,"transactions":9,"vwap":706},"2026-06-09",64.258,-0.252,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":603,"transactions":9,"vwap":710},"2026-06-08",64.51,0.185,0.29,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":603,"transactions":9,"vwap":716},"2026-06-05",64.86,64.325,-1.89,-2.85,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":603,"transactions":9,"vwap":721},"2026-06-04",66.215,0.081,0.12,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":323,"volume":603,"transactions":9,"vwap":726},"2026-06-03",66.134,-0.376,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":613,"transactions":9,"vwap":731},"2026-06-02",66.39,66.51,-0.187,-0.28,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":134,"volume":603,"transactions":9,"vwap":736},"2026-06-01",66.697,0.438,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":603,"transactions":9,"vwap":740},"2026-05-29",66.259,0.342,0.52,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":613,"transactions":9,"vwap":747},"2026-05-28",65.54,65.93,65.917,0.594,0.91,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":603,"transactions":9,"vwap":752},"2026-05-27",65.323,0.093,0.14,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":603,"transactions":9,"vwap":757},"2026-05-26",65.23,0.324,0.5,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":603,"transactions":9,"vwap":762},"2026-05-22",64.906,0.394,0.61,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":692,"volume":603,"transactions":9,"vwap":768},"2026-05-21",64.11,64.512,0.122,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":613,"transactions":9,"vwap":773},"2026-05-20",63.97,64.39,0.765,1.2,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":603,"transactions":9,"vwap":778},"2026-05-19",63.625,-0.488,-0.76,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":613,"transactions":9,"vwap":783},"2026-05-18",64.113,0.094,0.15,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":594,"volume":603,"transactions":9,"vwap":788},"2026-05-15",64.018997,-0.444,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":20,"percent_change":524,"volume":603,"transactions":9,"vwap":792},"2026-05-14",64.463,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":603,"transactions":9,"vwap":795},"2026-05-13",64.023003,0.261,0.41,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":603,"transactions":9,"vwap":800},"2026-05-12",63.762,-0.283,-0.44,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-11",64.095001,64.18,64.044998,-0.063,-0.1,1300,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":613,"transactions":9,"vwap":814},"2026-05-08",63.88,64.108,0.304,0.48,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":603,"transactions":9,"vwap":819},"2026-05-07",63.804,0.01,0.02,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":462,"volume":603,"transactions":9,"vwap":824},"2026-05-06",63.794,0.726,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":623,"volume":603,"transactions":9,"vwap":829},"2026-05-05",62.98,63.068001,0.551,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":603,"transactions":9,"vwap":833},"2026-05-04",62.517,-0.117,-0.19,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":603,"transactions":9,"vwap":838},"2026-05-01",62.634,0.373,0.6,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":603,"transactions":9,"vwap":843},"2026-04-30",62.261,0.636,1.03,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":603,"transactions":9,"vwap":848},"2026-04-29",61.625,-0.04,-0.06,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":603,"transactions":9,"vwap":853},"2026-04-28",61.665,-0.442,-0.71,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":820,"volume":861,"transactions":9,"vwap":859},"2026-04-27",62.12,62.107,0.005,400,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":623,"volume":603,"transactions":9,"vwap":864},"2026-04-24",62.102,0.539,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":603,"transactions":9,"vwap":868},"2026-04-23",61.563,-0.594,-0.96,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":86,"volume":876,"transactions":9,"vwap":874},"2026-04-22",62,62.157,0.625,700,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":613,"transactions":9,"vwap":880},"2026-04-21",61.67,61.532,-0.231,-0.37,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":861,"transactions":9,"vwap":886},"2026-04-20",61.69,61.763,-0.071,-0.11,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":603,"transactions":9,"vwap":892},"2026-04-17",61.72,61.834,0.902,1.48,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":712,"volume":900,"transactions":9,"vwap":898},"2026-04-16",60.72,60.932,0.178,300,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":114,"volume":603,"transactions":9,"vwap":903},"2026-04-15",60.754,0.681,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":603,"transactions":9,"vwap":907},"2026-04-14",60.073002,0.679,1.14,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":603,"transactions":9,"vwap":912},"2026-04-13",59.394,0.769,1.31,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":603,"transactions":9,"vwap":917},"2026-04-10",58.625,-0.266,-0.45,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":218,"volume":613,"transactions":9,"vwap":922},"2026-04-09",58.891,0.157,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":613,"transactions":9,"vwap":928},"2026-04-08",58.92,58.65,58.734,1.399,2.44,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":442,"percent_change":935,"volume":861,"transactions":9,"vwap":934},"2026-04-07",56.87,57.335,-0.14,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":550,"volume":613,"transactions":9,"vwap":939},"2026-04-06",57.52,57.415,0.333,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":850,"volume":946,"transactions":9,"vwap":944},"2026-04-02",57,57.082001,-0.036,2200,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":603,"transactions":9,"vwap":950},"2026-04-01",57.32,57.118,0.428,0.75,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-31",55.88,56.69,1.685,3.06,44400,{"date":961,"open":962,"high":962,"low":23,"close":23,"change":963,"percent_change":272,"volume":613,"transactions":9,"vwap":23},"2026-03-30",55.080002,-0.161,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":603,"transactions":9,"vwap":967},"2026-03-27",55.5,55.166,-1.016,-1.81,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":603,"transactions":9,"vwap":972},"2026-03-26",56.182,-1.071,-1.87,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":20,"volume":603,"transactions":9,"vwap":977},"2026-03-25",57.253,0.248,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":234,"volume":603,"transactions":9,"vwap":981},"2026-03-24",57.0050011,-0.469,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":876,"transactions":9,"vwap":986},"2026-03-23",57.91,57.474,0.767,1.35,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":900,"transactions":9,"vwap":993},"2026-03-20",56.71,56.58,56.707,-0.853,-1.48,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":603,"transactions":9,"vwap":998},"2026-03-19",57.56,-0.029,-0.05,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":603,"transactions":9,"vwap":1003},"2026-03-18",57.589,-0.822,-1.41,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":49,"volume":603,"transactions":9,"vwap":1008},"2026-03-17",58.411,0.282,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":42,"volume":603,"transactions":9,"vwap":1012},"2026-03-16",58.129,0.573,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":603,"transactions":9,"vwap":1017},"2026-03-13",58.35,57.556,-0.277,-0.48,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":603,"transactions":9,"vwap":1022},"2026-03-12",57.833,-0.946,-1.61,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":612,"volume":603,"transactions":9,"vwap":1027},"2026-03-11",58.779,-0.126,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":603,"transactions":9,"vwap":1031},"2026-03-10",58.905,-0.25,-0.42,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":603,"transactions":9,"vwap":1036},"2026-03-09",59.155,0.613,1.05,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":613,"transactions":9,"vwap":1041},"2026-03-06",58.542,-0.797,-1.34,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":202,"percent_change":272,"volume":603,"transactions":9,"vwap":1046},"2026-03-05",59.339,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":845,"volume":603,"transactions":9,"vwap":1050},"2026-03-04",59.23,59.509,0.605,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":574,"percent_change":1055,"volume":603,"transactions":9,"vwap":1054},"2026-03-03",58.904,-1.02,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":613,"transactions":9,"vwap":1059},"2026-03-02",59.25,59.514,-0.077,-0.13,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":849,"volume":603,"transactions":9,"vwap":1064},"2026-02-27",59.591,-0.021,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":802,"volume":1072,"transactions":9,"vwap":1070},"2026-02-26",59.19,59.68,59.612,-0.262,900,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":875,"percent_change":1038,"volume":613,"transactions":9,"vwap":1076},"2026-02-25",59.85,59.874,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":749,"volume":876,"transactions":9,"vwap":1081},"2026-02-24",58.93,59.26,59.249,0.534,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":603,"transactions":9,"vwap":1085},"2026-02-23",58.715,-0.932,-1.56,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":840,"volume":613,"transactions":9,"vwap":1090},"2026-02-20",59.647,0.356,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":802,"volume":603,"transactions":9,"vwap":1094},"2026-02-19",59.291,-0.261,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":900,"transactions":9,"vwap":1101},"2026-02-18",59.59,59.735,59.55,59.552,0.509,0.86,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":612,"volume":613,"transactions":9,"vwap":1107},"2026-02-17",58.63,59.042999,-0.127,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":603,"transactions":9,"vwap":1112},"2026-02-13",59.41,59.17,0.125,0.21,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":342,"percent_change":1119,"volume":861,"transactions":9,"vwap":1118},"2026-02-12",60.11,59.044998,-1.76,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":850,"volume":613,"transactions":9,"vwap":1123},"2026-02-11",59.79,60.105,-0.035,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":919,"volume":603,"transactions":9,"vwap":1127},"2026-02-10",60.14,-0.273,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":712,"volume":603,"transactions":9,"vwap":1132},"2026-02-09",60.29,60.413,0.174,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":876,"transactions":9,"vwap":1137},"2026-02-06",59.99,60.239,59.95,1.245,2.11,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":603,"transactions":9,"vwap":1143},"2026-02-05",58.994,-0.897,-1.5,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":323,"volume":861,"transactions":9,"vwap":1149},"2026-02-04",60.21,59.891,-0.342,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1043,"volume":1157,"transactions":9,"vwap":1155},"2026-02-03",60.54,60.18,60.233,-0.817,800,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1082,"percent_change":623,"volume":613,"transactions":9,"vwap":1160},"2026-02-02",61.049999,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1157,"transactions":9,"vwap":1164},"2026-01-30",61.16,60.516,-0.652,-1.07,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":732,"percent_change":1171,"volume":613,"transactions":9,"vwap":1170},"2026-01-29",60.66,61.168,-0.3,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":185,"volume":876,"transactions":9,"vwap":1175},"2026-01-28",61.75,61.355,0.147,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":394,"volume":603,"transactions":9,"vwap":1179},"2026-01-27",61.208,0.219,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":861,"transactions":9,"vwap":1184},"2026-01-26",61.035999,60.989,0.386,0.64,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":603,"transactions":9,"vwap":1189},"2026-01-23",60.603,0.078,0.13,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":603,"transactions":9,"vwap":1194},"2026-01-22",60.525,0.403,0.67,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":603,"transactions":9,"vwap":1199},"2026-01-21",60.122,0.755,1.27,{"date":1203,"open":1122,"high":1122,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":613,"transactions":9,"vwap":1204},"2026-01-20",59.367,-1.394,-2.29,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":850,"volume":603,"transactions":9,"vwap":1209},"2026-01-16",60.761,-0.034,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":754,"volume":603,"transactions":9,"vwap":1213},"2026-01-15",60.795,0.085,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":603,"transactions":9,"vwap":1217},"2026-01-14",60.71,-0.508,-0.83,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":881,"percent_change":1223,"volume":613,"transactions":9,"vwap":1222},"2026-01-13",61.218,-0.38,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":185,"volume":1230,"transactions":9,"vwap":1228},"2026-01-12",61.49,61.53,61.449,0.146,600,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1103,"volume":603,"transactions":9,"vwap":1233},"2026-01-09",61.303,0.521,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1032,"volume":603,"transactions":9,"vwap":1237},"2026-01-08",60.782,-0.155,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1061,"percent_change":612,"volume":603,"transactions":9,"vwap":1241},"2026-01-07",60.937,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":603,"transactions":9,"vwap":1244},"2026-01-06",61.067001,0.646,1.07,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":524,"volume":613,"transactions":9,"vwap":1251},"2026-01-05",60.51,60.42,60.421,0.413,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":935,"volume":603,"transactions":9,"vwap":1255},"2026-01-02",60.0079994,-0.085,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":667,"volume":613,"transactions":9,"vwap":1260},"2025-12-31",60.33,60.092999,-0.53,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1157,"transactions":9,"vwap":1265},"2025-12-30",60.67,60.623,-0.136,-0.22,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":477,"volume":613,"transactions":9,"vwap":1271},"2025-12-29",60.7,60.759,60.68,-0.186,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":613,"transactions":9,"vwap":1277},"2025-12-26",60.95,60.945,-0.043,-0.07,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":603,"transactions":9,"vwap":1282},"2025-12-24",60.988,0.206,0.34,{"date":1286,"open":1237,"high":1237,"low":1237,"close":1237,"change":1287,"percent_change":1288,"volume":603,"transactions":9,"vwap":1237},"2025-12-23",0.051,0.08,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":603,"transactions":9,"vwap":1291},"2025-12-22",60.731,0.337,0.56,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":900,"transactions":9,"vwap":1297},"2025-12-19",60.32,60.394,0.493,0.82,{"date":1301,"open":1136,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":861,"transactions":9,"vwap":1303},"2025-12-18",60.049999,59.901,0.629,1.06,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":603,"transactions":9,"vwap":1308},"2025-12-17",59.272,-0.781,-1.3,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":888,"volume":603,"transactions":9,"vwap":1313},"2025-12-16",60.053001,-0.068,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":603,"transactions":9,"vwap":1317},"2025-12-15",60.121,-0.202,-0.33,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":603,"transactions":9,"vwap":1322},"2025-12-12",60.323,-0.841,-1.37,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":603,"transactions":9,"vwap":1327},"2025-12-11",61.164,0.191,0.31,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1186,"volume":603,"transactions":9,"vwap":1332},"2025-12-10",60.973,0.385,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":109,"volume":613,"transactions":9,"vwap":1336},"2025-12-09",60.588,-0.004,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":613,"transactions":9,"vwap":1342},"2025-12-08",60.6,60.52,60.592,-0.311,-0.51,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":816,"volume":603,"transactions":9,"vwap":1347},"2025-12-05",60.903,0.288,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":860,"percent_change":820,"volume":603,"transactions":9,"vwap":1351},"2025-12-04",60.615,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1229,"percent_change":185,"volume":613,"transactions":9,"vwap":1356},"2025-12-03",60.3,60.62,60.61,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":149,"volume":603,"transactions":9,"vwap":1359},"2025-12-02",60.464,0.208,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":681,"volume":613,"transactions":9,"vwap":1365},"2025-12-01",60.17,60.49,60.256,-0.284,{"date":1368,"open":1153,"high":1153,"low":1153,"close":1153,"change":1369,"percent_change":1370,"volume":603,"transactions":9,"vwap":1153},"2025-11-28",0.329,0.55,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1196,"volume":900,"transactions":9,"vwap":1374},"2025-11-26",59.97,60.211,0.398,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":603,"transactions":9,"vwap":1378},"2025-11-25",59.813,0.8,1.36,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":603,"transactions":9,"vwap":1383},"2025-11-24",59.013,1.127,1.95,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":603,"transactions":9,"vwap":1388},"2025-11-21",57.886,0.633,1.11,{"date":1392,"open":977,"high":977,"low":977,"close":977,"change":1393,"percent_change":537,"volume":603,"transactions":9,"vwap":977},"2025-11-20",-0.979,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":149,"volume":603,"transactions":9,"vwap":1396},"2025-11-19",58.232,0.205,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":210,"volume":603,"transactions":9,"vwap":1400},"2025-11-18",58.027,-0.472,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":603,"transactions":9,"vwap":1404},"2025-11-17",58.499,-0.555,-0.94,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":603,"transactions":9,"vwap":1409},"2025-11-14",59.054001,-0.143,-0.24,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":613,"transactions":9,"vwap":1416},"2025-11-13",59.88,59.16,59.197,-1.123,-1.86,{"date":1420,"open":1131,"high":1421,"low":1422,"close":1296,"change":1423,"percent_change":1424,"volume":900,"transactions":9,"vwap":1296},"2025-11-12",60.41,60.26,-0.099,-0.16,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":935,"volume":861,"transactions":9,"vwap":1429},"2025-11-11",60.43,60.47,60.419,-0.083,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":613,"transactions":9,"vwap":1434},"2025-11-10",60.07,60.502,1.004,1.69,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":193,"volume":900,"transactions":9,"vwap":1440},"2025-11-07",58.89,59.498,58.86,0.018,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":603,"transactions":9,"vwap":1445},"2025-11-06",59.48,-0.721,-1.2,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":603,"transactions":9,"vwap":1450},"2025-11-05",60.201,0.425,0.71,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1145,"volume":603,"transactions":9,"vwap":1455},"2025-11-04",59.776,-0.91,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":603,"transactions":9,"vwap":1459},"2025-11-03",60.686,0.131,0.22,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":764,"volume":603,"transactions":9,"vwap":1464},"2025-10-31",60.555,0.369,{"date":1467,"open":1340,"high":1340,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":613,"transactions":9,"vwap":1468},"2025-10-30",60.186,-0.592,-0.97,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":820,"volume":603,"transactions":9,"vwap":1473},"2025-10-29",60.778,0.006,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":380,"volume":603,"transactions":9,"vwap":1477},"2025-10-28",60.772,0.096,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":603,"transactions":9,"vwap":1481},"2025-10-27",60.676,0.773,1.29,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":952,"volume":603,"transactions":9,"vwap":1486},"2025-10-24",59.903,0.444,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":749,"volume":603,"transactions":9,"vwap":1490},"2025-10-23",59.459,0.535,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-10-22",59.069,59.07,58.68,58.924,-0.514,-0.86,1500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1230,"transactions":9,"vwap":1505},"2025-10-21",59.53,59.29,59.438,0.119,0.2,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":845,"volume":613,"transactions":9,"vwap":1510},"2025-10-20",59.319,0.602,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":49,"volume":1157,"transactions":9,"vwap":1517},"2025-10-17",58.46,58.745,58.39,58.717,0.287,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":544,"percent_change":470,"volume":613,"transactions":9,"vwap":1522},"2025-10-16",58.26,58.43,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":742,"volume":603,"transactions":9,"vwap":1526},"2025-10-15",58.77,58.83,0.305,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":935,"percent_change":1411,"volume":603,"transactions":9,"vwap":1530},"2025-10-14",58.525,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":613,"transactions":9,"vwap":1534},"2025-10-13",58.42,58.665,1.007,1.75,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":900,"transactions":9,"vwap":1540},"2025-10-10",59.7,57.658,-1.729,-2.91,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1071,"percent_change":802,"volume":900,"transactions":9,"vwap":1546},"2025-10-09",59.27,59.387,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":49,"percent_change":1551,"volume":613,"transactions":9,"vwap":1550},"2025-10-08",59.51,59.649,0.83,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":603,"transactions":9,"vwap":1554},"2025-10-07",59.159,-0.447,-0.75,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":144,"volume":603,"transactions":9,"vwap":1559},"2025-10-06",59.606,0.223,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":603,"transactions":9,"vwap":1563},"2025-10-03",59.383,-0.119,-0.2,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":218,"volume":603,"transactions":9,"vwap":1568},"2025-10-02",59.502,0.158,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":648,"volume":603,"transactions":9,"vwap":1572},"2025-10-01",59.344,0.279,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1191,"percent_change":1461,"volume":613,"transactions":9,"vwap":1577},"2025-09-30",58.62,59.064999,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":336,"volume":603,"transactions":9,"vwap":1580},"2025-09-29",58.935,0.134,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":364,"volume":603,"transactions":9,"vwap":1584},"2025-09-26",58.801,0.399,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1033,"percent_change":855,"volume":603,"transactions":9,"vwap":1589},"2025-09-25",58.3,58.402,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1223,"volume":171,"transactions":9,"vwap":1593},"2025-09-24",58.786,58.822,58.78,-0.226,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":855,"volume":603,"transactions":9,"vwap":1598},"2025-09-23",59.048,-0.424,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":139,"volume":603,"transactions":9,"vwap":1602},"2025-09-22",59.472,0.187,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1329,"volume":603,"transactions":9,"vwap":1606},"2025-09-19",59.285,0.181,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1196,"volume":603,"transactions":9,"vwap":1610},"2025-09-18",59.104,0.391,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1061,"volume":603,"transactions":9,"vwap":1614},"2025-09-17",58.713,-0.076,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":225,"volume":613,"transactions":9,"vwap":1619},"2025-09-16",58.799,58.789,0.054,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":810,"transactions":9,"vwap":1626},"2025-09-15",58.72,58.76,58.687,58.735,0.474,0.81,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1424,"volume":1635,"transactions":9,"vwap":1633},"2025-09-12",58.36,58.38,58.261,-0.093,2400,{"date":1637,"open":1016,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1641,"volume":1157,"transactions":9,"vwap":1638},"2025-09-11",58.354,58.31,0.489,0.85,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":613,"transactions":9,"vwap":1644},"2025-09-10",57.865,-0.017,-0.03,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":769,"percent_change":1114,"volume":603,"transactions":9,"vwap":1650},"2025-09-09",57.7,57.882,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":603,"transactions":9,"vwap":1654},"2025-09-08",57.73,57.76,0.361,0.63,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":692,"volume":603,"transactions":9,"vwap":1659},"2025-09-05",57.399,0.107,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":900,"transactions":9,"vwap":1664},"2025-09-04",56.55,57.292,0.619,1.09,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":637,"volume":603,"transactions":9,"vwap":1669},"2025-09-03",56.673,0.431,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1677,"volume":861,"transactions":9,"vwap":1674},"2025-09-02",56.09,56.242,55.79,-0.359,-0.63,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":982,"percent_change":234,"volume":861,"transactions":9,"vwap":1681},"2025-08-29",56.515,56.601,56.49,{"date":1684,"open":943,"high":1685,"low":943,"close":1686,"change":1348,"percent_change":1687,"volume":900,"transactions":9,"vwap":1686},"2025-08-28",57.073002,57.07,0.51,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":603,"transactions":9,"vwap":1690},"2025-08-27",56.782,0.235,0.42,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1460,"percent_change":336,"volume":613,"transactions":9,"vwap":1696},"2025-08-26",56.4,56.547,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":201,"percent_change":1565,"volume":603,"transactions":9,"vwap":1699},"2025-08-25",56.416,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":603,"transactions":9,"vwap":1702},"2025-08-22",56.53,1.037,1.87,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":681,"volume":603,"transactions":9,"vwap":1707},"2025-08-21",55.493,-0.264,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":628,"volume":603,"transactions":9,"vwap":1711},"2025-08-20",55.757,-0.255,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":603,"transactions":9,"vwap":1715},"2025-08-19",56.012001,-0.439,-0.78,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":602,"volume":603,"transactions":9,"vwap":1720},"2025-08-18",56.451,0.056,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1032,"volume":603,"transactions":9,"vwap":1724},"2025-08-15",56.395,-0.144,{"date":1727,"open":1728,"high":1663,"low":1729,"close":1730,"change":1731,"percent_change":442,"volume":1230,"transactions":9,"vwap":1730},"2025-08-14",56.51,56.491,56.539,-0.047,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1293,"volume":603,"transactions":9,"vwap":1734},"2025-08-13",56.586,0.315,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":988,"volume":613,"transactions":9,"vwap":1739},"2025-08-12",55.82,56.271,0.752,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":613,"transactions":9,"vwap":1744},"2025-08-11",55.73,55.519,-0.197,-0.35,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1551,"volume":603,"transactions":9,"vwap":1749},"2025-08-08",55.716,0.46,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":309,"volume":613,"transactions":9,"vwap":1753},"2025-08-07",55.256,-0.23,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1038,"volume":603,"transactions":9,"vwap":1757},"2025-08-06",55.486,0.575,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":573,"percent_change":1763,"volume":603,"transactions":9,"vwap":1762},"2025-08-05",55.51,54.911,-0.73,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-08-04",55.23,55.315,0.943,1.73,500,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1024,"volume":603,"transactions":9,"vwap":1774},"2025-08-01",54.43,54.372,-0.89,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":603,"transactions":9,"vwap":1778},"2025-07-31",55.262,-0.314,-0.56,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1279,"volume":603,"transactions":9,"vwap":1783},"2025-07-30",55.576,-0.039,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1273,"percent_change":1319,"volume":603,"transactions":9,"vwap":1788},"2025-07-29",55.62,55.615,{"date":1790,"open":1738,"high":1738,"low":1791,"close":1791,"change":1792,"percent_change":1284,"volume":603,"transactions":9,"vwap":1791},"2025-07-28",55.801,0.188,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":144,"volume":1230,"transactions":9,"vwap":1796},"2025-07-25",55.83,55.613,0.209,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":820,"volume":171,"transactions":9,"vwap":1802},"2025-07-24",55.45,55.46,55.404,0.003,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":637,"volume":1810,"transactions":9,"vwap":1808},"2025-07-23",55.21,55.42,55.401,0.426,2700,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":256,"volume":603,"transactions":9,"vwap":1813},"2025-07-22",54.975,0.058,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":149,"volume":603,"transactions":9,"vwap":1817},"2025-07-21",54.917,0.194,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-07-18",54.69,54.723,54.641,-0.048,-0.09,2300,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1527,"percent_change":1293,"volume":603,"transactions":9,"vwap":1830},"2025-07-17",54.56,54.771,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1478,"percent_change":1834,"volume":603,"transactions":9,"vwap":1833},"2025-07-16",54.466,0.18,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1267,"percent_change":544,"volume":603,"transactions":9,"vwap":1837},"2025-07-15",54.37,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":753,"percent_change":242,"volume":603,"transactions":9,"vwap":1840},"2025-07-14",54.59,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":323,"volume":603,"transactions":9,"vwap":1843},"2025-07-11",54.497,-0.315,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":442,"volume":603,"transactions":9,"vwap":1847},"2025-07-10",54.812,-0.045,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":134,"volume":603,"transactions":9,"vwap":1851},"2025-07-09",54.857,0.359,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1814,"percent_change":256,"volume":603,"transactions":9,"vwap":1855},"2025-07-08",54.498,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1470,"volume":603,"transactions":9,"vwap":1858},"2025-07-07",54.44,-0.534,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":603,"transactions":9,"vwap":1862},"2025-07-03",54.974,0.524,0.96,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":648,"volume":613,"transactions":9,"vwap":1868},"2025-07-02",54.23,54.45,0.257,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":888,"volume":603,"transactions":9,"vwap":1872},"2025-07-01",54.193,-0.057,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1507,"percent_change":1877,"volume":603,"transactions":9,"vwap":1876},"2025-06-30",54.25,0.37,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":49,"volume":603,"transactions":9,"vwap":1880},"2025-06-27",54.049999,0.265,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":20,"percent_change":1299,"volume":603,"transactions":9,"vwap":1884},"2025-06-26",53.785,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":272,"volume":861,"transactions":9,"vwap":1887},"2025-06-25",53.345,-0.156,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":844,"percent_change":775,"volume":603,"transactions":9,"vwap":1891},"2025-06-24",53.501,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1390,"volume":613,"transactions":9,"vwap":1895},"2025-06-23",52.3,52.865,0.578,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1344,"volume":603,"transactions":9,"vwap":1899},"2025-06-20",52.287,-0.267,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1746,"volume":603,"transactions":9,"vwap":1903},"2025-06-18",52.554,-0.183,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":855,"volume":603,"transactions":9,"vwap":1907},"2025-06-17",52.737,-0.375,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1293,"percent_change":1246,"volume":603,"transactions":9,"vwap":1911},"2025-06-16",53.112,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":603,"transactions":9,"vwap":1915},"2025-06-13",52.62,52.552,-0.741,-1.39,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":692,"volume":603,"transactions":9,"vwap":1920},"2025-06-12",53.293,0.102,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1033,"volume":603,"transactions":9,"vwap":1924},"2025-06-11",53.191,-0.224,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1465,"percent_change":1929,"volume":603,"transactions":9,"vwap":1928},"2025-06-10",53.415,0.7,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1190,"percent_change":785,"volume":603,"transactions":9,"vwap":1932},"2025-06-09",53.046001,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1641,"volume":603,"transactions":9,"vwap":1935},"2025-06-06",52.968,0.448,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":882,"percent_change":1941,"volume":876,"transactions":9,"vwap":1940},"2025-06-05",53.2,52.52,-0.7,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1507,"volume":603,"transactions":9,"vwap":1944},"2025-06-04",52.89,0.103,{"date":1947,"open":1914,"high":1948,"low":1914,"close":1949,"change":1950,"percent_change":1379,"volume":861,"transactions":9,"vwap":1949},"2025-06-03",52.81,52.787,0.417,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":613,"transactions":9,"vwap":1953},"2025-06-02",52.37,0.222,0.43,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":193,"volume":1962,"transactions":9,"vwap":1959},"2025-05-30",52.080002,52.148,52.060001,0.014,1100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1961,"percent_change":193,"volume":171,"transactions":9,"vwap":1966},"2025-05-29",52.014999,52.134,51.99,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1746,"volume":876,"transactions":9,"vwap":1970},"2025-05-28",52.12,-0.185,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":99,"percent_change":1976,"volume":603,"transactions":9,"vwap":1975},"2025-05-27",52.36,52.305,1.97,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1499,"volume":603,"transactions":9,"vwap":1979},"2025-05-23",51.295,-0.443,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1646,"percent_change":850,"volume":1770,"transactions":9,"vwap":1984},"2025-05-22",52.049999,51.738,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":703,"volume":1992,"transactions":9,"vwap":1990},"2025-05-21",52.39,52.57,51.672,51.768,-0.808,116300,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1019,"volume":603,"transactions":9,"vwap":1995},"2025-05-20",52.576,-0.254,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":1288,"volume":603,"transactions":9,"vwap":1999},"2025-05-19",52.83,0.044,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":603,"transactions":9,"vwap":2003},"2025-05-16",52.786,0.326,0.62,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":723,"percent_change":336,"volume":1157,"transactions":9,"vwap":2009},"2025-05-15",52.42,52.46,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":256,"percent_change":1114,"volume":603,"transactions":9,"vwap":2012},"2025-05-14",52.34,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":63,"volume":603,"transactions":9,"vwap":2015},"2025-05-13",52.23,0.466,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":603,"transactions":9,"vwap":2019},"2025-05-12",51.764,1.904,3.82,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":1171,"volume":603,"transactions":9,"vwap":2024},"2025-05-09",49.86,-0.15,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":900,"transactions":9,"vwap":2029},"2025-05-08",50.31,50.0099983,0.392,0.79,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1569,"percent_change":139,"volume":603,"transactions":9,"vwap":2035},"2025-05-07",49.421,49.618,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":1775,"volume":1770,"transactions":9,"vwap":2039},"2025-05-06",49.64,49.46,-0.445,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":603,"transactions":9,"vwap":2043},"2025-05-05",49.905,-0.263,-0.52,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":603,"transactions":9,"vwap":2048},"2025-05-02",50.168,0.825,1.67,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1656,"volume":603,"transactions":9,"vwap":2053},"2025-05-01",49.343,0.307,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":820,"percent_change":821,"volume":1072,"transactions":9,"vwap":2058},"2025-04-30",48.68,49.035999,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":759,"volume":603,"transactions":9,"vwap":2061},"2025-04-29",49.026001,0.245,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":104,"volume":603,"transactions":9,"vwap":2065},"2025-04-28",48.781,0.031,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1864,"volume":603,"transactions":9,"vwap":2069},"2025-04-25",48.75,0.462,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":603,"transactions":9,"vwap":2073},"2025-04-24",48.288,1.171,2.49,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":603,"transactions":9,"vwap":2078},"2025-04-23",47.117,0.92,1.99,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2082,"percent_change":2082,"volume":603,"transactions":9,"vwap":173},0]