[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QARP":3,"homepage-market-summary":29,"stock-historical-QARP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QARP","2026-10-06",{"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},"Xtrackers Russell 1000 US Quality at a Reasonable Price ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0416,0.70684,"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},67.86,67.64,67.95,67.5549,0.3051,0.45,3966,68.7342,55.849,2445.9170662191236,93.2,2125,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":22,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.42,2690,982025.183621,35.88,"2025-04-24",[182,185,192,200,209,216,227,236,246,255,264,272,281,289,297,305,314,323,332,341,347,356,362,370,379,387,394,403,411,418,425,432,440,449,459,466,473,481,487,494,501,508,516,523,531,541,549,558,566,576,586,594,602,610,619,629,637,646,655,663,671,681,690,697,703,711,716,723,730,736,744,751,758,765,772,779,787,794,800,806,812,818,826,835,841,847,855,863,869,875,880,886,892,900,905,911,918,923,927,933,938,944,950,956,960,966,972,976,981,987,994,1001,1008,1013,1022,1027,1035,1043,1050,1055,1062,1067,1074,1079,1086,1094,1100,1106,1112,1118,1124,1132,1138,1144,1150,1153,1160,1165,1171,1176,1184,1191,1198,1203,1210,1216,1221,1227,1236,1244,1248,1256,1262,1267,1273,1279,1284,1290,1294,1300,1308,1314,1321,1329,1333,1338,1345,1351,1356,1361,1365,1371,1377,1382,1388,1392,1398,1404,1409,1416,1423,1428,1432,1437,1442,1448,1453,1460,1464,1471,1477,1483,1488,1492,1498,1503,1508,1514,1519,1526,1532,1538,1543,1547,1552,1556,1560,1568,1574,1580,1586,1593,1598,1604,1610,1614,1620,1626,1631,1637,1641,1646,1653,1659,1665,1671,1676,1684,1689,1698,1702,1709,1713,1719,1725,1732,1736,1741,1747,1752,1758,1760,1766,1773,1780,1784,1790,1794,1798,1803,1809,1813,1818,1822,1826,1831,1835,1841,1845,1853,1858,1864,1868,1871,1875,1881,1884,1889,1895,1900,1903,1907,1911,1915,1919,1924,1931,1938,1942,1947,1951,1957,1962,1966,1970,1976,1981,1987,1992,1997,2002,2007,2014,2020,2029,2035,2040,2047,2052,2058,2064,2071,2076,2082,2087,2091,2097,2102,2108,2113,2120,2126,2132,2137,2142,2147,2153,2156,2159,2166,2169,2174,2180,2185,2190,2195,2200,2207,2212,2215,2221,2226,2230,2237,2242,2247,2252,2256,2259,2264,2270,2276,2282,2288,2292,2299,2306,2312,2315,2320,2324,2331,2338,2344,2349,2355,2362,2369,2374,2380,2384,2389,2395,2401,2405],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},38,67.8929,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.3808,0.57,365.1116,33,67.4771,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":44,"volume":197,"transactions":198,"vwap":199},"2026-10-02",67.06,67.1741,0.3241,1066.063555,29,67.0785,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",66.91,66.85,0.1194,0.18,467.987092,32,66.8939,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":190,"vwap":215},"2026-09-30",66.7306,-0.1994,-0.3,411.1076,66.9656,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",67.02,67.05,66.792,66.93,-0.23,-0.34,2948.1086,45,66.9456,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",67.23,67.16,-0.27,-0.4,969.3869,44,67.1659,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",67.32,67.43,67.31,0.2366,0.35,2550.909387,66,67.3722,{"date":247,"open":248,"high":248,"low":230,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",67.34,67.1934,0.0234,0.03,1030.8087,40,67.1916,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",67.55,67.17,-0.6,-0.89,3409.8086,77,67.3589,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":80,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",67.6672,67.77,0.21,1183.0756,48,67.7045,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",67.315,67.63,0.6396,0.95,3362.8959,30,67.3387,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",66.9904,-0.4646,-0.69,130.6056,31,67.0926,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":287,"vwap":296},"2026-09-17",67.28,67.455,0.245,0.36,479.793834,67.3306,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",67.21,-0.4412,-0.65,679.0896,36,67.3884,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":234,"vwap":313},"2026-09-15",67.69,67.705,67.6512,-0.2488,-0.37,1958.8086,67.6912,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":234,"vwap":322},"2026-09-14",67.98,68.04,67.9,0.2546,0.38,1102.8086,67.9546,{"date":324,"open":275,"high":325,"low":275,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",67.66,67.6454,0.5754,0.86,838.8086,37,67.646,{"date":333,"open":334,"high":334,"low":194,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",67.14,67.07,-0.36,-0.53,1612.4916,54,67.1038,{"date":342,"open":257,"high":257,"low":229,"close":239,"change":343,"percent_change":344,"volume":345,"transactions":244,"vwap":346},"2026-09-09",-0.1878,-0.28,1854.9576,67.4376,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",68,67.6178,-0.6218,-0.91,668.7476,39,67.8109,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":64,"volume":360,"transactions":190,"vwap":361},"2026-09-04",68.2396,-0.4946,162.25,68.3973,{"date":363,"open":364,"high":24,"low":365,"close":24,"change":366,"percent_change":367,"volume":368,"transactions":225,"vwap":369},"2026-09-03",68.55,68.47,0.515,0.75,705.8086,68.5627,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":354,"vwap":378},"2026-09-02",68.25,68.27,68.2192,0.4264,0.63,680.0076,68.2451,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":213,"volume":384,"transactions":385,"vwap":386},"2026-09-01",67.88,67.7928,-0.2027,2896.1306,43,67.8735,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":71,"volume":392,"transactions":183,"vwap":393},"2026-08-31",67.92,67.9955,-0.3486,700.3826,67.935,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":354,"vwap":402},"2026-08-28",68.28,68.36,68.3441,0.0794,0.12,931.757533,68.3133,{"date":404,"open":396,"high":405,"low":406,"close":407,"change":408,"percent_change":222,"volume":409,"transactions":225,"vwap":410},"2026-08-27",68.37,68.02,68.2647,-0.1606,4833.8086,68.272,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":287,"vwap":417},"2026-08-26",68.4253,0.0053,0.01,252.8086,68.4444,{"date":419,"open":373,"high":420,"low":373,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":270,"vwap":424},"2026-08-25",68.42,-0.0082,-0.01,2941.8086,68.358,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":100,"volume":430,"transactions":385,"vwap":431},"2026-08-24",68.32,68.4282,0.3624,535.8654,68.3211,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":37,"volume":437,"transactions":438,"vwap":439},"2026-08-21",68.12,68.0658,0.3911,376.7668,42,68.0991,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",67.72,67.6747,-0.5226,-0.77,566.9566,87,67.8137,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",68.6,68.6486,68.1973,0.4122,0.61,1926.6126,41,68.4272,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":287,"vwap":465},"2026-08-18",67.7851,-0.0549,-0.08,87.9416,67.8755,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":303,"vwap":472},"2026-08-17",67.84,-0.4475,-0.66,332.308,67.8577,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":303,"vwap":480},"2026-08-14",68.3899,68.2875,-0.1525,-0.22,1030.1596,68.3249,{"date":482,"open":396,"high":483,"low":396,"close":483,"change":484,"percent_change":455,"volume":485,"transactions":207,"vwap":486},"2026-08-13",68.44,0.4182,448.9786,68.3167,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":110,"volume":492,"transactions":198,"vwap":493},"2026-08-12",67.99,68.0218,-0.1144,454.1456,67.9862,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":478,"volume":499,"transactions":198,"vwap":500},"2026-08-11",68.21,68.1362,-0.1502,2063.8626,68.2121,{"date":502,"open":349,"high":503,"low":349,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":190,"vwap":453},"2026-08-10",68.305,68.2864,0.2268,0.33,544.735071,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":100,"volume":513,"transactions":514,"vwap":515},"2026-08-07",68.0201,68.0596,0.3578,1931.282362,27,68.0174,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":207,"vwap":522},"2026-08-06",67.7018,0.0339,0.05,245.8086,67.685,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":330,"vwap":530},"2026-08-05",67.6199,67.6679,-0.0705,-0.1,1038.8086,67.6333,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",66.94,67.75,67.7384,0.6884,1.03,1804.8086,72,67.3845,{"date":542,"open":194,"high":543,"low":544,"close":219,"change":545,"percent_change":546,"volume":547,"transactions":354,"vwap":548},"2026-08-03",67.13,66.965,0.6054,0.91,1124.510449,67.034,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":514,"vwap":557},"2026-07-31",66.01,66.4446,65.72,0.3453,0.52,349.522294,65.9455,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":330,"vwap":565},"2026-07-30",65.995,66.0993,0.0558,0.08,973.3816,65.9309,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",66.31,66.56,66.0435,-0.4931,-0.74,2364.733305,46,66.4319,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",66.58,66.52,66.5366,0.7123,1.08,5600.507939,70,66.5392,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":198,"vwap":593},"2026-07-27",65.89,65.8243,0.4218,0.64,356.2635,65.8605,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",65.4025,0.4946,0.76,79.8086,25,65.336,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":260,"volume":608,"transactions":303,"vwap":609},"2026-07-23",65.03,64.82,64.9079,-0.5821,2061.8086,64.8723,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",65.9,65.49,-0.2533,-0.39,2279.8086,49,65.6537,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":279,"vwap":628},"2026-07-21",65.73,65.745,65.715,65.7433,0.1041,0.16,2109.8086,65.7287,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":600,"vwap":636},"2026-07-20",65.755,65.6392,-0.2047,-0.31,583.8086,65.7436,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":457,"vwap":645},"2026-07-17",65.93,65.76,65.8439,-0.4161,-0.63,2695.8086,65.7756,{"date":647,"open":648,"high":649,"low":650,"close":648,"change":651,"percent_change":652,"volume":653,"transactions":183,"vwap":654},"2026-07-16",66.26,66.33,66.19,0.4669,0.71,1416.8086,66.2347,{"date":656,"open":657,"high":612,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":287,"vwap":662},"2026-07-15",65.74,65.7931,0.148,0.23,2402.8086,65.7894,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":223,"volume":669,"transactions":514,"vwap":670},"2026-07-14",65.63,65.65,65.6451,-0.2229,980.8086,65.6444,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":330,"vwap":680},"2026-07-13",65.91,65.96,65.835,65.868,0.069,0.1,993.8086,65.8995,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",65.68,65.81,65.48,65.799,0.472,0.72,7500,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",65.19,65.327,0.178,0.27,900,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":615,"percent_change":259,"volume":702,"transactions":9,"vwap":701},"2026-07-08",65.18,65.185,65.149,1200,{"date":704,"open":705,"high":666,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",65.57,65.47,65.539,0.171,0.26,1400,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":251,"percent_change":520,"volume":715,"transactions":9,"vwap":714},"2026-07-06",65.405,65.368,500,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":86,"volume":722,"transactions":9,"vwap":719},"2026-07-02",65.28,65.338,65.054001,0.478,1100,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":150,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-01",64.95,65.07,64.86,0.06,800,{"date":731,"open":732,"high":605,"low":733,"close":605,"change":734,"percent_change":463,"volume":735,"transactions":9,"vwap":605},"2026-06-30",64.53,64.5,-0.05,2000,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-29",64.495,64.87,64.44,0.654,1.02,2700,{"date":745,"open":746,"high":740,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",64.22,64.216,0.016,0.02,1600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":702,"transactions":9,"vwap":755},"2026-06-25",64.080002,64.375,64.2,0.043,0.07,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":400,"volume":764,"transactions":9,"vwap":762},"2026-06-24",64.31,64.089996,64.157,0.077,400,{"date":766,"open":767,"high":768,"low":767,"close":753,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":753},"2026-06-23",64.07,64.34,-0.58,-0.9,5800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":729,"transactions":9,"vwap":776},"2026-06-22",64.94,64.59,64.66,-0.273,-0.42,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-18",64.79,64.933,64.77,0.255,0.39,2500,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",65.58,64.678,-1.042,-1.59,2100,{"date":795,"open":612,"high":796,"low":797,"close":553,"change":798,"percent_change":110,"volume":799,"transactions":9,"vwap":553},"2026-06-16",65.94,65.69,-0.11,9600,{"date":801,"open":665,"high":802,"low":665,"close":803,"change":804,"percent_change":115,"volume":805,"transactions":9,"vwap":803},"2026-06-15",65.98,65.83,0.78,5200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":660,"percent_change":242,"volume":811,"transactions":9,"vwap":810},"2026-06-12",64.71,65.089996,65.050003,1300,{"date":813,"open":814,"high":814,"low":605,"close":605,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":605},"2026-06-11",64.88,0.895,1.4,600,{"date":819,"open":820,"high":776,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",64.49,63.89,63.925,-0.485,-0.75,1500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-09",64.13,64.585,63.95,64.41,-0.114,-0.18,2300,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":678,"volume":811,"transactions":9,"vwap":839},"2026-06-08",64.76,64.765,64.524,0.064,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":811,"transactions":9,"vwap":844},"2026-06-05",65.325,64.46,-1.117,-1.7,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":174,"transactions":9,"vwap":852},"2026-06-04",65.39,65.585,65.38,65.577,0.577,0.89,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":734,"volume":862,"transactions":9,"vwap":860},"2026-06-03",65.040001,65.11,64.955,65,-0.035,3300,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-02",65.035004,-0.015,-0.02,300,{"date":870,"open":871,"high":810,"low":727,"close":810,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":810},"2026-06-01",64.92,-0.101,-0.16,1900,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":572,"volume":811,"transactions":9,"vwap":878},"2026-05-29",65.44,65.151,-0.489,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":174,"transactions":9,"vwap":883},"2026-05-28",65.31,65.64,0.127,0.19,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":80,"volume":874,"transactions":9,"vwap":890},"2026-05-27",65.5,65.55,65.513,0.093,{"date":893,"open":894,"high":877,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-26",65.36,65.33,65.42,0.11,0.17,5700,{"date":901,"open":902,"high":894,"low":903,"close":882,"change":904,"percent_change":125,"volume":729,"transactions":9,"vwap":882},"2026-05-22",65.32,65.25,0.303,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":-6,"volume":910,"transactions":9,"vwap":908},"2026-05-21",64.47,65.0070038,-0.002,700,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-20",64.68,65.0090027,0.419,0.65,2600,{"date":919,"open":920,"high":921,"low":920,"close":775,"change":922,"percent_change":170,"volume":811,"transactions":9,"vwap":775},"2026-05-19",64.57,64.8,-0.46,{"date":924,"open":783,"high":810,"low":925,"close":810,"change":898,"percent_change":709,"volume":926,"transactions":9,"vwap":810},"2026-05-18",64.75,17700,{"date":928,"open":929,"high":726,"low":929,"close":814,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":814},"2026-05-15",64.84,-0.52,-0.8,35600,{"date":934,"open":882,"high":935,"low":882,"close":936,"change":79,"percent_change":555,"volume":937,"transactions":9,"vwap":936},"2026-05-14",65.51,65.4,3400,{"date":939,"open":940,"high":809,"low":940,"close":941,"change":942,"percent_change":943,"volume":174,"transactions":9,"vwap":941},"2026-05-13",64.73,65.059998,0.436,0.67,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":268,"volume":949,"transactions":9,"vwap":947},"2026-05-12",64.421,64.624,0.136,200,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":528,"volume":174,"transactions":9,"vwap":954},"2026-05-11",64.61,64.45,64.488,-0.065,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":188,"volume":949,"transactions":9,"vwap":958},"2026-05-08",64.553,0.364,{"date":961,"open":962,"high":962,"low":828,"close":963,"change":964,"percent_change":232,"volume":965,"transactions":9,"vwap":963},"2026-05-07",64.43,64.189,-0.261,2800,{"date":967,"open":968,"high":953,"low":969,"close":953,"change":94,"percent_change":970,"volume":971,"transactions":9,"vwap":953},"2026-05-06",64.385,64.35,0.8,2200,{"date":973,"open":974,"high":753,"low":974,"close":975,"change":135,"percent_change":688,"volume":817,"transactions":9,"vwap":975},"2026-05-05",63.915,63.94,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":769,"volume":696,"transactions":9,"vwap":979},"2026-05-04",63.91,63.48,-0.369,{"date":982,"open":767,"high":983,"low":984,"close":984,"change":867,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-01",64.16,63.849,-0.03,4800,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-30",63.37,63.869,0.732,1.16,6500,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":520,"volume":1000,"transactions":9,"vwap":997},"2026-04-29",63.09,63.137,63.07,0.033,2400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":634,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",63,63.11,63.104,-0.199,3100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":563,"volume":696,"transactions":9,"vwap":1011},"2026-04-27",63.26,63.303,0.048,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-24",63.099998,63.28,63.0050011,63.255,0.275,0.44,1700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":678,"percent_change":626,"volume":702,"transactions":9,"vwap":1026},"2026-04-23",63.0099983,62.89,62.98,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":376,"volume":1034,"transactions":9,"vwap":1032},"2026-04-22",62.86,62.9,62.79,62.88,0.392,2900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":922,"volume":1042,"transactions":9,"vwap":1040},"2026-04-21",62.96,62.97,62.45,62.488,-0.289,1800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":793,"transactions":9,"vwap":1047},"2026-04-20",62.83,62.71,62.777,-0.223,-0.35,{"date":1051,"open":1038,"high":1003,"low":1052,"close":1003,"change":1053,"percent_change":1054,"volume":174,"transactions":9,"vwap":1003},"2026-04-17",62.92,0.789,1.27,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":702,"transactions":9,"vwap":1059},"2026-04-16",62.27,62.14,62.211,0.094,0.15,{"date":1063,"open":1064,"high":1058,"low":1064,"close":1065,"change":1066,"percent_change":695,"volume":1007,"transactions":9,"vwap":1065},"2026-04-15",61.8,62.117,0.165,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",61.48,61.952,0.502,0.82,3600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":943,"volume":735,"transactions":9,"vwap":1077},"2026-04-13",61.02,61.45,0.41,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":825,"transactions":9,"vwap":1083},"2026-04-10",61.11,61.029999,61.040001,-0.338,-0.55,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-09",60.89,61.41,61.378,0.495,0.81,4700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":793,"transactions":9,"vwap":1097},"2026-04-08",60.61,60.883,1.436,2.42,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":735,"transactions":9,"vwap":1103},"2026-04-07",59.084999,59.447,-0.073,-0.12,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":87,"percent_change":1111,"volume":1021,"transactions":9,"vwap":1110},"2026-04-06",59.21,59.6,59.52,0.37,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":757,"volume":729,"transactions":9,"vwap":1115},"2026-04-02",59.24,59.3,59.19,0.041,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":135,"volume":743,"transactions":9,"vwap":1122},"2026-04-01",59.16,59.53,59.259,0.271,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-31",58.47,58.988,58.32,1.268,2.2,8700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1105,"volume":874,"transactions":9,"vwap":1136},"2026-03-30",58.3,57.62,57.72,-0.07,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":817,"transactions":9,"vwap":1141},"2026-03-27",58.285,57.79,-0.754,-1.29,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":910,"transactions":9,"vwap":1147},"2026-03-26",58.92,58.544,-0.882,-1.48,{"date":1151,"open":1115,"high":1152,"low":1115,"close":1152,"change":904,"percent_change":94,"volume":696,"transactions":9,"vwap":1152},"2026-03-25",59.426,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":833,"volume":735,"transactions":9,"vwap":1158},"2026-03-24",58.87,59.4,58.84,59.123,-0.105,{"date":1161,"open":1156,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":742,"volume":722,"transactions":9,"vwap":1163},"2026-03-23",59.46,59.228,0.597,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1143,"volume":825,"transactions":9,"vwap":1169},"2026-03-20",59.26,58.49,58.631,-0.769,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1156,"change":1175,"percent_change":213,"volume":1042,"transactions":9,"vwap":1156},"2026-03-19",59.2,59.64,-0.179,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-18",60.295,60.38,59.579,-0.911,-1.51,4900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":771,"transactions":9,"vwap":1188},"2026-03-17",60.54,60.645,60.49,0.253,0.42,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":328,"volume":825,"transactions":9,"vwap":1196},"2026-03-16",60.21,60.34,60.11,60.237,0.516,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":71,"volume":710,"transactions":9,"vwap":1201},"2026-03-13",60.28,59.721,-0.305,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1034,"transactions":9,"vwap":1207},"2026-03-12",60.171,60.25,60.026001,-0.682,-1.12,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":910,"transactions":9,"vwap":1213},"2026-03-11",60.75,60.708,-0.039,-0.06,{"date":1217,"open":1212,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":344,"volume":722,"transactions":9,"vwap":1219},"2026-03-10",61.13,60.747,-0.173,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1078,"percent_change":1226,"volume":825,"transactions":9,"vwap":1224},"2026-03-09",60.3,60.92,60.24,0.68,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",60.48,60.64,60.47,60.51,-0.67,-1.1,16700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":643,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-05",61.15,61.22,60.95,61.18,-1.02,3900,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1078,"percent_change":943,"volume":1000,"transactions":9,"vwap":1247},"2026-03-04",61.56,61.81,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":834,"transactions":9,"vwap":1253},"2026-03-03",61.0099983,61.52,61,61.4,-0.662,-1.07,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":729,"transactions":9,"vwap":1259},"2026-03-02",61.74,62.062,-0.178,-0.29,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":105,"volume":702,"transactions":9,"vwap":1265},"2026-02-27",61.975,62.24,0.149,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1202,"percent_change":1272,"volume":764,"transactions":9,"vwap":1270},"2026-02-26",62.064999,62.091,61.863,-0.49,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1020,"volume":735,"transactions":9,"vwap":1276},"2026-02-25",62.179,62.396,62.175,0.276,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":804,"volume":825,"transactions":9,"vwap":1282},"2026-02-24",62.02,62.12,0.482,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":170,"volume":971,"transactions":9,"vwap":1288},"2026-02-23",61.641,61.83,61.638,-0.442,{"date":1291,"open":1089,"high":1292,"low":1089,"close":1292,"change":1293,"percent_change":86,"volume":825,"transactions":9,"vwap":1292},"2026-02-20",62.080002,0.459,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":715,"transactions":9,"vwap":1297},"2026-02-19",61.66,61.621,-0.252,-0.41,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-18",61.585,61.992,61.873,0.423,0.69,4200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1077,"change":1105,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1077},"2026-02-17",61.098,61.64,-0.19,7200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":506,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",61.51,61.88,61.57,0.2,5100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-12",61.91,61.95,61.37,-0.93,-1.49,23500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":320,"percent_change":455,"volume":750,"transactions":9,"vwap":1332},"2026-02-11",62.040001,62.3,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":223,"percent_change":1085,"volume":1337,"transactions":9,"vwap":1336},"2026-02-10",62.16,61.92,3500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1215,"volume":1344,"transactions":9,"vwap":1342},"2026-02-09",62.28,62.35,62.26,-0.04,5900,{"date":1346,"open":1347,"high":1332,"low":1064,"close":1332,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1332},"2026-02-06",61.855,0.85,1.38,12200,{"date":1352,"open":1353,"high":1077,"low":1353,"close":1077,"change":1354,"percent_change":1355,"volume":817,"transactions":9,"vwap":1077},"2026-02-05",61.24,-0.263,-0.43,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":868,"transactions":9,"vwap":1358},"2026-02-04",61.713,-0.158,-0.26,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":478,"volume":949,"transactions":9,"vwap":1363},"2026-02-03",61.871,-0.139,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":742,"volume":1337,"transactions":9,"vwap":1369},"2026-02-02",61.62,62.09,62.0099983,0.628,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1360,"volume":1337,"transactions":9,"vwap":1374},"2026-01-30",61.3,61.382,61.034,-0.157,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":376,"volume":910,"transactions":9,"vwap":1380},"2026-01-29",61.38,61.539,0.386,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":251,"volume":817,"transactions":9,"vwap":1386},"2026-01-28",61.19,61.099998,61.153,0.019,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":897,"percent_change":205,"volume":910,"transactions":9,"vwap":1391},"2026-01-27",61.049999,61.134,{"date":1393,"open":1076,"high":1394,"low":1250,"close":1395,"change":1396,"percent_change":51,"volume":1397,"transactions":9,"vwap":1395},"2026-01-26",61.109,61.023998,0.297,3200,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":949,"transactions":9,"vwap":1401},"2026-01-23",60.66,60.727,0.057,0.09,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":79,"volume":696,"transactions":9,"vwap":1407},"2026-01-22",60.63,60.67,0.207,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1320,"transactions":9,"vwap":1413},"2026-01-21",60.012001,60.59,60.463,0.763,1.28,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1242,"percent_change":1422,"volume":910,"transactions":9,"vwap":1421},"2026-01-20",59.89,60.07,59.67,59.7,-1.68,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":910,"transactions":9,"vwap":1425},"2026-01-16",60.72,-0.195,-0.32,{"date":1429,"open":1252,"high":1385,"low":1430,"close":1430,"change":1431,"percent_change":320,"volume":910,"transactions":9,"vwap":1430},"2026-01-15",60.915,0.233,{"date":1433,"open":1412,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":985,"volume":874,"transactions":9,"vwap":1434},"2026-01-14",60.682,60.4,-0.021,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1215,"volume":868,"transactions":9,"vwap":1440},"2026-01-13",60.765,60.703,-0.037,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":400,"volume":811,"transactions":9,"vwap":1446},"2026-01-12",60.78,60.81,60.74,0.074,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1092,"volume":910,"transactions":9,"vwap":1451},"2026-01-09",60.601,60.666,0.486,{"date":1454,"open":1455,"high":1225,"low":1456,"close":1457,"change":1458,"percent_change":188,"volume":1459,"transactions":9,"vwap":1457},"2026-01-08",60.17,60.14,60.18,0.342,10600,{"date":1461,"open":1457,"high":1457,"low":1462,"close":1462,"change":1463,"percent_change":1085,"volume":811,"transactions":9,"vwap":1462},"2026-01-07",59.838,-0.328,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1470,"volume":1093,"transactions":9,"vwap":1467},"2026-01-06",59.941,60.166,59.94,0.416,0.7,{"date":1472,"open":1473,"high":1418,"low":1473,"close":1474,"change":1475,"percent_change":173,"volume":1476,"transactions":9,"vwap":1474},"2026-01-05",59.42,59.75,0.59,39400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1120,"change":1482,"percent_change":898,"volume":825,"transactions":9,"vwap":1120},"2026-01-02",59.016998,59.256,58.98,0.101,{"date":1484,"open":1114,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":470,"volume":722,"transactions":9,"vwap":1486},"2025-12-31",59.36,59.058998,-0.391,{"date":1489,"open":1485,"high":1490,"low":1485,"close":1490,"change":1491,"percent_change":150,"volume":965,"transactions":9,"vwap":1490},"2025-12-30",59.45,0.022,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":174,"transactions":9,"vwap":1495},"2025-12-29",59.39,59.428,-0.092,-0.15,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1110,"change":1502,"percent_change":1215,"volume":710,"transactions":9,"vwap":1110},"2025-12-26",59.58,59.49,-0.034,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":785,"volume":715,"transactions":9,"vwap":1506},"2025-12-24",59.57,59.554,0.232,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":174,"transactions":9,"vwap":1511},"2025-12-23",59.029999,59.322,0.252,0.43,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":135,"volume":1042,"transactions":9,"vwap":1517},"2025-12-22",58.94,59.07,0.272,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":520,"volume":702,"transactions":9,"vwap":1524},"2025-12-19",58.81,58.86,58.79,58.798,0.032,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":157,"volume":750,"transactions":9,"vwap":1529},"2025-12-18",58.73,58.766,58.64,0.324,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1042,"transactions":9,"vwap":1535},"2025-12-17",58.807,58.442,-0.478,-0.81,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1146,"change":1542,"percent_change":71,"volume":1307,"transactions":9,"vwap":1146},"2025-12-16",59.14,58.788,-0.304,{"date":1544,"open":1540,"high":1545,"low":1540,"close":1545,"change":1546,"percent_change":897,"volume":722,"transactions":9,"vwap":1545},"2025-12-15",59.224,0.067,{"date":1548,"open":1549,"high":1549,"low":1517,"close":1550,"change":1551,"percent_change":71,"volume":917,"transactions":9,"vwap":1550},"2025-12-12",59.27,59.157,-0.303,{"date":1553,"open":1554,"high":1162,"low":1554,"close":1162,"change":1555,"percent_change":1111,"volume":825,"transactions":9,"vwap":1162},"2025-12-11",59.395,0.218,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":173,"volume":868,"transactions":9,"vwap":1558},"2025-12-10",59.242,0.588,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":862,"transactions":9,"vwap":1565},"2025-12-09",58.72,58.805,58.65,58.654,-0.076,-0.13,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1528,"change":1572,"percent_change":1573,"volume":793,"transactions":9,"vwap":1528},"2025-12-08",59.02,58.7,-0.429,-0.73,{"date":1575,"open":1116,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":898,"volume":965,"transactions":9,"vwap":1578},"2025-12-05",59.23,59.11,59.159,0.099,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1215,"percent_change":528,"volume":862,"transactions":9,"vwap":1585},"2025-12-04",59.064999,59.099998,58.93,59.060001,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":817,"transactions":9,"vwap":1590},"2025-12-03",59.095001,59.182,59.12,0.186,0.32,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":87,"volume":710,"transactions":9,"vwap":1596},"2025-12-02",58.8,58.934,0.13,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1049,"volume":793,"transactions":9,"vwap":1602},"2025-12-01",58.85,59.0099983,58.804,-0.207,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":817,"transactions":9,"vwap":1607},"2025-11-28",58.841,59.011002,0.291,0.5,{"date":1611,"open":1612,"high":1612,"low":1562,"close":1562,"change":1613,"percent_change":1592,"volume":834,"transactions":9,"vwap":1562},"2025-11-26",58.9,0.189,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":874,"transactions":9,"vwap":1617},"2025-11-25",57.89,58.531,0.751,1.3,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":715,"transactions":9,"vwap":1623},"2025-11-24",57.51,57.78,0.642,1.12,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":764,"transactions":9,"vwap":1628},"2025-11-21",57.138,0.828,1.47,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":817,"transactions":9,"vwap":1634},"2025-11-20",57.080002,56.31,-0.553,-0.97,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1447,"percent_change":1597,"volume":715,"transactions":9,"vwap":1640},"2025-11-19",56.81,56.863,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":778,"volume":715,"transactions":9,"vwap":1644},"2025-11-18",56.8,56.789,-0.241,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1397,"transactions":9,"vwap":1650},"2025-11-17",57.42,56.93,57.029999,-0.477,-0.83,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":729,"transactions":9,"vwap":1656},"2025-11-14",57.13,57.507,-0.113,-0.2,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1135,"change":1085,"percent_change":1664,"volume":174,"transactions":9,"vwap":1135},"2025-11-13",57.67,57.695,57.6,-0.95,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":696,"transactions":9,"vwap":1668},"2025-11-12",58.21,58.17,-0.055,-0.09,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":100,"volume":971,"transactions":9,"vwap":1674},"2025-11-11",57.88,58.225,0.305,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":742,"volume":1683,"transactions":9,"vwap":1681},"2025-11-10",57.711,57.95,57.59,57.92,0.587,9700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":626,"percent_change":1688,"volume":1042,"transactions":9,"vwap":1687},"2025-11-07",57.33,57.333,0.28,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-06",57.15,57.35,57.11,57.173,-0.565,-0.98,4500,{"date":1699,"open":1622,"high":1700,"low":1622,"close":1700,"change":1701,"percent_change":455,"volume":817,"transactions":9,"vwap":1700},"2025-11-05",57.738,0.348,{"date":1703,"open":1704,"high":1663,"low":1705,"close":1706,"change":1707,"percent_change":824,"volume":1708,"transactions":9,"vwap":1706},"2025-11-04",57.56,57.378,57.39,-0.435,7900,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":422,"volume":949,"transactions":9,"vwap":1711},"2025-11-03",57.825,-0.008,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":242,"volume":702,"transactions":9,"vwap":1716},"2025-10-31",57.83,57.833,57.61,0.201,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":710,"transactions":9,"vwap":1722},"2025-10-30",58.060001,57.632,-0.546,-0.94,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":696,"transactions":9,"vwap":1729},"2025-10-29",58.42,58.099998,58.178,-0.082,-0.14,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":422,"percent_change":867,"volume":825,"transactions":9,"vwap":1735},"2025-10-28",58.36,58.26,{"date":1737,"open":1738,"high":1128,"low":1738,"close":1739,"change":37,"percent_change":1740,"volume":710,"transactions":9,"vwap":1739},"2025-10-27",58.07,58.27,1.01,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1513,"volume":722,"transactions":9,"vwap":1745},"2025-10-24",57.8,57.85,57.69,0.246,{"date":1748,"open":1749,"high":1704,"low":1749,"close":1750,"change":1751,"percent_change":44,"volume":696,"transactions":9,"vwap":1750},"2025-10-23",57.4,57.444,0.274,{"date":1753,"open":1706,"high":1754,"low":1755,"close":1756,"change":222,"percent_change":232,"volume":1757,"transactions":9,"vwap":1756},"2025-10-22",57.41,57.049999,57.17,8400,{"date":1759,"open":1622,"high":1622,"low":1749,"close":1749,"change":985,"percent_change":734,"volume":715,"transactions":9,"vwap":1749},"2025-10-21",{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":811,"transactions":9,"vwap":1763},"2025-10-20",57.24,57.43,0.594,1.05,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":710,"transactions":9,"vwap":1770},"2025-10-17",56.61,56.87,56.836,0.435,0.77,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":643,"volume":1007,"transactions":9,"vwap":1778},"2025-10-16",56.85,56.86,56.22,56.401,-0.359,{"date":1781,"open":1775,"high":1775,"low":1782,"close":1783,"change":891,"percent_change":626,"volume":786,"transactions":9,"vwap":1783},"2025-10-15",56.38,56.76,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":910,"transactions":9,"vwap":1787},"2025-10-14",55.92,56.667,0.176,0.31,{"date":1791,"open":1777,"high":1792,"low":1777,"close":1792,"change":1624,"percent_change":1793,"volume":715,"transactions":9,"vwap":1792},"2025-10-13",56.491,1.15,{"date":1795,"open":1691,"high":1691,"low":25,"close":25,"change":1796,"percent_change":1797,"volume":910,"transactions":9,"vwap":25},"2025-10-10",-1.294,-2.26,{"date":1799,"open":1663,"high":1663,"low":1800,"close":1801,"change":1802,"percent_change":1049,"volume":735,"transactions":9,"vwap":1801},"2025-10-09",57.040001,57.143,-0.201,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1609,"volume":825,"transactions":9,"vwap":1807},"2025-10-08",57.26,57.36,57.344,0.284,{"date":1810,"open":1633,"high":1633,"low":1811,"close":1811,"change":478,"percent_change":1812,"volume":910,"transactions":9,"vwap":1811},"2025-10-07",57.060001,-0.38,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":999,"percent_change":728,"volume":793,"transactions":9,"vwap":1817},"2025-10-06",57.188,57.34,57.28,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":520,"volume":868,"transactions":9,"vwap":1820},"2025-10-03",57.247,0.027,{"date":1823,"open":1824,"high":1824,"low":1755,"close":1825,"change":1579,"percent_change":898,"volume":729,"transactions":9,"vwap":1825},"2025-10-02",57.23,57.22,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1403,"volume":868,"transactions":9,"vwap":1829},"2025-10-01",56.949,57.121,0.051,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1061,"percent_change":709,"volume":825,"transactions":9,"vwap":1834},"2025-09-30",56.88,57.07,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":660,"volume":786,"transactions":9,"vwap":1839},"2025-09-29",56.98,56.71,56.92,0.128,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1458,"percent_change":455,"volume":1000,"transactions":9,"vwap":1844},"2025-09-26",56.6,56.792,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1847,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1847},"2025-09-25",56.45,56.55,56.395,-0.316,-0.56,4600,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1497,"volume":696,"transactions":9,"vwap":1856},"2025-09-24",57.02,56.766,-0.088,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":910,"transactions":9,"vwap":1861},"2025-09-23",56.9,56.854,-0.136,-0.24,{"date":1865,"open":1833,"high":1633,"low":1833,"close":1866,"change":80,"percent_change":1867,"volume":729,"transactions":9,"vwap":1866},"2025-09-22",56.99,0.25,{"date":1869,"open":1775,"high":1775,"low":1775,"close":1775,"change":1870,"percent_change":1261,"volume":868,"transactions":9,"vwap":1775},"2025-09-19",-0.165,{"date":1872,"open":1655,"high":1655,"low":1873,"close":1873,"change":1874,"percent_change":268,"volume":715,"transactions":9,"vwap":1873},"2025-09-18",57.014999,0.121,{"date":1876,"open":1877,"high":1633,"low":1878,"close":1879,"change":1880,"percent_change":1215,"volume":722,"transactions":9,"vwap":1879},"2025-09-17",56.91,56.66,56.894,-0.036,{"date":1882,"open":1883,"high":1649,"low":1883,"close":1649,"change":749,"percent_change":150,"volume":1337,"transactions":9,"vwap":1649},"2025-09-16",56.895,{"date":1885,"open":1886,"high":1887,"low":1783,"close":1877,"change":709,"percent_change":135,"volume":1888,"transactions":9,"vwap":1877},"2025-09-15",56.83,56.97,18300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":311,"volume":1021,"transactions":9,"vwap":1893},"2025-09-12",56.78,56.79,56.65,-0.21,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1776,"change":555,"percent_change":1899,"volume":793,"transactions":9,"vwap":1776},"2025-09-11",56.72,56.94,0.92,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1360,"percent_change":922,"volume":868,"transactions":9,"vwap":1902},"2025-09-10",56.34,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1843,"change":563,"percent_change":80,"volume":743,"transactions":9,"vwap":1843},"2025-09-09",56.75,56.283,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":80,"percent_change":1867,"volume":764,"transactions":9,"vwap":1910},"2025-09-08",56.33,56.52,{"date":1912,"open":1913,"high":1914,"low":1782,"close":1782,"change":110,"percent_change":213,"volume":817,"transactions":9,"vwap":1782},"2025-09-05",56.39,56.46,{"date":1916,"open":1917,"high":1848,"low":1917,"close":1848,"change":1078,"percent_change":1918,"volume":799,"transactions":9,"vwap":1848},"2025-09-04",56.36,0.73,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1020,"percent_change":1923,"volume":735,"transactions":9,"vwap":1922},"2025-09-03",55.87,56.14,0.79,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1851,"volume":1930,"transactions":9,"vwap":1928},"2025-09-02",55.739,55.45,55.7,-0.311,3800,{"date":1932,"open":1933,"high":1934,"low":1786,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-29",55.93,56.011002,-0.185,-0.33,11200,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1482,"percent_change":205,"volume":715,"transactions":9,"vwap":1941},"2025-08-28",56.02,56.196,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1688,"volume":811,"transactions":9,"vwap":1945},"2025-08-27",56.0099983,56.095001,0.159,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":840,"percent_change":897,"volume":834,"transactions":9,"vwap":1950},"2025-08-26",55.72,55.936,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":213,"volume":825,"transactions":9,"vwap":1955},"2025-08-25",55.91,55.97,55.872,-0.166,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":764,"transactions":9,"vwap":1959},"2025-08-22",56.037998,0.753,1.36,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1299,"volume":764,"transactions":9,"vwap":1964},"2025-08-21",55.285,-0.229,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":422,"volume":715,"transactions":9,"vwap":1968},"2025-08-20",55.514,-0.006,{"date":1971,"open":1949,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":833,"volume":710,"transactions":9,"vwap":1974},"2025-08-19",55.75,55.495,55.52,-0.099,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1821,"percent_change":520,"volume":722,"transactions":9,"vwap":1980},"2025-08-18",55.65,55.53,55.619,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":478,"volume":696,"transactions":9,"vwap":1985},"2025-08-15",55.69,55.73,55.592,-0.121,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":678,"volume":722,"transactions":9,"vwap":1990},"2025-08-14",55.61,55.713,0.053,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":943,"volume":743,"transactions":9,"vwap":1995},"2025-08-13",55.44,55.66,0.372,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1559,"percent_change":2001,"volume":1042,"transactions":9,"vwap":2000},"2025-08-12",55.07,55.288,1.07,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1936,"volume":1021,"transactions":9,"vwap":2005},"2025-08-11",54.91,54.7,-0.181,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":174,"transactions":9,"vwap":2011},"2025-08-08",54.45,54.89,54.881,0.531,0.98,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":798,"percent_change":1658,"volume":2019,"transactions":9,"vwap":2018},"2025-08-07",54.562,54.31,54.35,5300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-06",54.49,54.55,54.412,54.46,0.56,1.04,28100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":222,"volume":910,"transactions":9,"vwap":2033},"2025-08-05",53.99,54.02,53.9,-0.124,{"date":2036,"open":2037,"high":2038,"low":2033,"close":2038,"change":2039,"percent_change":1625,"volume":174,"transactions":9,"vwap":2038},"2025-08-04",53.94,54.023998,0.6,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1209,"volume":722,"transactions":9,"vwap":2045},"2025-08-01",53.26,53.48,53.25,53.424,-0.606,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":922,"volume":722,"transactions":9,"vwap":2050},"2025-07-31",54.64,54.029999,-0.251,{"date":2053,"open":2023,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":696,"transactions":9,"vwap":2055},"2025-07-30",54.56,54.281,-0.337,-0.62,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":615,"volume":174,"transactions":9,"vwap":2061},"2025-07-29",54.53,54.618,54.51,-0.212,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":528,"volume":825,"transactions":9,"vwap":2069},"2025-07-28",54.81,54.88,54.66,54.83,-0.053,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":44,"volume":729,"transactions":9,"vwap":2074},"2025-07-25",55.029999,54.883,0.263,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":749,"percent_change":150,"volume":1042,"transactions":9,"vwap":2081},"2025-07-24",54.72,54.74,54.61,54.62,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":94,"volume":910,"transactions":9,"vwap":2085},"2025-07-23",54.39,54.6,0.279,{"date":2088,"open":2050,"high":2089,"low":339,"close":2089,"change":2090,"percent_change":135,"volume":710,"transactions":9,"vwap":2089},"2025-07-22",54.321,0.247,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":320,"volume":743,"transactions":9,"vwap":2095},"2025-07-21",54.12,54.16,54.074001,0.206,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":798,"volume":910,"transactions":9,"vwap":2100},"2025-07-18",53.75,53.868,-0.059,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":1475,"volume":874,"transactions":9,"vwap":2106},"2025-07-17",53.69,53.97,53.927,0.317,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":832,"percent_change":1894,"volume":1243,"transactions":9,"vwap":2112},"2025-07-16",53.453,53.695,53.61,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":336,"volume":910,"transactions":9,"vwap":2118},"2025-07-15",53.784,53.804,53.64,53.724,-0.196,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1159,"percent_change":1312,"volume":1007,"transactions":9,"vwap":2125},"2025-07-14",53.84,54.043999,53.81,53.92,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":170,"volume":702,"transactions":9,"vwap":2130},"2025-07-11",54.040001,53.89,54.025002,-0.385,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":294,"percent_change":943,"volume":862,"transactions":9,"vwap":2135},"2025-07-10",54.29,54.41,54.23,{"date":2138,"open":2128,"high":2139,"low":2050,"close":2140,"change":1718,"percent_change":1111,"volume":2141,"transactions":9,"vwap":2140},"2025-07-09",54.060001,54.049999,4400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":734,"volume":715,"transactions":9,"vwap":2145},"2025-07-08",53.83,53.849,-0.025,{"date":2148,"open":2149,"high":2150,"low":2099,"close":2150,"change":2151,"percent_change":1326,"volume":2152,"transactions":9,"vwap":2150},"2025-07-07",53.825,53.874,-0.506,3000,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":1078,"percent_change":598,"volume":764,"transactions":9,"vwap":2155},"2025-07-03",54.38,{"date":2157,"open":2037,"high":2105,"low":2037,"close":2105,"change":2158,"percent_change":105,"volume":764,"transactions":9,"vwap":2105},"2025-07-02",0.129,{"date":2160,"open":2161,"high":2129,"low":2162,"close":2163,"change":2164,"percent_change":898,"volume":2165,"transactions":9,"vwap":2163},"2025-07-01",53.67,53.65,53.841,0.091,9100,{"date":2167,"open":2168,"high":2099,"low":2042,"close":2099,"change":79,"percent_change":591,"volume":1397,"transactions":9,"vwap":2099},"2025-06-30",53.3,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":125,"percent_change":854,"volume":1000,"transactions":9,"vwap":2172},"2025-06-27",53.293,53.41,53.12,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":506,"percent_change":376,"volume":811,"transactions":9,"vwap":2179},"2025-06-26",52.96,53.09,52.91,52.94,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":1487,"percent_change":572,"volume":874,"transactions":9,"vwap":2184},"2025-06-25",52.76,52.84,52.61,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1078,"percent_change":804,"volume":722,"transactions":9,"vwap":2189},"2025-06-24",52.73,53.07,53.00099945,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":367,"volume":825,"transactions":9,"vwap":2193},"2025-06-23",52.31,52.591,0.393,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":769,"volume":174,"transactions":9,"vwap":2198},"2025-06-20",52.58,52.198,-0.302,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":223,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-18",52.62,52.8,52.5,-0.64,8500,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2183,"change":2211,"percent_change":1427,"volume":1007,"transactions":9,"vwap":2183},"2025-06-17",52.88,52.57,-0.169,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":1613,"percent_change":294,"volume":174,"transactions":9,"vwap":2214},"2025-06-16",53.0089989,{"date":2216,"open":2182,"high":2217,"low":2218,"close":2219,"change":922,"percent_change":2220,"volume":793,"transactions":9,"vwap":2219},"2025-06-13",53.02,52.56,52.82,-0.86,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":79,"percent_change":591,"volume":2225,"transactions":9,"vwap":2224},"2025-06-12",52.819,53.28,34700,{"date":2227,"open":2228,"high":2228,"low":2179,"close":2179,"change":1863,"percent_change":2229,"volume":862,"transactions":9,"vwap":2179},"2025-06-11",53.17,-0.45,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":709,"percent_change":51,"volume":2236,"transactions":9,"vwap":2235},"2025-06-10",53.095001,53.27,53.070999,53.18,9800,{"date":2238,"open":2209,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":-6,"volume":1021,"transactions":9,"vwap":2239},"2025-06-09",52.92,52.79,-0.001,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":1415,"volume":874,"transactions":9,"vwap":2245},"2025-06-06",52.741,52.921,0.671,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":634,"percent_change":2251,"volume":174,"transactions":9,"vwap":2250},"2025-06-05",52.53,52.25,-0.59,{"date":2253,"open":2254,"high":2255,"low":2218,"close":2218,"change":734,"percent_change":528,"volume":710,"transactions":9,"vwap":2218},"2025-06-04",52.63,52.66,{"date":2257,"open":2249,"high":2202,"low":2249,"close":2184,"change":2258,"percent_change":51,"volume":811,"transactions":9,"vwap":2184},"2025-06-03",0.256,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":1531,"percent_change":2263,"volume":750,"transactions":9,"vwap":2262},"2025-06-02",52.13,52.354,0.62,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1215,"volume":805,"transactions":9,"vwap":2268},"2025-05-30",52.09,51.855,52.029999,-0.031,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":268,"volume":825,"transactions":9,"vwap":2274},"2025-05-29",52.38,51.93,52.061001,0.111,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":643,"volume":874,"transactions":9,"vwap":2280},"2025-05-28",52.17,52.23,51.95,-0.331,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2141,"transactions":9,"vwap":2285},"2025-05-27",51.85,52.281,0.856,1.66,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":980,"percent_change":170,"volume":817,"transactions":9,"vwap":2291},"2025-05-23",51.57,51.425,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":344,"volume":2298,"transactions":9,"vwap":2296},"2025-05-22",51.805,52.039001,51.794,-0.147,25700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":710,"transactions":9,"vwap":2303},"2025-05-21",52.36,52.545,51.941,-0.667,-1.27,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":232,"volume":696,"transactions":9,"vwap":2310},"2025-05-20",52.69,52.475,52.608,-0.211,{"date":2313,"open":2272,"high":2314,"low":2272,"close":2223,"change":1447,"percent_change":80,"volume":750,"transactions":9,"vwap":2223},"2025-05-19",52.86,{"date":2316,"open":2317,"high":2203,"low":2317,"close":2318,"change":2319,"percent_change":130,"volume":793,"transactions":9,"vwap":2318},"2025-05-16",52.42,52.745,0.455,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":1867,"percent_change":44,"volume":1000,"transactions":9,"vwap":2323},"2025-05-15",51.99,52.29,{"date":2325,"open":2278,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":615,"volume":2330,"transactions":9,"vwap":2328},"2025-05-14",52.21,51.98,52.040001,-0.202,14300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":1137,"volume":2337,"transactions":9,"vwap":2335},"2025-05-13",52.33,52.449,52.242,-0.038,10100,{"date":2339,"open":2340,"high":2285,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":917,"transactions":9,"vwap":2341},"2025-05-12",52.16,52.28,1.465,2.88,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":873,"volume":811,"transactions":9,"vwap":2347},"2025-05-09",50.95,50.815,-0.083,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":79,"volume":917,"transactions":9,"vwap":2353},"2025-05-08",51.0099983,51.2,50.898,0.174,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":626,"volume":2361,"transactions":9,"vwap":2359},"2025-05-07",50.8,50.43,50.724,0.083,20500,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":1021,"transactions":9,"vwap":2366},"2025-05-06",50.6,50.85,50.641,-0.276,-0.54,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":311,"percent_change":64,"volume":722,"transactions":9,"vwap":2373},"2025-05-05",50.97,51.192,50.917,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":715,"transactions":9,"vwap":2377},"2025-05-02",51.113,51.287,0.661,1.31,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":2354,"percent_change":79,"volume":715,"transactions":9,"vwap":2383},"2025-05-01",50.75,50.626,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":80,"volume":811,"transactions":9,"vwap":2387},"2025-04-30",49.92,50.452,0.073,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":1111,"volume":811,"transactions":9,"vwap":2393},"2025-04-29",49.99,50.42,50.379,0.187,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1592,"volume":793,"transactions":9,"vwap":2399},"2025-04-28",50.24,49.7,50.192,0.161,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":2164,"percent_change":205,"volume":874,"transactions":9,"vwap":2404},"2025-04-25",49.62,50.030998,{"date":180,"open":176,"high":2406,"low":176,"close":2406,"change":555,"percent_change":1765,"volume":715,"transactions":9,"vwap":2406},49.94]