[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOG":3,"homepage-market-summary":28,"stock-historical-SDOG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOG","2026-10-07",{"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},"ALPS Sector Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6929,2.5304,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},68.52,68.8,68.9263,-0.4063,-0.59,27230.160986,74.7348,57.7,38202.02238325498,63.5,3577,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54.080002,34949,12756507.618197,25.98,"2025-04-25",[181,184,193,202,213,223,234,245,255,266,276,285,294,304,313,324,335,343,352,362,373,383,392,402,413,423,434,443,453,464,474,482,493,502,511,520,528,536,547,557,568,578,589,600,610,620,630,641,651,661,671,681,688,698,708,717,726,736,745,754,761,768,777,783,790,797,803,809,818,826,833,838,841,848,856,862,869,878,886,890,898,905,910,916,924,930,935,942,948,955,960,966,973,979,986,994,1001,1009,1017,1024,1032,1039,1047,1053,1060,1068,1072,1078,1081,1088,1094,1099,1106,1113,1119,1125,1131,1137,1143,1149,1152,1158,1165,1172,1179,1185,1191,1197,1204,1206,1212,1219,1227,1232,1238,1242,1248,1256,1264,1271,1278,1284,1291,1297,1302,1306,1310,1317,1323,1329,1335,1344,1349,1356,1360,1365,1370,1375,1381,1387,1393,1400,1406,1411,1416,1422,1430,1434,1438,1442,1449,1453,1458,1463,1470,1477,1485,1491,1495,1499,1504,1511,1516,1520,1528,1535,1540,1546,1553,1560,1566,1573,1582,1587,1593,1598,1602,1608,1615,1622,1627,1632,1640,1646,1653,1660,1667,1674,1678,1684,1690,1697,1701,1706,1712,1716,1721,1728,1735,1743,1747,1754,1761,1767,1775,1782,1787,1792,1797,1804,1809,1813,1819,1824,1831,1834,1839,1844,1850,1854,1858,1864,1869,1875,1880,1885,1889,1895,1901,1907,1911,1913,1917,1921,1926,1929,1934,1937,1939,1945,1951,1955,1958,1963,1967,1973,1977,1985,1989,1992,1997,1999,2001,2003,2007,2010,2014,2016,2020,2024,2029,2034,2037,2042,2045,2048,2052,2056,2061,2064,2068,2073,2079,2085,2091,2093,2100,2105,2111,2117,2123,2126,2130,2134,2141,2145,2149,2154,2161,2166,2171,2177,2182,2186,2190,2193,2199,2202,2207,2210,2218,2220,2227,2232,2238,2244,2249,2254,2259,2265,2271,2276,2282,2286,2291,2295,2301,2306,2311,2315,2320,2326,2332,2338,2346,2352,2358,2362,2367,2371,2375,2382,2388,2392,2397,2403,2411,2417,2423,2429,2435,2441,2447,2453,2460],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},288,68.6289,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",68.6,69.01,0.3563,0.52,51926.224556,347,68.881,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":119,"volume":199,"transactions":200,"vwap":201},"2026-10-05",68.6279,68.03,68.57,-0.0823,20040.057411,283,68.3683,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",68.68,68.965,68.61,68.6523,0.1223,0.18,14841.456704,267,68.7288,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":71,"volume":220,"transactions":221,"vwap":222},"2026-10-01",68.36,68.59,67.99,68.53,0.32,37989.916356,331,68.3197,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",68.87,68.899,68.17,68.21,-0.3645,-0.53,22166.71731,276,68.5676,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",68.77,68.79,68.4,68.5745,-0.3955,-0.57,39150.835359,307,68.5351,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":21,"volume":252,"transactions":253,"vwap":254},"2026-09-28",69.24,69.44,68.902,68.97,-0.41,44937.44221,303,69.0665,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",69.22,69.48,69.03,69.38,0.09,0.13,34350.856914,309,69.28,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",69.88,69.285,69.29,-0.5,-0.72,22089.582071,352,69.5236,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":114,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",70.17,69.77,69.79,-0.46,27604.684631,302,69.9684,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",70.57,70.11,-0.2,-0.28,35306.101969,278,70.3769,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",70.63,70.25,70.31,-0.26,-0.37,34325.22088,472,70.4428,{"date":305,"open":306,"high":306,"low":307,"close":287,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",70.72,70.35,-0.4831,-0.68,20762.88616,247,70.5449,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",70.98,71.175,70.88,71.0531,-0.2216,-0.31,12109.631347,163,71.0533,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",72.11,72.13,70.85,71.2747,-0.8553,-1.19,14736.318532,250,71.6325,{"date":336,"open":337,"high":337,"low":338,"close":327,"change":44,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",72.34,72.1,-0.29,13892.145418,231,72.2265,{"date":344,"open":345,"high":346,"low":347,"close":337,"change":70,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",72.44,72.7799,72.32,0.1,15453.732042,245,72.434,{"date":353,"open":354,"high":355,"low":338,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",72.21,72.3401,72.27,0.61,0.85,11814.87166,252,72.2237,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",71.82,71.85,71.6006,71.66,-0.13,-0.18,14716.956808,215,71.7121,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",72.58,71.77,71.79,-0.82,-1.13,27332.327805,291,72.0176,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":381,"vwap":391},"2026-09-08",72.92,72.99,72.61,-0.61,-0.83,15334.945576,72.789,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":104,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",73.3,73.54,73.205,73.22,-0.65,21575.434192,243,73.3791,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",73.68,73.74,73.12,73.7,0.19,0.26,24562.515262,285,73.6094,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",73.18,73.77,73.51,0.45,0.62,14965.049959,259,73.5204,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",73.23,73.29,72.825,73.06,0.11,0.15,12548.85401,220,73.0028,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":211,"vwap":442},"2026-08-31",73.26,73.4459,72.95,-0.62,-0.84,15426.292573,73.0868,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",73.88,73.3801,73.57,-0.04,-0.05,18117.357199,257,73.6027,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",73.41,73.7801,73.25,73.61,-0.54,-0.73,18810.782656,300,73.5761,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",73.71,74.305,74.15,0.27,0.37,14798.821572,308,74.0619,{"date":475,"open":476,"high":476,"low":477,"close":445,"change":339,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",74,73.655,-0.39,12387.709236,270,73.8439,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",74.09,74.32,73.96,74.17,0.1004,0.14,17156.800457,319,74.079,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":232,"vwap":501},"2026-08-21",73.89,74.39,74.0696,0.2796,0.38,12116.223128,74.0893,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":388,"volume":509,"transactions":510,"vwap":473},"2026-08-20",73.94,74.2906,73.78,73.79,-0.4565,25709.987634,338,{"date":512,"open":513,"high":23,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",73.95,74.2465,0.6968,0.95,25176.185069,318,74.3238,{"date":521,"open":404,"high":522,"low":523,"close":524,"change":525,"percent_change":189,"volume":526,"transactions":264,"vwap":527},"2026-08-18",73.86,73.52,73.5497,0.3797,21173.726296,73.6891,{"date":529,"open":395,"high":530,"low":531,"close":531,"change":398,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",73.5899,73.17,-0.88,15662.454928,342,73.3793,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",73.64,73.8699,73.622,73.82,0.24,0.33,15328.089358,281,73.752,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",73.33,73.63,73.58,0.68,0.93,40856.637795,339,73.4755,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",72.8,72.94,72.33,72.9,0.055,0.08,29423.183001,400,72.7316,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",72.42,72.93,72.845,0.305,0.42,16443.964955,386,72.7446,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",72.15,72.55,72.12,72.54,0.28,0.39,21008.589945,374,72.3689,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",71.46,72.37,71.38,72.26,0.8149,1.14,29020.000115,321,72.116,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",72.24,71.435,71.4451,-0.4021,-0.56,13947.54592,240,71.725,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",72.51,71.57,71.8472,-0.6828,-0.94,41026.181574,372,71.8995,{"date":621,"open":622,"high":387,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",71.52,71.07,72.53,0.78,1.09,96868.998653,480,71.5599,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",71.98,72.2,71.55,71.75,0.1761,0.25,34887.981052,340,71.7636,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",71.69,71.14,71.5739,-0.3127,-0.43,21281.989518,301,71.4785,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",72.22,71.295,71.8866,-0.9211,-1.27,38414.69541,408,71.6768,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":459,"volume":668,"transactions":669,"vwap":670},"2026-07-29",73.28,73.4,72.72,72.8077,-0.3923,146066.490628,528,73.162,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",72.81,73.8,73.2,0.99,1.37,40955.455361,392,73.376,{"date":682,"open":683,"high":684,"low":683,"close":354,"change":685,"percent_change":543,"volume":686,"transactions":182,"vwap":687},"2026-07-27",72.08,72.5,0.236,22912.473937,72.2668,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",70.91,72.01,71.974,1.124,1.59,29487.956032,239,71.591,{"date":699,"open":700,"high":701,"low":702,"close":328,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",71.13,71.41,70.64,-0.64,-0.9,27745.320876,273,71.0381,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":333,"vwap":716},"2026-07-22",71.34,71.78,71.49,0.5,0.7,20356.95658,71.5449,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":261,"percent_change":262,"volume":723,"transactions":724,"vwap":725},"2026-07-21",70.78,71.0125,70.4,70.99,18802.894058,299,70.8602,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":232,"vwap":735},"2026-07-20",71.24,71.28,70.8301,70.9,-0.36,-0.51,17673.364938,70.9749,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":320,"percent_change":647,"volume":742,"transactions":743,"vwap":744},"2026-07-17",71.76,72.4699,71.1101,71.26,36861.64095,498,71.7337,{"date":746,"open":747,"high":748,"low":747,"close":613,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",70.56,71.59,1.2,1.71,25882.489615,317,71.3815,{"date":755,"open":721,"high":756,"low":757,"close":758,"change":564,"percent_change":429,"volume":759,"transactions":311,"vwap":760},"2026-07-15",70.79,70.26,70.37,30250.627837,70.4977,{"date":762,"open":747,"high":763,"low":764,"close":765,"change":368,"percent_change":369,"volume":766,"transactions":724,"vwap":767},"2026-07-14",70.65,70.19,70.29,20478.808741,70.3269,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":409,"percent_change":470,"volume":774,"transactions":775,"vwap":776},"2026-07-13",70.62,70.83,70.39,70.42,32524.014472,383,70.5397,{"date":778,"open":779,"high":758,"low":779,"close":780,"change":357,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-10",69.83,70.16,0.88,12200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":409,"percent_change":499,"volume":789,"transactions":9,"vwap":788},"2026-07-09",69.34,69.82,69.31,69.55,194800,{"date":791,"open":792,"high":792,"low":793,"close":270,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":270},"2026-07-08",69.9,69.26,-0.71,-1.01,21800,{"date":798,"open":297,"high":757,"low":792,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",70,0.77,1.11,174600,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":300,"percent_change":230,"volume":808,"transactions":9,"vwap":807},"2026-07-06",69.52,68.96,69.23,25100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",68.94,69.65,68.83,69.6,1.02,1.49,27000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",68.28,68.92,68.58,0.36,0.53,23900,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":794,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",68.78,68.81,68.22,-1.03,35400,{"date":834,"open":787,"high":787,"low":186,"close":835,"change":836,"percent_change":104,"volume":837,"transactions":9,"vwap":835},"2026-06-29",68.93,-0.33,59600,{"date":839,"open":821,"high":785,"low":821,"close":793,"change":209,"percent_change":409,"volume":840,"transactions":9,"vwap":793},"2026-06-26",21400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":357,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",68.54,69.43,69.080002,0.89,26200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":584,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",68.24,68.55,68.050003,68.47,0.41,54400,{"date":857,"open":858,"high":820,"low":859,"close":860,"change":219,"percent_change":71,"volume":861,"transactions":9,"vwap":860},"2026-06-23",67.78,67.59,68.19,130400,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":542,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-22",67.65,68.29,67.87,0.35,27400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",67.89,68,67.53,67.63,-0.76,-1.11,29400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":379,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",69.4,69.54,68.18,68.39,-1.63,24000,{"date":887,"open":279,"high":888,"low":880,"close":805,"change":369,"percent_change":299,"volume":889,"transactions":9,"vwap":805},"2026-06-16",70.029999,36500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":703,"volume":897,"transactions":9,"vwap":895},"2026-06-15",70.099998,70.24,69.67,69.7,-0.45,33600,{"date":899,"open":900,"high":893,"low":880,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",69.45,70.15,0.87,1.26,20600,{"date":906,"open":851,"high":907,"low":851,"close":265,"change":676,"percent_change":908,"volume":909,"transactions":9,"vwap":265},"2026-06-11",69.46,1.45,21200,{"date":911,"open":912,"high":913,"low":830,"close":865,"change":914,"percent_change":36,"volume":915,"transactions":9,"vwap":865},"2026-06-10",68.5,68.72,-0.15,23400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":713,"volume":923,"transactions":9,"vwap":921},"2026-06-09",68.37,68.51,67.71,68.44,0.34,23300,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":36,"percent_change":114,"volume":929,"transactions":9,"vwap":928},"2026-06-08",68.34,68.56,68.099998,71700,{"date":931,"open":822,"high":204,"low":850,"close":932,"change":251,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-05",68.32,-0.6,24400,{"date":936,"open":937,"high":938,"low":218,"close":939,"change":543,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",68.85,69.2,68.73,0.48,186900,{"date":943,"open":216,"high":944,"low":238,"close":238,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":238},"2026-06-03",68.86,-0.63,-0.91,97400,{"date":949,"open":950,"high":260,"low":236,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",69.13,69.029999,0.81,1.19,798200,{"date":956,"open":860,"high":957,"low":958,"close":830,"change":914,"percent_change":36,"volume":959,"transactions":9,"vwap":830},"2026-06-01",68.38,68.059998,27300,{"date":961,"open":962,"high":963,"low":964,"close":918,"change":348,"percent_change":430,"volume":965,"transactions":9,"vwap":918},"2026-05-29",68.46,68.63,68.26,19500,{"date":967,"open":850,"high":968,"low":969,"close":970,"change":971,"percent_change":922,"volume":972,"transactions":9,"vwap":970},"2026-05-28",68.45,67.86,68.27,0.23,19700,{"date":974,"open":872,"high":975,"low":976,"close":977,"change":261,"percent_change":262,"volume":978,"transactions":9,"vwap":977},"2026-05-27",68.31,67.97,68.040001,24300,{"date":980,"open":981,"high":850,"low":969,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",68.16,67.95,-0.06,-0.09,43600,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",67.25,68.12,68.010002,1.15,1.72,22800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":543,"volume":909,"transactions":9,"vwap":999},"2026-05-21",66.43,66.9,66.17,66.86,0.22,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":219,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",66.39,66.76,66.2,66.64,0.21,36100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":996,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":996},"2026-05-19",66.14,66.61,65.94,0.04,0.06,27600,{"date":1018,"open":1019,"high":1003,"low":1020,"close":1003,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1003},"2026-05-18",66.15,65.91,0.55,0.84,15000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",66.44,65.82,65.84,-0.7,-1.05,26400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":219,"percent_change":940,"volume":1038,"transactions":9,"vwap":1037},"2026-05-14",66.56,66.82,66.49,66.54,13300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":847,"transactions":9,"vwap":1044},"2026-05-13",66.29,66.38,66,66.22,-0.11,-0.17,{"date":1048,"open":1049,"high":996,"low":1050,"close":1051,"change":542,"percent_change":823,"volume":1052,"transactions":9,"vwap":1051},"2026-05-12",66.19,65.65,66.33,27200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":119,"percent_change":369,"volume":1059,"transactions":9,"vwap":1058},"2026-05-11",66.41,66.5,66.010002,66.089996,13800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",66.46,65.99,66.21,0.03,0.05,18100,{"date":1069,"open":1026,"high":1026,"low":1020,"close":1070,"change":388,"percent_change":946,"volume":1071,"transactions":9,"vwap":1070},"2026-05-07",66.18,31200,{"date":1073,"open":1062,"high":1074,"low":1062,"close":1075,"change":499,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",66.88,66.79,0.57,15200,{"date":1079,"open":1019,"high":1080,"low":1020,"close":1055,"change":823,"percent_change":1021,"volume":1077,"transactions":9,"vwap":1055},"2026-05-05",66.68,{"date":1082,"open":1062,"high":1083,"low":1084,"close":1085,"change":241,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",66.55,65.96,66.050003,-0.86,26800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":99,"percent_change":896,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",67.089996,67.11,66.62,37700,{"date":1095,"open":1027,"high":1096,"low":1027,"close":1097,"change":846,"percent_change":1098,"volume":808,"transactions":9,"vwap":1097},"2026-04-30",67,66.92,1.35,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":357,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",65.77,66.040001,66.029999,0.4,35500,{"date":1107,"open":1063,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1065,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",66.13,65.47,65.63,0.02,32500,{"date":1114,"open":1115,"high":1005,"low":1116,"close":1117,"change":983,"percent_change":984,"volume":1118,"transactions":9,"vwap":1117},"2026-04-27",65.8,65.5,65.61,19000,{"date":1120,"open":1055,"high":1055,"low":1121,"close":1122,"change":378,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",65.57,65.67,-1.23,170800,{"date":1126,"open":998,"high":1127,"low":1128,"close":1036,"change":1129,"percent_change":1130,"volume":897,"transactions":9,"vwap":1036},"2026-04-23",66.57,66.099998,0.76,1.16,{"date":1132,"open":1044,"high":1133,"low":1134,"close":1135,"change":281,"percent_change":165,"volume":1136,"transactions":9,"vwap":1135},"2026-04-22",66.37,65.72,65.73,85200,{"date":1138,"open":1003,"high":1139,"low":1140,"close":1049,"change":984,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1049},"2026-04-21",66.59,66.11,-0.14,40900,{"date":1144,"open":1145,"high":1146,"low":1043,"close":1147,"change":489,"percent_change":1007,"volume":1148,"transactions":9,"vwap":1147},"2026-04-20",66.080002,66.51,66.28,22500,{"date":1150,"open":1151,"high":1147,"low":1151,"close":1011,"change":469,"percent_change":854,"volume":1148,"transactions":9,"vwap":1011},"2026-04-17",65.71,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":626,"volume":825,"transactions":9,"vwap":1156},"2026-04-16",65.49,65.88,65.87,0.71,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1045,"percent_change":1046,"volume":1164,"transactions":9,"vwap":1163},"2026-04-15",65.2,65.31,64.85,65.16,31100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1141,"percent_change":44,"volume":1171,"transactions":9,"vwap":1170},"2026-04-14",65.19,65.32,64.79,65.27,26100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":489,"percent_change":1007,"volume":1178,"transactions":9,"vwap":1177},"2026-04-13",65.15,65.42,64.76,65.41,35000,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1170,"change":1183,"percent_change":794,"volume":1184,"transactions":9,"vwap":1170},"2026-04-10",65.9,65.21,-0.47,25200,{"date":1186,"open":1109,"high":1187,"low":1109,"close":1188,"change":1189,"percent_change":1111,"volume":1190,"transactions":9,"vwap":1188},"2026-04-09",65.81,65.74,0.01,24900,{"date":1192,"open":1161,"high":1135,"low":1193,"close":1135,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1135},"2026-04-08",65.14,0.73,1.12,30700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":289,"percent_change":320,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",65.13,65.23,64.82,65,50500,{"date":1205,"open":1176,"high":1160,"low":1176,"close":1160,"change":209,"percent_change":584,"volume":1148,"transactions":9,"vwap":1160},"2026-04-06",{"date":1207,"open":1176,"high":1208,"low":1209,"close":1210,"change":430,"percent_change":971,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",65.059998,64.6,65.019997,19900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1046,"percent_change":299,"volume":1218,"transactions":9,"vwap":1217},"2026-04-01",64.94,65.080002,64.7,64.87,28800,{"date":1220,"open":1221,"high":1170,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",64.8,64.56,65.040001,0.75,1.17,14800,{"date":1228,"open":1221,"high":1221,"low":1229,"close":1230,"change":564,"percent_change":1231,"volume":1031,"transactions":9,"vwap":1230},"2026-03-30",64.07,64.29,0.12,{"date":1233,"open":1209,"high":1234,"low":1235,"close":1236,"change":281,"percent_change":794,"volume":1237,"transactions":9,"vwap":1236},"2026-03-27",64.75,64.089996,64.21,27500,{"date":1239,"open":1240,"high":1160,"low":1240,"close":1241,"change":1189,"percent_change":1111,"volume":972,"transactions":9,"vwap":1241},"2026-03-26",64.47,64.67,{"date":1243,"open":1222,"high":1244,"low":1245,"close":1246,"change":824,"percent_change":1247,"volume":1067,"transactions":9,"vwap":1246},"2026-03-25",64.86,64.43,64.66,0.83,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":800,"volume":1255,"transactions":9,"vwap":1253},"2026-03-24",63.35,64.39,63.21,64.13,0.49,57300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":357,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",63.69,64.16,63.34,63.64,0.97,39800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":124,"percent_change":946,"volume":1270,"transactions":9,"vwap":1269},"2026-03-20",63.61,63.73,62.87,63.029999,23600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1266,"change":794,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1266},"2026-03-19",63.53,63.89,63.39,-1.1,13900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":378,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",64.92,64.32,-1.26,15800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1193,"change":429,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1193},"2026-03-17",65.4,65.75,65.12,0.17,20200,{"date":1292,"open":1293,"high":1170,"low":1294,"close":1295,"change":1289,"percent_change":409,"volume":1296,"transactions":9,"vwap":1295},"2026-03-16",65.17,64.91,65.029999,95400,{"date":1298,"open":1299,"high":1300,"low":1201,"close":1244,"change":1111,"percent_change":1065,"volume":1301,"transactions":9,"vwap":1244},"2026-03-13",65.26,65.44,15400,{"date":1303,"open":1202,"high":1109,"low":1304,"close":1304,"change":251,"percent_change":945,"volume":1305,"transactions":9,"vwap":1304},"2026-03-12",64.84,63900,{"date":1307,"open":1168,"high":1300,"low":1223,"close":1308,"change":119,"percent_change":369,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",65.25,13100,{"date":1311,"open":1287,"high":1063,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",65.28,65.37,-0.49,-0.74,20300,{"date":1318,"open":1319,"high":1128,"low":1217,"close":1320,"change":1321,"percent_change":945,"volume":1322,"transactions":9,"vwap":1320},"2026-03-09",65.95,65.86,-0.42,29100,{"date":1324,"open":1325,"high":1326,"low":1300,"close":1147,"change":1327,"percent_change":251,"volume":1328,"transactions":9,"vwap":1147},"2026-03-06",66.27,66.31,-0.27,12500,{"date":1330,"open":1331,"high":1074,"low":1332,"close":1083,"change":1333,"percent_change":51,"volume":1334,"transactions":9,"vwap":1083},"2026-03-05",66.66,66.3,-0.44,15300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",66.97,67.050003,66.48,66.99,0.2,0.3,11400,{"date":1345,"open":1055,"high":1346,"low":1287,"close":1075,"change":148,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1075},"2026-03-03",67.029999,-0.52,31600,{"date":1350,"open":1097,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",67.22,66.78,67.14,0,16000,{"date":1357,"open":1127,"high":1353,"low":1358,"close":1353,"change":499,"percent_change":1076,"volume":1359,"transactions":9,"vwap":1353},"2026-02-27",66.45,11000,{"date":1361,"open":1080,"high":1362,"low":1062,"close":1004,"change":408,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1004},"2026-02-26",66.84,0.29,26000,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1127,"change":1327,"percent_change":1369,"volume":1184,"transactions":9,"vwap":1127},"2026-02-25",66.96,66.07,-0.4,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1362,"change":262,"percent_change":408,"volume":1290,"transactions":9,"vwap":1362},"2026-02-24",66.7,67.019997,66.58,{"date":1376,"open":1377,"high":1378,"low":1339,"close":1379,"change":1380,"percent_change":378,"volume":1178,"transactions":9,"vwap":1379},"2026-02-23",66.89,67.34,66.71,-0.55,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":409,"percent_change":585,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",66.91,67.26,66.65,17900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1096,"change":368,"percent_change":1392,"volume":1283,"transactions":9,"vwap":1096},"2026-02-19",67.15,67.43,66.81,-0.19,{"date":1394,"open":1384,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":119,"volume":1399,"transactions":9,"vwap":1397},"2026-02-18",67.38,67.040001,67.13,-0.08,22300,{"date":1401,"open":1402,"high":830,"low":1383,"close":1403,"change":51,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-17",67.96,67.21,-0.97,49500,{"date":1407,"open":1408,"high":1409,"low":1403,"close":866,"change":1410,"percent_change":172,"volume":1211,"transactions":9,"vwap":866},"2026-02-13",67.23,68.029999,0.67,{"date":1412,"open":1413,"high":882,"low":1414,"close":1415,"change":606,"percent_change":389,"volume":978,"transactions":9,"vwap":1415},"2026-02-12",67.83,67.059998,67.2,{"date":1417,"open":1414,"high":1418,"low":1414,"close":1419,"change":1247,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-11",67.77,67.76,1.24,80600,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-10",66.35,67.12,66.93,0.6,0.9,33000,{"date":1431,"open":1432,"high":1433,"low":1101,"close":1051,"change":1141,"percent_change":44,"volume":885,"transactions":9,"vwap":1051},"2026-02-09",66.16,66.4,{"date":1435,"open":1028,"high":1056,"low":1028,"close":1436,"change":815,"percent_change":1437,"volume":1237,"transactions":9,"vwap":1436},"2026-02-06",66.47,1.56,{"date":1439,"open":1440,"high":1440,"low":1193,"close":1441,"change":241,"percent_change":1086,"volume":1399,"transactions":9,"vwap":1441},"2026-02-05",65.97,65.45,{"date":1443,"open":1221,"high":1444,"low":1221,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",66.24,66.019997,1.36,2.1,45600,{"date":1450,"open":1451,"high":1199,"low":1451,"close":1246,"change":1104,"percent_change":419,"volume":1452,"transactions":9,"vwap":1246},"2026-02-03",63.88,42600,{"date":1454,"open":1267,"high":1455,"low":1456,"close":1457,"change":867,"percent_change":1021,"volume":1399,"transactions":9,"vwap":1457},"2026-02-02",64.31,63.71,64.26,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1427,"percent_change":516,"volume":1270,"transactions":9,"vwap":1461},"2026-01-30",63.24,63.91,63.099998,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1015,"percent_change":261,"volume":1469,"transactions":9,"vwap":1468},"2026-01-29",63.49,63.9,63.15,63.31,20900,{"date":1471,"open":1472,"high":1258,"low":1473,"close":1474,"change":143,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",63.47,63.060001,63.25,-0.03,43900,{"date":1478,"open":1460,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-27",63.46,63.11,63.27,-0.1,-0.16,100800,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1015,"percent_change":261,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",63.55,63.2,63.37,134400,{"date":1492,"open":125,"high":125,"low":1493,"close":1468,"change":1354,"percent_change":1354,"volume":1494,"transactions":9,"vwap":1468},"2026-01-23",63.049999,17400,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1468,"change":1007,"percent_change":543,"volume":847,"transactions":9,"vwap":1468},"2026-01-22",63.26,63.65,{"date":1500,"open":1501,"high":1252,"low":1501,"close":1462,"change":781,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1462},"2026-01-21",62.45,1.41,34100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":79,"percent_change":1510,"volume":825,"transactions":9,"vwap":1509},"2026-01-20",62.47,62.62,62.080002,62.22,-1.25,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1369,"percent_change":945,"volume":832,"transactions":9,"vwap":1515},"2026-01-16",63.29,62.98,63.0099983,{"date":1517,"open":1480,"high":1518,"low":1480,"close":1519,"change":261,"percent_change":489,"volume":877,"transactions":9,"vwap":1519},"2026-01-15",63.58,63.41,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-14",62.44,63.48,63.32,0.92,1.47,196900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1014,"percent_change":1015,"volume":1534,"transactions":9,"vwap":1533},"2026-01-13",62.53,62.67,62.23,62.4,70200,{"date":1536,"open":1506,"high":1506,"low":1537,"close":1538,"change":1392,"percent_change":99,"volume":1539,"transactions":9,"vwap":1538},"2026-01-12",62.19,62.36,25500,{"date":1541,"open":1542,"high":1531,"low":1543,"close":1544,"change":1363,"percent_change":71,"volume":1545,"transactions":9,"vwap":1544},"2026-01-09",62.39,62.26,62.55,26500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1543,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2026-01-08",60.98,62.54,1.23,2.02,38700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":946,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-07",62.060001,60.99,61.029999,-1.47,35700,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":86,"volume":1405,"transactions":9,"vwap":1564},"2026-01-06",61.38,62.02,61.94,0.56,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1562,"change":543,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2026-01-05",61.13,61.52,61.040001,0.54,46800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-02",60.6,61.33,60.12,61.049999,0.58,0.96,42100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1369,"percent_change":51,"volume":1586,"transactions":9,"vwap":1585},"2025-12-31",60.87,60.47,47400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1584,"change":143,"percent_change":1475,"volume":1592,"transactions":9,"vwap":1584},"2025-12-30",60.94,61,60.82,105000,{"date":1594,"open":1589,"high":1595,"low":1596,"close":1597,"change":449,"percent_change":1398,"volume":978,"transactions":9,"vwap":1597},"2025-12-29",61.07,60.86,60.89,{"date":1599,"open":1596,"high":1548,"low":1600,"close":1589,"change":1015,"percent_change":348,"volume":1601,"transactions":9,"vwap":1589},"2025-12-26",60.71,12000,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":867,"percent_change":1579,"volume":1607,"transactions":9,"vwap":1606},"2025-12-24",60.54,60.9,60.88,16900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":160,"percent_change":251,"volume":1614,"transactions":9,"vwap":1613},"2025-12-23",60.73,60.75,60.45,60.53,141800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":542,"percent_change":1104,"volume":1621,"transactions":9,"vwap":1620},"2025-12-22",60.64,60.81,60.58,60.78,81200,{"date":1623,"open":1624,"high":1625,"low":1613,"close":1604,"change":984,"percent_change":914,"volume":1626,"transactions":9,"vwap":1604},"2025-12-19",60.59,60.83,58800,{"date":1628,"open":1606,"high":1629,"low":1619,"close":1630,"change":309,"percent_change":876,"volume":1631,"transactions":9,"vwap":1630},"2025-12-18",61.060001,60.63,48000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":409,"volume":1639,"transactions":9,"vwap":1637},"2025-12-17",61.18,61.54,61.15,61.31,0.16,15100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1636,"change":1183,"percent_change":875,"volume":1645,"transactions":9,"vwap":1636},"2025-12-16",61.59,61.61,60.95,25900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1638,"percent_change":409,"volume":1652,"transactions":9,"vwap":1651},"2025-12-15",61.72,61.73,61.42,61.62,35600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1046,"percent_change":290,"volume":1659,"transactions":9,"vwap":1658},"2025-12-12",61.86,61.91,61.36,61.46,16400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":418,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-11",61.22,61.76,61.63,0.74,25300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1634,"change":902,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1634},"2025-12-10",60.38,61.23,60.34,1.44,20700,{"date":1675,"open":1676,"high":1630,"low":1676,"close":1677,"change":1638,"percent_change":469,"volume":934,"transactions":9,"vwap":1677},"2025-12-09",60.25,60.31,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":44,"percent_change":148,"volume":1683,"transactions":9,"vwap":1682},"2025-12-08",60.43,60.13,60.15,36800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1000,"percent_change":470,"volume":1689,"transactions":9,"vwap":1688},"2025-12-05",60.16,60.67,60.36,22400,{"date":1691,"open":1692,"high":1677,"low":1693,"close":1694,"change":1695,"percent_change":143,"volume":1696,"transactions":9,"vwap":1694},"2025-12-04",60.24,59.96,60.14,-0.01,21600,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1682,"change":922,"percent_change":1076,"volume":1270,"transactions":9,"vwap":1682},"2025-12-03",60.02,60.28,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":99,"percent_change":271,"volume":1023,"transactions":9,"vwap":1705},"2025-12-02",60.17,59.63,59.81,{"date":1707,"open":1708,"high":1604,"low":1709,"close":1710,"change":732,"percent_change":933,"volume":1711,"transactions":9,"vwap":1710},"2025-12-01",60.26,60.080002,60.11,26600,{"date":1713,"open":1714,"high":1604,"low":1714,"close":1585,"change":1363,"percent_change":940,"volume":1715,"transactions":9,"vwap":1585},"2025-11-28",60.21,10600,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":713,"percent_change":1022,"volume":847,"transactions":9,"vwap":1720},"2025-11-26",59.74,60.35,60.18,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1195,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",59.17,59.8,59.68,0.66,23000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":348,"percent_change":1289,"volume":1734,"transactions":9,"vwap":1733},"2025-11-24",59.12,59.18,58.75,59.02,14300,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-21",57.93,59.25,58.92,1.22,2.11,18800,{"date":1744,"open":1745,"high":1746,"low":24,"close":24,"change":703,"percent_change":1276,"volume":1016,"transactions":9,"vwap":24},"2025-11-20",58.72,58.87,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":945,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-19",58.81,58.23,58.34,-1.07,23100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1638,"percent_change":469,"volume":1760,"transactions":9,"vwap":1759},"2025-11-18",58.79,59.2,58.6,58.97,13600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1749,"change":1029,"percent_change":1766,"volume":1301,"transactions":9,"vwap":1749},"2025-11-17",59.41,59.53,58.69,-1.18,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":478,"volume":1774,"transactions":9,"vwap":1772},"2025-11-14",59.64,59.71,59.24,59.51,-0.23,17100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1718,"change":1773,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1718},"2025-11-13",59.94,60.27,59.72,-0.38,27100,{"date":1783,"open":1779,"high":1784,"low":1779,"close":1785,"change":584,"percent_change":71,"volume":1786,"transactions":9,"vwap":1785},"2025-11-12",60.099998,59.97,155500,{"date":1788,"open":1771,"high":1789,"low":1771,"close":1790,"change":419,"percent_change":1791,"volume":1386,"transactions":9,"vwap":1790},"2025-11-11",59.75,59.69,1.05,{"date":1793,"open":1794,"high":1771,"low":1795,"close":1796,"change":564,"percent_change":489,"volume":923,"transactions":9,"vwap":1796},"2025-11-10",59.23,58.63,59.07,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":902,"volume":1803,"transactions":9,"vwap":1800},"2025-11-07",58.52,58.99,58.45,0.51,17300,{"date":1805,"open":1806,"high":1759,"low":1807,"close":1808,"change":290,"percent_change":104,"volume":1760,"transactions":9,"vwap":1808},"2025-11-06",58.68,58.46,58.48,{"date":1810,"open":1751,"high":1811,"low":1751,"close":1812,"change":1579,"percent_change":172,"volume":1226,"transactions":9,"vwap":1812},"2025-11-05",58.94,58.76,{"date":1814,"open":1815,"high":1808,"low":1816,"close":1817,"change":1347,"percent_change":1818,"volume":825,"transactions":9,"vwap":1817},"2025-11-04",58.33,58.16,58.18,-0.89,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1780,"percent_change":703,"volume":1652,"transactions":9,"vwap":1823},"2025-11-03",58.93,58.22,58.7,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1482,"percent_change":1046,"volume":1830,"transactions":9,"vwap":1829},"2025-10-31",59.049999,59.22,58.85,59.080002,50400,{"date":1832,"open":1827,"high":1770,"low":1833,"close":1731,"change":732,"percent_change":933,"volume":1652,"transactions":9,"vwap":1731},"2025-10-30",59.15,{"date":1835,"open":1694,"high":1703,"low":1836,"close":1837,"change":459,"percent_change":704,"volume":1838,"transactions":9,"vwap":1837},"2025-10-29",59.49,59.54,30400,{"date":1840,"open":1841,"high":1842,"low":1709,"close":1709,"change":36,"percent_change":732,"volume":1843,"transactions":9,"vwap":1709},"2025-10-28",60.37,60.41,17000,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":261,"percent_change":430,"volume":1849,"transactions":9,"vwap":1848},"2025-10-27",60.33,60.060001,60.3,32600,{"date":1851,"open":1852,"high":1841,"low":1853,"close":1714,"change":1342,"percent_change":713,"volume":1105,"transactions":9,"vwap":1714},"2025-10-24",60.23,60.2,{"date":1855,"open":1681,"high":1681,"low":1725,"close":1856,"change":1111,"percent_change":1065,"volume":1857,"transactions":9,"vwap":1856},"2025-10-23",59.91,65900,{"date":1859,"open":1860,"high":1686,"low":1861,"close":1862,"change":449,"percent_change":1398,"volume":1863,"transactions":9,"vwap":1862},"2025-10-22",59.77,59.7,59.89,35100,{"date":1865,"open":1862,"high":1866,"low":1867,"close":1777,"change":983,"percent_change":1482,"volume":1868,"transactions":9,"vwap":1777},"2025-10-21",60.07,59.73,36700,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":470,"percent_change":419,"volume":1874,"transactions":9,"vwap":1873},"2025-10-20",59.79,60.040001,60,267800,{"date":1876,"open":1877,"high":1704,"low":1877,"close":1704,"change":854,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1704},"2025-10-17",59.3,0.69,22000,{"date":1881,"open":1871,"high":1882,"low":1833,"close":1827,"change":104,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1827},"2025-10-16",59.82,-0.8,44300,{"date":1886,"open":1860,"high":1699,"low":1887,"close":1861,"change":430,"percent_change":637,"volume":1888,"transactions":9,"vwap":1861},"2025-10-15",59.32,13200,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1427,"percent_change":815,"volume":1894,"transactions":9,"vwap":1893},"2025-10-14",58.54,59.67,59.55,14200,{"date":1896,"open":1745,"high":1897,"low":1745,"close":1898,"change":1899,"percent_change":801,"volume":1900,"transactions":9,"vwap":1898},"2025-10-13",59.060001,58.95,0.65,24200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1218,"transactions":9,"vwap":1904},"2025-10-10",59.46,58.3,-1,-1.69,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1877,"change":703,"percent_change":1752,"volume":1087,"transactions":9,"vwap":1877},"2025-10-09",60.029999,59.26,{"date":1912,"open":1692,"high":1692,"low":1862,"close":1777,"change":1483,"percent_change":1327,"volume":1673,"transactions":9,"vwap":1777},"2025-10-08",{"date":1914,"open":1915,"high":1915,"low":1699,"close":1784,"change":44,"percent_change":148,"volume":1916,"transactions":9,"vwap":1784},"2025-10-07",60.49,17600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1677,"change":1780,"percent_change":945,"volume":808,"transactions":9,"vwap":1677},"2025-10-06",60.65,60.29,{"date":1922,"open":1923,"high":1605,"low":1923,"close":1924,"change":543,"percent_change":1021,"volume":1925,"transactions":9,"vwap":1924},"2025-10-03",60.44,60.69,18900,{"date":1927,"open":1585,"high":1600,"low":1852,"close":1688,"change":914,"percent_change":160,"volume":1928,"transactions":9,"vwap":1688},"2025-10-02",12400,{"date":1930,"open":1714,"high":1575,"low":1714,"close":1931,"change":584,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-01",60.51,0.46,20100,{"date":1935,"open":1871,"high":1676,"low":1936,"close":1852,"change":1363,"percent_change":940,"volume":1270,"transactions":9,"vwap":1852},"2025-09-30",59.76,{"date":1938,"open":1720,"high":1720,"low":1718,"close":1777,"change":1111,"percent_change":1065,"volume":1348,"transactions":9,"vwap":1777},"2025-09-29",{"date":1940,"open":1941,"high":1693,"low":1941,"close":1942,"change":1254,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-26",59.56,59.92,0.82,17500,{"date":1946,"open":1947,"high":1862,"low":1948,"close":1949,"change":1314,"percent_change":378,"volume":1950,"transactions":9,"vwap":1949},"2025-09-25",59.84,59.33,59.43,32400,{"date":1952,"open":1693,"high":1686,"low":1953,"close":1942,"change":449,"percent_change":1398,"volume":1954,"transactions":9,"vwap":1942},"2025-09-24",59.88,19600,{"date":1956,"open":1725,"high":1676,"low":1725,"close":1785,"change":922,"percent_change":1076,"volume":1957,"transactions":9,"vwap":1785},"2025-09-23",50700,{"date":1959,"open":1960,"high":1770,"low":1961,"close":1704,"change":1065,"percent_change":1066,"volume":1962,"transactions":9,"vwap":1704},"2025-09-22",59.57,59.52,41800,{"date":1964,"open":1705,"high":1882,"low":1764,"close":1965,"change":119,"percent_change":289,"volume":1966,"transactions":9,"vwap":1965},"2025-09-19",59.6,53200,{"date":1968,"open":1969,"high":1860,"low":1970,"close":1779,"change":1314,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1779},"2025-09-18",59.61,59.48,-0.81,25600,{"date":1974,"open":1872,"high":1975,"low":1872,"close":1714,"change":584,"percent_change":71,"volume":1976,"transactions":9,"vwap":1714},"2025-09-17",60.79,21700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":119,"volume":1984,"transactions":9,"vwap":1982},"2025-09-16",60.09,60.19,59.78,59.93,-0.07,31000,{"date":1986,"open":1680,"high":1915,"low":1785,"close":1873,"change":1987,"percent_change":606,"volume":1988,"transactions":9,"vwap":1873},"2025-09-15",-0.34,18400,{"date":1990,"open":1630,"high":1919,"low":1708,"close":1671,"change":1780,"percent_change":945,"volume":1991,"transactions":9,"vwap":1671},"2025-09-12",99300,{"date":1993,"open":1682,"high":1994,"low":1682,"close":1994,"change":1995,"percent_change":1996,"volume":1190,"transactions":9,"vwap":1994},"2025-09-11",60.72,0.64,1.07,{"date":1998,"open":1699,"high":1682,"low":1718,"close":1709,"change":1695,"percent_change":143,"volume":978,"transactions":9,"vwap":1709},"2025-09-10",{"date":2000,"open":1866,"high":1714,"low":1699,"close":1979,"change":1065,"percent_change":1066,"volume":1494,"transactions":9,"vwap":1979},"2025-09-09",{"date":2002,"open":1692,"high":1692,"low":1718,"close":1847,"change":836,"percent_change":1380,"volume":1237,"transactions":9,"vwap":1847},"2025-09-08",{"date":2004,"open":1671,"high":2005,"low":1866,"close":2006,"change":564,"percent_change":262,"volume":978,"transactions":9,"vwap":2006},"2025-09-05",60.74,60.39,{"date":2008,"open":1853,"high":1677,"low":1777,"close":1677,"change":1104,"percent_change":1410,"volume":2009,"transactions":9,"vwap":1677},"2025-09-04",13700,{"date":2011,"open":2012,"high":1784,"low":1769,"close":1856,"change":1483,"percent_change":1327,"volume":2013,"transactions":9,"vwap":1856},"2025-09-03",59.9,15600,{"date":2015,"open":1785,"high":1692,"low":1789,"close":1866,"change":114,"percent_change":230,"volume":1226,"transactions":9,"vwap":1866},"2025-09-02",{"date":2017,"open":1703,"high":2018,"low":1703,"close":2006,"change":637,"percent_change":574,"volume":2019,"transactions":9,"vwap":2006},"2025-08-29",60.52,21000,{"date":2021,"open":2022,"high":2022,"low":1981,"close":1694,"change":1482,"percent_change":1046,"volume":2023,"transactions":9,"vwap":1694},"2025-08-28",60.42,19300,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1692,"change":1363,"percent_change":940,"volume":2028,"transactions":9,"vwap":1692},"2025-08-27",59.87,60.32,17200,{"date":2030,"open":2031,"high":1847,"low":1871,"close":2032,"change":983,"percent_change":1482,"volume":2033,"transactions":9,"vwap":2032},"2025-08-26",59.99,59.95,21300,{"date":2035,"open":1692,"high":1848,"low":1785,"close":2036,"change":251,"percent_change":309,"volume":877,"transactions":9,"vwap":2036},"2025-08-25",60.0099983,{"date":2038,"open":1704,"high":2039,"low":1965,"close":2022,"change":1195,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2022},"2025-08-22",60.5,1.89,46600,{"date":2043,"open":1757,"high":1949,"low":1897,"close":1877,"change":1695,"percent_change":143,"volume":2044,"transactions":9,"vwap":1877},"2025-08-21",16300,{"date":2046,"open":2047,"high":1769,"low":1794,"close":2047,"change":261,"percent_change":430,"volume":1218,"transactions":9,"vwap":2047},"2025-08-20",59.31,{"date":2049,"open":1756,"high":2050,"low":1756,"close":1827,"change":1254,"percent_change":1247,"volume":2051,"transactions":9,"vwap":1827},"2025-08-19",59.4,29700,{"date":2053,"open":2054,"high":1811,"low":1823,"close":2055,"change":1045,"percent_change":1392,"volume":1452,"transactions":9,"vwap":2055},"2025-08-18",58.82,58.73,{"date":2057,"open":1898,"high":2058,"low":1745,"close":2059,"change":143,"percent_change":1475,"volume":2060,"transactions":9,"vwap":2059},"2025-08-15",59.0099983,58.84,15500,{"date":2062,"open":1823,"high":1739,"low":1801,"close":2063,"change":320,"percent_change":1347,"volume":2060,"transactions":9,"vwap":2063},"2025-08-14",58.86,{"date":2065,"open":2066,"high":1723,"low":1904,"close":1723,"change":1580,"percent_change":2067,"volume":2028,"transactions":9,"vwap":1723},"2025-08-13",58.38,1.65,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1410,"percent_change":1130,"volume":2072,"transactions":9,"vwap":2071},"2025-08-12",57.75,58.21,79900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":44,"percent_change":732,"volume":897,"transactions":9,"vwap":2078},"2025-08-11",57.82,58.13,57.42,57.54,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2070,"change":469,"percent_change":71,"volume":2084,"transactions":9,"vwap":2070},"2025-08-08",57.62,57.81,57.59,55600,{"date":2086,"open":2087,"high":2083,"low":2088,"close":2089,"change":2090,"percent_change":1224,"volume":1645,"transactions":9,"vwap":2089},"2025-08-07",57.38,57.049999,57.48,0.43,{"date":2092,"open":2089,"high":2089,"low":2088,"close":2088,"change":160,"percent_change":1333,"volume":1399,"transactions":9,"vwap":2088},"2025-08-06",{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":637,"percent_change":2099,"volume":2033,"transactions":9,"vwap":2098},"2025-08-05",57.17,57.36,57.029999,57.3,0.44,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2088,"change":574,"percent_change":1665,"volume":2104,"transactions":9,"vwap":2088},"2025-08-04",56.73,57.13,32300,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":104,"percent_change":440,"volume":2110,"transactions":9,"vwap":2109},"2025-08-01",56.97,56.3,56.63,16500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1333,"percent_change":875,"volume":1355,"transactions":9,"vwap":2116},"2025-07-31",57.33,57.69,56.99,57.11,{"date":2118,"open":2119,"high":2076,"low":2120,"close":2121,"change":388,"percent_change":1030,"volume":2122,"transactions":9,"vwap":2121},"2025-07-30",58.040001,57.35,57.55,65600,{"date":2124,"open":2125,"high":2125,"low":2119,"close":1816,"change":1141,"percent_change":155,"volume":1774,"transactions":9,"vwap":1816},"2025-07-29",58.29,{"date":2127,"open":2128,"high":2128,"low":1822,"close":1904,"change":606,"percent_change":2129,"volume":847,"transactions":9,"vwap":1904},"2025-07-28",58.74,-0.95,{"date":2131,"open":1812,"high":2132,"low":2133,"close":2063,"change":1341,"percent_change":922,"volume":1309,"transactions":9,"vwap":2063},"2025-07-25",58.89,58.42,{"date":2135,"open":2136,"high":2137,"low":1758,"close":2138,"change":165,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-24",59,59.040001,58.66,-1.16,37300,{"date":2142,"open":1733,"high":2143,"low":1733,"close":2144,"change":1802,"percent_change":902,"volume":965,"transactions":9,"vwap":2144},"2025-07-23",59.44,59.35,{"date":2146,"open":2147,"high":2059,"low":2147,"close":2059,"change":952,"percent_change":2148,"volume":1283,"transactions":9,"vwap":2059},"2025-07-22",57.98,1.4,{"date":2150,"open":2151,"high":1807,"low":2152,"close":2153,"change":449,"percent_change":984,"volume":1803,"transactions":9,"vwap":2153},"2025-07-21",58.32,58.02,58.029999,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1398,"percent_change":1141,"volume":2160,"transactions":9,"vwap":2159},"2025-07-18",58.26,58.41,57.97,58.080002,18600,{"date":2162,"open":2163,"high":2164,"low":2163,"close":1816,"change":1638,"percent_change":584,"volume":2165,"transactions":9,"vwap":1816},"2025-07-17",57.85,58.2,18500,{"date":2167,"open":2168,"high":2169,"low":2081,"close":2170,"change":262,"percent_change":1000,"volume":1539,"transactions":9,"vwap":2170},"2025-07-16",58.0099983,58.12,58,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":884,"volume":2176,"transactions":9,"vwap":2174},"2025-07-15",58.8,57.87,-0.96,25000,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1482,"percent_change":1046,"volume":2033,"transactions":9,"vwap":2181},"2025-07-14",58.88,58.55,58.83,{"date":2183,"open":1796,"high":2184,"low":1812,"close":1821,"change":1183,"percent_change":79,"volume":2185,"transactions":9,"vwap":1821},"2025-07-11",59.11,16800,{"date":2187,"open":2059,"high":1960,"low":2188,"close":2050,"change":71,"percent_change":2189,"volume":2176,"transactions":9,"vwap":2050},"2025-07-10",58.78,0.8,{"date":2191,"open":2137,"high":2192,"low":1795,"close":1821,"change":1475,"percent_change":449,"volume":904,"transactions":9,"vwap":1821},"2025-07-09",59.099998,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2090,"percent_change":1194,"volume":1277,"transactions":9,"vwap":2198},"2025-07-08",58.57,59.029999,58.51,58.96,{"date":2200,"open":1811,"high":1829,"low":2151,"close":2201,"change":388,"percent_change":831,"volume":1894,"transactions":9,"vwap":2201},"2025-07-07",58.53,{"date":2203,"open":2204,"high":1738,"low":1796,"close":2205,"change":261,"percent_change":430,"volume":2206,"transactions":9,"vwap":2205},"2025-07-03",59.13,59.14,7700,{"date":2208,"open":1806,"high":1829,"low":1808,"close":1826,"change":1254,"percent_change":1022,"volume":2209,"transactions":9,"vwap":1826},"2025-07-02",14600,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-01",57.47,58.9,58.56,1.08,1.88,64300,{"date":2219,"open":2103,"high":2089,"low":2103,"close":2089,"change":922,"percent_change":1427,"volume":1933,"transactions":9,"vwap":2089},"2025-06-30",{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1111,"percent_change":1014,"volume":2226,"transactions":9,"vwap":2225},"2025-06-27",57.18,57.41,56.87,57.14,23200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":189,"percent_change":1525,"volume":1988,"transactions":9,"vwap":2230},"2025-06-26",56.83,57.12,56.82,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":388,"percent_change":1752,"volume":2237,"transactions":9,"vwap":2236},"2025-06-25",57.09,56.52,56.6,47600,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":922,"percent_change":1427,"volume":2243,"transactions":9,"vwap":2242},"2025-06-24",56.93,57.26,57.21,52300,{"date":2245,"open":2246,"high":2224,"low":2247,"close":2224,"change":867,"percent_change":419,"volume":2248,"transactions":9,"vwap":2224},"2025-06-23",56.65,56.21,24800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2235,"change":281,"percent_change":1971,"volume":1539,"transactions":9,"vwap":2235},"2025-06-20",56.57,56.78,56.43,{"date":2255,"open":2230,"high":2256,"low":2257,"close":2258,"change":983,"percent_change":1045,"volume":2028,"transactions":9,"vwap":2258},"2025-06-18",57.29,56.92,56.98,{"date":2260,"open":2261,"high":2078,"low":2262,"close":2263,"change":933,"percent_change":2264,"volume":1984,"transactions":9,"vwap":2263},"2025-06-17",57.45,57.02,57.040001,-1.04,{"date":2266,"open":2078,"high":2267,"low":2268,"close":2269,"change":922,"percent_change":2270,"volume":817,"transactions":9,"vwap":2269},"2025-06-16",57.78,57.49,57.64,0.59,{"date":2272,"open":2273,"high":2274,"low":2095,"close":2098,"change":732,"percent_change":439,"volume":2275,"transactions":9,"vwap":2098},"2025-06-13",57.52,57.73,24100,{"date":2277,"open":2278,"high":2279,"low":2113,"close":2280,"change":1015,"percent_change":348,"volume":2281,"transactions":9,"vwap":2280},"2025-06-12",57.58,57.67,57.66,19400,{"date":2283,"open":2163,"high":2163,"low":2284,"close":2285,"change":289,"percent_change":148,"volume":1399,"transactions":9,"vwap":2285},"2025-06-11",57.43,57.6,{"date":2287,"open":2261,"high":2288,"low":2284,"close":2289,"change":940,"percent_change":1022,"volume":2290,"transactions":9,"vwap":2289},"2025-06-10",57.99,57.8,22200,{"date":2292,"open":2293,"high":2280,"low":2293,"close":2294,"change":209,"percent_change":219,"volume":1218,"transactions":9,"vwap":2294},"2025-06-09",57.25,57.32,{"date":2296,"open":2115,"high":2297,"low":2298,"close":2225,"change":1254,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2225},"2025-06-06",57.23,56.94,0.86,24600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2246,"change":983,"percent_change":1045,"volume":1925,"transactions":9,"vwap":2246},"2025-06-05",56.86,56.89,56.5,{"date":2307,"open":2308,"high":2230,"low":2309,"close":2309,"change":299,"percent_change":281,"volume":2310,"transactions":9,"vwap":2309},"2025-06-04",57.060001,56.71,17700,{"date":2312,"open":2313,"high":2234,"low":2235,"close":2107,"change":1342,"percent_change":824,"volume":2314,"transactions":9,"vwap":2107},"2025-06-03",56.54,13400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":564,"percent_change":489,"volume":1142,"transactions":9,"vwap":2318},"2025-06-02",56.51,56.67,56.099998,{"date":2321,"open":2108,"high":2322,"low":2323,"close":2324,"change":348,"percent_change":209,"volume":2325,"transactions":9,"vwap":2324},"2025-05-30",56.72,56.13,56.59,24500,{"date":2327,"open":2328,"high":2305,"low":2329,"close":2330,"change":348,"percent_change":209,"volume":2331,"transactions":9,"vwap":2330},"2025-05-29",56.36,55.99,56.49,29600,{"date":2333,"open":2115,"high":2115,"low":2334,"close":2335,"change":606,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-28",56.34,56.39,-0.98,30900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":902,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-27",56.61,56.96,56.41,56.95,1.55,52400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":429,"percent_change":1341,"volume":1673,"transactions":9,"vwap":2351},"2025-05-23",55.63,56.16,55.58,56.080002,{"date":2353,"open":2354,"high":2355,"low":2348,"close":2356,"change":1482,"percent_change":369,"volume":2357,"transactions":9,"vwap":2356},"2025-05-22",56.040001,56.22,55.97,13500,{"date":2359,"open":2262,"high":2262,"low":2360,"close":2360,"change":1282,"percent_change":2361,"volume":877,"transactions":9,"vwap":2360},"2025-05-21",56.07,-2.2,{"date":2363,"open":2364,"high":2365,"low":2297,"close":2113,"change":1398,"percent_change":1141,"volume":2366,"transactions":9,"vwap":2113},"2025-05-20",57.4,57.68,28600,{"date":2368,"open":2088,"high":2369,"low":2343,"close":2223,"change":1189,"percent_change":1111,"volume":2370,"transactions":9,"vwap":2223},"2025-05-19",57.46,42000,{"date":2372,"open":2229,"high":2364,"low":2373,"close":2364,"change":1565,"percent_change":676,"volume":2374,"transactions":9,"vwap":2364},"2025-05-16",56.69,43500,{"date":2376,"open":2377,"high":2224,"low":2378,"close":2379,"change":2189,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-15",56.15,56.09,56.84,1.43,54800,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2354,"change":104,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2354},"2025-05-14",56.4,55.94,-0.85,57500,{"date":2389,"open":2246,"high":2390,"low":2305,"close":2235,"change":1141,"percent_change":160,"volume":2391,"transactions":9,"vwap":2235},"2025-05-13",56.74,118400,{"date":2393,"open":2109,"high":2304,"low":2328,"close":2394,"change":596,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-12",56.66,2.05,11500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":449,"percent_change":984,"volume":2013,"transactions":9,"vwap":2402},"2025-05-09",55.77,55.78,55.43,55.52,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1565,"volume":2410,"transactions":9,"vwap":2408},"2025-05-08",55.46,56.02,55.45,55.57,0.31,20800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":408,"percent_change":867,"volume":1067,"transactions":9,"vwap":2416},"2025-05-07",55.2,55.54,55.0099983,55.26,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1327,"percent_change":1314,"volume":2176,"transactions":9,"vwap":2422},"2025-05-06",55.09,55.33,54.98,55.07,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":155,"percent_change":647,"volume":2165,"transactions":9,"vwap":2428},"2025-05-05",55.37,55.55,55.15,55.34,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2350,"change":1129,"percent_change":2434,"volume":2033,"transactions":9,"vwap":2350},"2025-05-02",55.48,55.65,55.18,1.39,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1482,"percent_change":369,"volume":2310,"transactions":9,"vwap":2440},"2025-05-01",54.97,55.29,54.75,54.82,{"date":2442,"open":2443,"high":2419,"low":2444,"close":2445,"change":1066,"percent_change":261,"volume":2446,"transactions":9,"vwap":2445},"2025-04-30",54.72,54.16,54.92,30100,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":1007,"percent_change":499,"volume":2452,"transactions":9,"vwap":2451},"2025-04-29",54.36,55.040001,54.87,31300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":469,"percent_change":713,"volume":2459,"transactions":9,"vwap":2458},"2025-04-28",54.44,54.79,54.22,54.66,22100,{"date":179,"open":2455,"high":2455,"low":175,"close":2461,"change":449,"percent_change":984,"volume":1645,"transactions":9,"vwap":2461},54.39]