[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMDV":3,"homepage-market-summary":30,"stock-historical-SMDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMDV","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},"ProShares S&P SmallCap 600 Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3306,1.678488,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.02,72.05,72.26,71.64,72.69,-0.67,-0.92,66605.438887,79.56,63.861,46132.313287326695,52,2935,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},62.15,38118,13913010.635119,14.34,"2025-04-25",[183,186,195,204,214,224,232,242,251,262,271,282,293,302,312,319,329,340,349,360,370,380,390,399,410,420,431,439,449,460,471,480,491,500,507,517,528,539,549,560,569,579,588,598,607,618,626,636,646,655,664,673,682,692,702,712,721,728,739,748,756,764,774,781,790,797,805,810,817,824,832,838,843,849,855,863,870,878,886,893,900,907,915,920,927,933,940,946,953,958,965,972,979,987,993,1001,1009,1017,1026,1035,1043,1052,1059,1067,1072,1077,1083,1089,1097,1106,1112,1120,1128,1136,1143,1148,1157,1164,1172,1179,1184,1191,1198,1203,1207,1212,1220,1225,1233,1242,1248,1253,1261,1267,1275,1280,1288,1294,1302,1308,1315,1322,1328,1333,1340,1349,1355,1363,1371,1379,1385,1392,1401,1408,1416,1422,1426,1430,1437,1443,1447,1454,1461,1467,1473,1479,1485,1490,1497,1501,1505,1510,1517,1524,1531,1538,1544,1550,1557,1565,1571,1577,1583,1591,1597,1604,1611,1618,1625,1632,1639,1646,1653,1660,1665,1672,1677,1682,1688,1694,1700,1703,1707,1713,1718,1724,1730,1738,1744,1750,1756,1763,1770,1776,1782,1790,1797,1805,1812,1820,1827,1833,1840,1849,1856,1863,1869,1876,1883,1889,1897,1903,1910,1915,1921,1927,1934,1939,1943,1949,1953,1958,1963,1968,1976,1982,1989,1995,2002,2007,2014,2020,2028,2035,2041,2048,2054,2060,2065,2071,2076,2082,2087,2095,2101,2108,2114,2119,2126,2131,2136,2143,2149,2153,2158,2165,2172,2178,2184,2189,2196,2202,2205,2211,2217,2223,2227,2231,2237,2242,2246,2251,2259,2264,2270,2274,2281,2289,2296,2301,2307,2313,2317,2323,2330,2334,2340,2344,2347,2350,2354,2360,2364,2368,2371,2375,2379,2383,2389,2394,2400,2405,2410,2416,2421,2426,2432,2437,2443,2451,2458,2465,2468,2474,2479,2485,2493,2497,2503,2508,2514,2518,2524,2531,2540,2547,2551,2557,2564,2567,2572,2576,2580,2587,2594,2598,2602,2609,2613,2619,2626,2631,2636,2644,2651],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},637,71.9641,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":121,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",73.22,73.23,72.53,-0.16,85295.935863,911,72.9426,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":191,"percent_change":38,"volume":201,"transactions":202,"vwap":203},"2026-10-05",72.8,73.26,72.14,72.81,199503.780229,1426,72.745,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",72.67,73.255,72.97,0.83,1.15,224059.543043,1782,73.0372,{"date":215,"open":216,"high":217,"low":218,"close":199,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",71.47,72.195,71.05,0.42,0.59,418073.785277,3758,71.9483,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":81,"volume":229,"transactions":230,"vwap":231},"2026-09-30",72.57,71.72,-0.57,101735.756062,798,72.0525,{"date":233,"open":234,"high":200,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",72.77,71.97,72.29,-0.38,-0.52,89490.802029,783,72.4414,{"date":243,"open":244,"high":244,"low":245,"close":206,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",73.2,72.36,-0.725,-0.99,81619.316394,901,72.7007,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",73.19,73.56,72.91,73.395,0.395,0.54,129567.957599,871,73.2077,{"date":263,"open":244,"high":244,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",72.65,73,-0.1,-0.14,68275.003164,711,72.968,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",73.41,73.45,73.065,73.1,-1.03,-1.39,54178.693228,497,73.275,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",74.4,74.74,74.105,74.13,0.22,0.3,55586.318272,640,74.317,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",74.32,73.91,-0.07,-0.09,37711.077011,429,74.1398,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":106,"volume":309,"transactions":310,"vwap":311},"2026-09-18",73.94,74.03,73.55,73.98,-0.36,36375.273692,456,73.7533,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":121,"percent_change":191,"volume":316,"transactions":317,"vwap":318},"2026-09-17",75.22,74.34,25879.7821,377,74.6434,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":38,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",74.88,75.064,73.69,74.46,-0.29,121736.361522,1134,74.4089,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",74.6,74.87,74.465,74.68,-0.17,-0.23,90299.598491,822,74.7247,{"date":341,"open":342,"high":343,"low":331,"close":344,"change":345,"percent_change":267,"volume":346,"transactions":347,"vwap":348},"2026-09-14",74.92,75.31,74.85,-0.105,140964.959398,1078,74.9943,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",75.55,75.67,74.825,74.955,0.005,0.01,103289.056715,895,75.1459,{"date":361,"open":362,"high":363,"low":334,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",75.04,75.15,74.95,-0.4,-0.53,199368.599628,1354,74.9459,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":95,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",75.91,75.98,75.12,75.35,-1.01,78057.224587,609,75.4384,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",76.5,76.07,76.12,-0.55,-0.72,112991.200095,989,76.2597,{"date":391,"open":373,"high":392,"low":373,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",76.82,76.67,0.295,0.39,80261.962876,824,76.5088,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",76.55,76.74,76.06,76.375,0.265,0.35,60190.651173,606,76.4011,{"date":411,"open":412,"high":413,"low":351,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",75.65,76.51,76.11,0.7,0.93,286639.094744,1303,75.8458,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",75.83,76,75.25,75.41,-0.63,-0.83,87102.762355,750,75.5888,{"date":432,"open":433,"high":433,"low":372,"close":434,"change":435,"percent_change":427,"volume":436,"transactions":437,"vwap":438},"2026-08-31",76.48,76.04,-0.635,94843.40346,902,76.0508,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":121,"volume":446,"transactions":447,"vwap":448},"2026-08-28",76.95,77.17,76.5709,76.675,-0.095,160662.827622,1249,76.7991,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",76.68,76.83,76.27,76.77,-0.26,-0.34,169662.776441,1210,76.6223,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",76.87,77.38,76.8375,77.03,0.14,0.18,69011.879364,641,77.074,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":365,"volume":477,"transactions":478,"vwap":479},"2026-08-25",77.45,76.66,76.89,-0.305,385404.583992,2445,76.8204,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",77.13,77.465,77.08,77.195,0.255,0.33,20210.388244,393,77.2568,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",77.43,76.69,76.94,-0.01,84315.22528,873,76.9025,{"date":501,"open":495,"high":502,"low":402,"close":441,"change":503,"percent_change":228,"volume":504,"transactions":505,"vwap":506},"2026-08-20",77.19,-0.44,69248.082578,763,76.9696,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":325,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",78.09,78.15,77.325,77.39,-0.37,102723.184389,1107,77.7944,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",78.29,78.46,77.65,77.68,-0.59,-0.75,105118.231517,1150,78.0382,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",78.52,78.54,78.0851,78.27,-0.49,-0.62,85876.172344,806,78.3099,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":288,"volume":546,"transactions":547,"vwap":548},"2026-08-14",78.56,78.87,78.37,78.76,0.17,76825.974101,677,78.6521,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",78.75,79.08,78.5,78.59,0.16,0.2,122011.465549,905,78.7075,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":555,"percent_change":556,"volume":566,"transactions":567,"vwap":568},"2026-08-12",78.47,78.58,77.9,78.43,169729.900599,1745,78.2969,{"date":570,"open":571,"high":572,"low":573,"close":533,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",78.1,78.539,78,0.32,0.41,300895.580647,2510,78.3908,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":427,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",78.61,77.76,77.95,-1.05,554789.63819,3786,77.9826,{"date":589,"open":590,"high":591,"low":565,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",78.85,79.03,78.78,0.1,0.13,55516.414244,628,78.7628,{"date":599,"open":600,"high":25,"low":601,"close":602,"change":503,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",79.46,78.55,78.68,-0.56,93079.884499,1031,79.1529,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",79.14,79.33,78.89,79.12,0.04,0.05,44379.625867,612,79.1026,{"date":619,"open":562,"high":620,"low":621,"close":552,"change":209,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",79.26,78.02,1.06,42114.365918,514,78.6164,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",77.74,78.66,78.25,1.04,1.35,30150.159419,400,78.2944,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":267,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",77.32,77.4968,76.76,77.21,-0.18,38872.61137,451,77.151,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":238,"percent_change":22,"volume":652,"transactions":653,"vwap":654},"2026-07-30",78.06,78.11,77.07,77.35,60193.512015,702,77.4204,{"date":656,"open":544,"high":544,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",77.75,77.87,-0.95,-1.21,108760.930519,1015,78.3303,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":88,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",78.31,79.38,78.82,1.17,81058.765077,842,79.0659,{"date":674,"open":675,"high":553,"low":676,"close":677,"change":556,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",78.2,77.66,77.91,0.26,71151.903744,765,77.9985,{"date":683,"open":684,"high":571,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",77.4,77.33,77.71,0.62,0.8,61095.823802,660,77.7739,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":385,"volume":699,"transactions":700,"vwap":701},"2026-07-23",76.92,77.16,76.635,77.09,-0.43,43184.45854,469,76.8987,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":266,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",77.51,77.89,77.31,77.52,-0.13,24600.84591,352,77.5154,{"date":713,"open":714,"high":628,"low":715,"close":716,"change":717,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",77.48,77.11,77.62,0,78384.41003,654,77.3494,{"date":722,"open":723,"high":723,"low":724,"close":716,"change":523,"percent_change":524,"volume":725,"transactions":726,"vwap":727},"2026-07-20",78.3,77.54,24913.920611,369,77.9057,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",78.7,79.425,77.85,78.21,-0.87,-1.1,138351.701375,1215,78.7637,{"date":740,"open":741,"high":742,"low":741,"close":552,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",76.86,79.1,2.21,2.87,80683.777183,667,78.5477,{"date":749,"open":750,"high":463,"low":750,"close":462,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",76.49,0.4,0.52,45655.066739,515,77.0194,{"date":757,"open":758,"high":484,"low":759,"close":759,"change":157,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",77,76.47,-0.31,44248.851758,517,76.687,{"date":765,"open":766,"high":767,"low":750,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",76.81,77.1,76.71,0.145,0.19,34324.357748,373,76.7855,{"date":775,"open":423,"high":776,"low":423,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",76.775,76.565,0.635,0.84,53300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",75.74,76.16,75.42,75.93,0.58,0.77,27500,{"date":791,"open":792,"high":792,"low":793,"close":375,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":375},"2026-07-08",76.36,75.26,-1.135,-1.48,159900,{"date":798,"open":799,"high":638,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",76.97,76.43,76.485,-0.395,-0.51,276000,{"date":806,"open":807,"high":482,"low":808,"close":809,"change":708,"percent_change":335,"volume":789,"transactions":9,"vwap":809},"2026-07-06",76.9,76.57,76.88,{"date":811,"open":812,"high":813,"low":759,"close":814,"change":815,"percent_change":455,"volume":816,"transactions":9,"vwap":814},"2026-07-02",77.27,77.7,77.010002,-0.2,124900,{"date":818,"open":819,"high":820,"low":821,"close":641,"change":467,"percent_change":822,"volume":823,"transactions":9,"vwap":641},"2026-07-01",77.059998,77.8,77.019997,0.23,112200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":614,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",77.050003,77.25,76.6,77.029999,0.06,39200,{"date":833,"open":834,"high":834,"low":413,"close":835,"change":167,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",77.44,76.98,-0.89,55100,{"date":839,"open":393,"high":657,"low":393,"close":840,"change":779,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",77.67,1.09,58700,{"date":844,"open":845,"high":846,"low":845,"close":452,"change":847,"percent_change":841,"volume":848,"transactions":9,"vwap":452},"2026-06-25",76.13,77.080002,0.828,48100,{"date":850,"open":321,"high":851,"low":321,"close":852,"change":853,"percent_change":111,"volume":854,"transactions":9,"vwap":852},"2026-06-24",76.099998,76.0019989,0.777,18000,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",74.43,75.34,75.225,0.545,0.73,25900,{"date":864,"open":865,"high":866,"low":867,"close":334,"change":868,"percent_change":613,"volume":869,"transactions":9,"vwap":334},"2026-06-22",74.75,75.040001,74.64,0.028,46100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":841,"volume":877,"transactions":9,"vwap":875},"2026-06-18",74.52,74.86,74.39,74.652,0.802,35300,{"date":879,"open":880,"high":342,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",74.67,73.305,73.85,-0.8,-1.07,49800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":613,"percent_change":614,"volume":892,"transactions":9,"vwap":891},"2026-06-16",74.9,75.38,74.55,74.65,50700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":238,"percent_change":167,"volume":899,"transactions":9,"vwap":898},"2026-06-15",75.45,75.64,74.548,74.61,19200,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":111,"volume":906,"transactions":9,"vwap":904},"2026-06-12",74.51,75.377,75.13,0.765,22500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":415,"volume":914,"transactions":9,"vwap":912},"2026-06-11",74.14,74.53,73.71,74.365,0.514,23200,{"date":916,"open":323,"high":880,"low":323,"close":917,"change":918,"percent_change":556,"volume":919,"transactions":9,"vwap":917},"2026-06-10",73.851,0.151,33900,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":416,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-09",73.040001,74.24,73.7,1.28,38000,{"date":928,"open":189,"high":929,"low":930,"close":234,"change":931,"percent_change":356,"volume":932,"transactions":9,"vwap":234},"2026-06-08",73.27,72.685,0.009,29700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":574,"volume":939,"transactions":9,"vwap":937},"2026-06-05",72.45,73.31,72.761,0.231,12900,{"date":941,"open":942,"high":943,"low":942,"close":190,"change":944,"percent_change":945,"volume":862,"transactions":9,"vwap":190},"2026-06-04",72.16,72.6,1.01,1.41,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",72.455,71.52,-1.15,-1.58,22000,{"date":954,"open":955,"high":203,"low":955,"close":206,"change":956,"percent_change":925,"volume":957,"transactions":9,"vwap":206},"2026-06-02",71.55,0.92,31300,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":427,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",72.13,71.26,71.75,-1.14,35800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":162,"percent_change":456,"volume":971,"transactions":9,"vwap":970},"2026-05-29",72.63,72.87,72.55,72.58,12600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":456,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",73.07,72.49,72.83,-0.46,51000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":555,"volume":986,"transactions":9,"vwap":984},"2026-05-27",73.15,73.61,72.983,73.17,0.12,14700,{"date":988,"open":943,"high":989,"low":190,"close":990,"change":991,"percent_change":632,"volume":992,"transactions":9,"vwap":990},"2026-05-26",73.074997,73.050003,0.97,28200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":556,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",72.15,72.21,71.823,72.080002,0.28,19400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":992,"transactions":9,"vwap":1006},"2026-05-21",71.28,71.999,70.61,71.88,0.27,0.38,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-20",70.66,71.61,70.26,1.08,1.53,23300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",70.74,71.019997,70.31,70.53,-0.551,-0.78,30000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",70.78,71.37,70.59,71.081001,0.751,1.07,32500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":884,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",70.97,71.029999,70.27,70.33,-1.5,17600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",71.43,71.81,71.36,71.4,0.34,0.48,22900,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":366,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",71.46,70.775,71.059998,-0.74,22800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",71.83,71.12,71.59,-0.39,-0.54,16900,{"date":1068,"open":208,"high":208,"low":1069,"close":1070,"change":427,"percent_change":963,"volume":1071,"transactions":9,"vwap":1070},"2026-05-11",71.94,71.98,11800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":200,"change":593,"percent_change":466,"volume":1076,"transactions":9,"vwap":200},"2026-05-08",73.099998,72.75,8600,{"date":1078,"open":1079,"high":188,"low":1080,"close":1080,"change":1081,"percent_change":455,"volume":1082,"transactions":9,"vwap":1080},"2026-05-07",73.019997,72.71,-0.19,8200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":985,"percent_change":555,"volume":1088,"transactions":9,"vwap":1087},"2026-05-06",73.34,72.814,72.9,27400,{"date":1090,"open":960,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",73.084999,72.07,72.78,0.983,1.37,9200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",72.44,72.601,71.48,71.797,-0.983,-1.35,14800,{"date":1107,"open":265,"high":265,"low":1108,"close":1093,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1093},"2026-05-01",72.34,-0.047,-0.06,8100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",72,72.995,72.827,0.636,0.88,7900,{"date":1121,"open":1122,"high":981,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",73.11,72.019997,72.191,-1.133,-1.55,10800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":822,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",73.36,73.75,73.16,73.324,0.168,13300,{"date":1137,"open":1138,"high":198,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",72.85,73.156,0.438,0.6,8000,{"date":1144,"open":1087,"high":1079,"low":264,"close":1145,"change":1146,"percent_change":116,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",72.718,-0.234,18300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",72.89,72.971,72.38,72.952,0.852,1.18,7200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":336,"percent_change":116,"volume":1163,"transactions":9,"vwap":1162},"2026-04-22",72.56,72.59,71.941,72.099998,8400,{"date":1165,"open":1166,"high":1167,"low":996,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",73.14,73.215,72.33,-0.795,-1.09,15600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":593,"volume":1178,"transactions":9,"vwap":1176},"2026-04-20",72.885,73.43,73.125,0.075,10900,{"date":1180,"open":942,"high":1181,"low":942,"close":990,"change":1095,"percent_change":1182,"volume":1183,"transactions":9,"vwap":990},"2026-04-17",73.655,1.91,17900,{"date":1185,"open":1186,"high":1006,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-16",71.68,71.53,-0.08,-0.11,12500,{"date":1192,"open":19,"high":19,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-15",71.67,71.76,-0.71,-0.98,17800,{"date":1199,"open":1070,"high":1200,"low":1070,"close":1201,"change":466,"percent_change":770,"volume":1202,"transactions":9,"vwap":1201},"2026-04-14",72.585,72.47,24600,{"date":1204,"open":1205,"high":1168,"low":1206,"close":1168,"change":985,"percent_change":545,"volume":1042,"transactions":9,"vwap":1168},"2026-04-13",72.050003,71.54,{"date":1208,"open":1209,"high":1209,"low":1210,"close":996,"change":534,"percent_change":22,"volume":1211,"transactions":9,"vwap":996},"2026-04-10",72.52,72.095001,10400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",71.24,72.73,72.7,1.11,1.55,15200,{"date":1221,"open":961,"high":1222,"low":961,"close":1063,"change":1223,"percent_change":1224,"volume":1135,"transactions":9,"vwap":1063},"2026-04-08",71.745,1.63,2.33,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",69.31,69.97,69.96,0.436,0.63,21000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",69.28,69.56,69.040001,69.524,0.074,0.11,9900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":555,"percent_change":822,"volume":914,"transactions":9,"vwap":1247},"2026-04-02",68.72,69.46,68.49,69.45,{"date":1249,"open":1237,"high":1250,"low":1237,"close":1251,"change":1252,"percent_change":861,"volume":1051,"transactions":9,"vwap":1251},"2026-04-01",69.78,69.29,0.5,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":174,"volume":1260,"transactions":9,"vwap":1258},"2026-03-31",68.9,69.27,68.059998,68.79,0.68,21800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":395,"percent_change":787,"volume":1266,"transactions":9,"vwap":1265},"2026-03-30",68.44,68.025002,68.11,14200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":95,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-27",68.13,68.32,67.69,67.72,-1.12,20600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1246,"change":267,"percent_change":815,"volume":1279,"transactions":9,"vwap":1246},"2026-03-26",68.14,68.89,8900,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",68.92,68.050003,68.63,0.021,0.03,11900,{"date":1289,"open":1272,"high":1290,"low":1272,"close":1291,"change":1292,"percent_change":1293,"volume":854,"transactions":9,"vwap":1291},"2026-03-24",69.099998,68.609,0.459,0.67,{"date":1295,"open":1296,"high":1237,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",67.8,67.77,68.15,1.45,2.17,28000,{"date":1303,"open":1272,"high":1272,"low":1304,"close":1305,"change":883,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-20",66.51,66.7,-1.19,25800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":717,"percent_change":717,"volume":1314,"transactions":9,"vwap":1313},"2026-03-19",67.019997,67.57,66.85,67.5,28700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1313,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1313},"2026-03-18",68.21,67.46,-1.02,-1.49,20100,{"date":1323,"open":1237,"high":1324,"low":1325,"close":1326,"change":266,"percent_change":1327,"volume":1279,"transactions":9,"vwap":1326},"2026-03-17",69.159,68.465,68.52,-0.15,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":219,"volume":1287,"transactions":9,"vwap":1331},"2026-03-16",69.080002,68.62,0.29,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":496,"percent_change":496,"volume":1339,"transactions":9,"vwap":1338},"2026-03-13",68.77,69.050003,68.142,68.33,12300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",68.089996,68.81,67.84,68.34,-0.5,-0.73,45200,{"date":1350,"open":1351,"high":1290,"low":1352,"close":1353,"change":1346,"percent_change":386,"volume":1354,"transactions":9,"vwap":1353},"2026-03-11",69,68.455,68.84,62200,{"date":1356,"open":1236,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",70.18,69.23,69.34,-0.446,-0.64,17200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":325,"volume":1370,"transactions":9,"vwap":1368},"2026-03-09",69.24,69.93,67.949,69.786,-0.204,16300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2026-03-06",69.82,69.99,69.13,-0.88,-1.24,35600,{"date":1380,"open":1381,"high":1381,"low":1030,"close":1382,"change":1306,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-05",71.5,70.87,-1.65,26300,{"date":1386,"open":1387,"high":1388,"low":1381,"close":1389,"change":1390,"percent_change":1007,"volume":1391,"transactions":9,"vwap":1389},"2026-03-04",72.089996,72.24,72.059998,0.195,80000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",71.010002,72.025002,70.42,71.865,-0.495,-0.68,25700,{"date":1402,"open":1403,"high":1404,"low":1037,"close":245,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":245},"2026-03-02",71.14,72.62,0.515,0.72,21500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1104,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",72.12,72.22,71.687,71.845,-0.985,14500,{"date":1417,"open":1075,"high":1418,"low":1419,"close":976,"change":678,"percent_change":1420,"volume":1421,"transactions":9,"vwap":976},"2026-02-26",73.32,72.32,0.36,16600,{"date":1423,"open":1404,"high":1404,"low":1424,"close":226,"change":556,"percent_change":999,"volume":1425,"transactions":9,"vwap":226},"2026-02-25",71.809,7500,{"date":1427,"open":1092,"high":1428,"low":1092,"close":1429,"change":678,"percent_change":1420,"volume":1082,"transactions":9,"vwap":1429},"2026-02-24",72.483,72.37,{"date":1431,"open":1132,"high":1132,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-23",71.77,72.11,-1.275,-1.74,6600,{"date":1438,"open":1439,"high":306,"low":1093,"close":1440,"change":1441,"percent_change":395,"volume":1442,"transactions":9,"vwap":1440},"2026-02-20",72.94,73.385,0.285,17300,{"date":1444,"open":1093,"high":1074,"low":1445,"close":1074,"change":717,"percent_change":717,"volume":1446,"transactions":9,"vwap":1074},"2026-02-19",72.61,14100,{"date":1448,"open":1131,"high":1449,"low":1450,"close":1074,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1074},"2026-02-18",74.035004,73.055,-0.717,-0.97,11100,{"date":1455,"open":1456,"high":857,"low":1457,"close":1458,"change":1459,"percent_change":335,"volume":1460,"transactions":9,"vwap":1458},"2026-02-17",73.92,73.4,73.817,-0.123,24200,{"date":1462,"open":1463,"high":1464,"low":1166,"close":304,"change":788,"percent_change":1465,"volume":1466,"transactions":9,"vwap":304},"2026-02-13",73.44,74.029999,1.05,24500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":984,"change":708,"percent_change":642,"volume":1472,"transactions":9,"vwap":984},"2026-02-12",73.775,74.15,72.99,15000,{"date":1474,"open":1475,"high":296,"low":1476,"close":1477,"change":356,"percent_change":356,"volume":1478,"transactions":9,"vwap":1477},"2026-02-11",73.65,73.051003,73.3,24800,{"date":1480,"open":1481,"high":1482,"low":188,"close":1481,"change":1240,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-10",73.29,73.53,0.15,17100,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":365,"percent_change":1065,"volume":1183,"transactions":9,"vwap":1489},"2026-02-09",73.47,72.946,73.18,{"date":1491,"open":1492,"high":1493,"low":1085,"close":1494,"change":787,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-06",73.52,73.985,73.58,0.79,21100,{"date":1498,"open":969,"high":1499,"low":969,"close":265,"change":406,"percent_change":1050,"volume":1500,"transactions":9,"vwap":265},"2026-02-05",73.375,33000,{"date":1502,"open":1114,"high":265,"low":1114,"close":264,"change":841,"percent_change":1503,"volume":1504,"transactions":9,"vwap":264},"2026-02-04",1.52,30300,{"date":1506,"open":1214,"high":942,"low":1507,"close":1508,"change":999,"percent_change":395,"volume":1509,"transactions":9,"vwap":1508},"2026-02-03",70.975,71.56,21200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1003,"change":688,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1003},"2026-02-02",70.515,71.531,70.37,1.14,24300,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1321,"transactions":9,"vwap":1521},"2026-01-30",69.42,70.5,70.48,0.46,0.66,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1118,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-29",69.32,70.019997,69.251,1.27,11500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":883,"percent_change":963,"volume":1537,"transactions":9,"vwap":1536},"2026-01-28",69.81,69.91,69.11,69.14,16100,{"date":1539,"open":1229,"high":1527,"low":1540,"close":1541,"change":1542,"percent_change":1110,"volume":1543,"transactions":9,"vwap":1541},"2026-01-27",69.69,69.94,-0.04,12700,{"date":1545,"open":1373,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1420,"volume":1147,"transactions":9,"vwap":1548},"2026-01-26",70.17,69.52,69.98,0.25,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":795,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-23",70.92,69.6,69.73,-2.08,11200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1483,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",71.2,71.758,71.099998,71.21,0.21,14400,{"date":1566,"open":1567,"high":1056,"low":1567,"close":1056,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1056},"2026-01-21",69.66,1.89,2.73,18700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1376,"percent_change":1576,"volume":1466,"transactions":9,"vwap":1575},"2026-01-20",69.12,69.545,69.17,-1.26,{"date":1578,"open":1013,"high":1013,"low":1579,"close":1580,"change":325,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",69.88,70.050003,-0.41,15300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1515,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-15",69.35,70.46,69.316,70.34,1.65,14900,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1014,"volume":1453,"transactions":9,"vwap":1595},"2026-01-14",68.4,69.21,69.2,0.74,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":335,"volume":1603,"transactions":9,"vwap":1601},"2026-01-13",68.76,68.23,68.46,-0.114,19300,{"date":1605,"open":1606,"high":1607,"low":1269,"close":1608,"change":1609,"percent_change":614,"volume":1610,"transactions":9,"vwap":1608},"2026-01-12",68.28,68.725,68.574,0.034,28400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1188,"percent_change":121,"volume":1617,"transactions":9,"vwap":1616},"2026-01-09",68.615,68.88,68.341,68.54,61100,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1331,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1331},"2026-01-08",67.175,68.848,1.34,1.99,20000,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":53,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",67.71,66.84,67.28,-0.45,19600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":669,"volume":1638,"transactions":9,"vwap":1635},"2026-01-06",66.865,67.73,66.66,0.78,26800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":841,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",66.41,67.369,66.95,0.723,17500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":288,"volume":1582,"transactions":9,"vwap":1651},"2026-01-02",66.11,66.52,65.65,66.227,0.147,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1065,"percent_change":1659,"volume":1000,"transactions":9,"vwap":1658},"2025-12-31",66.8,66.9,66.040001,66.080002,-0.81,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":426,"volume":1105,"transactions":9,"vwap":1663},"2025-12-30",67.11,66.62,-0.42,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":157,"percent_change":308,"volume":1671,"transactions":9,"vwap":1670},"2025-12-29",67.13,67.472,66.94,67.040001,9800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1629,"change":1327,"percent_change":38,"volume":1676,"transactions":9,"vwap":1629},"2025-12-26",67.43,67.07,5900,{"date":1678,"open":1679,"high":1674,"low":1680,"close":1674,"change":150,"percent_change":238,"volume":1681,"transactions":9,"vwap":1674},"2025-12-24",67.18,67.16,16000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":760,"percent_change":977,"volume":1687,"transactions":9,"vwap":1686},"2025-12-23",67.99,68.19,67.78,29300,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1342,"change":1692,"percent_change":594,"volume":1693,"transactions":9,"vwap":1342},"2025-12-22",67.98,68.397,0.09,11300,{"date":1695,"open":1258,"high":1696,"low":1697,"close":1698,"change":1452,"percent_change":1699,"volume":1370,"transactions":9,"vwap":1698},"2025-12-19",68.8,67.86,68,-1.41,{"date":1701,"open":1278,"high":1358,"low":1696,"close":1702,"change":593,"percent_change":1483,"volume":1564,"transactions":9,"vwap":1702},"2025-12-18",68.97,{"date":1704,"open":1705,"high":1358,"low":1705,"close":1706,"change":770,"percent_change":999,"volume":1219,"transactions":9,"vwap":1706},"2025-12-17",68.68,68.87,{"date":1708,"open":1258,"high":1709,"low":1710,"close":1705,"change":1081,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1705},"2025-12-16",69.010002,68.42,-0.28,15400,{"date":1714,"open":1715,"high":1535,"low":1716,"close":1706,"change":678,"percent_change":1008,"volume":1717,"transactions":9,"vwap":1706},"2025-12-15",69.019997,68.441,13400,{"date":1719,"open":1614,"high":1720,"low":1721,"close":1722,"change":1110,"percent_change":298,"volume":1723,"transactions":9,"vwap":1722},"2025-12-12",68.98,68.43,68.61,10100,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":220,"percent_change":1729,"volume":1712,"transactions":9,"vwap":1728},"2025-12-11",68.099998,68.93,68.67,0.87,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-10",66.59,68.35,68.080002,1.49,2.24,26700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1732,"change":1742,"percent_change":985,"volume":1743,"transactions":9,"vwap":1732},"2025-12-09",66.49,67.018997,0.08,11000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1304,"change":1749,"percent_change":365,"volume":1135,"transactions":9,"vwap":1304},"2025-12-08",66.81,66.98,66.47,-0.27,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":46,"percent_change":760,"volume":1755,"transactions":9,"vwap":1754},"2025-12-05",67.029999,66.69,66.78,8800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":365,"percent_change":523,"volume":1762,"transactions":9,"vwap":1761},"2025-12-04",67.37,67.47,66.96,66.99,14600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":861,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-03",66.83,67.48,67.39,1.1,23600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1636,"change":335,"percent_change":162,"volume":1775,"transactions":9,"vwap":1636},"2025-12-02",66.92,66.979,66.54,21300,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1765,"change":1780,"percent_change":1110,"volume":1781,"transactions":9,"vwap":1765},"2025-12-01",66.37,67.099998,-0.043,20800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1711,"volume":1789,"transactions":9,"vwap":1787},"2025-11-28",66.89,66.894,66.71,66.873,-0.187,3800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1286,"volume":1717,"transactions":9,"vwap":1795},"2025-11-26",67.050003,67.462,67,67.059998,0.018,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-25",65.82,67.26,67.042,1.532,2.34,74000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":642,"percent_change":1749,"volume":1811,"transactions":9,"vwap":1810},"2025-11-24",65.615,65.705,65.27,65.51,18200,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",64.18,66.0049973,65.69,1.68,2.62,20500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":121,"percent_change":1081,"volume":1826,"transactions":9,"vwap":1825},"2025-11-20",64.53,64.89,64.0049973,64.010002,26000,{"date":1828,"open":1829,"high":1830,"low":26,"close":1831,"change":191,"percent_change":162,"volume":1832,"transactions":9,"vwap":1831},"2025-11-19",64.31,64.4,64.13,26900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1025,"transactions":9,"vwap":1837},"2025-11-18",63.89,64.48,64.29,0.154,0.24,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",65.28,65.375,64.135,64.136,-1.242,-1.9,88700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":162,"volume":1855,"transactions":9,"vwap":1852},"2025-11-14",65.17,65.378,64.8,-0.162,27800,{"date":1857,"open":1858,"high":1648,"low":1859,"close":1860,"change":1861,"percent_change":1361,"volume":1862,"transactions":9,"vwap":1860},"2025-11-13",65.845,65.446,65.54,-0.422,17400,{"date":1864,"open":1658,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":815,"volume":1868,"transactions":9,"vwap":1866},"2025-11-12",66.57,65.962,-0.135,17000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1252,"volume":1717,"transactions":9,"vwap":1874},"2025-11-11",65.86,66.127,65.79,66.097,0.327,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1839,"percent_change":1882,"volume":1631,"transactions":9,"vwap":1881},"2025-11-10",65.91,66,65.385,65.77,0.37,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1050,"percent_change":1596,"volume":1888,"transactions":9,"vwap":1887},"2025-11-07",64.87,65.572,65.53,24400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":734,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-06",65.61,65.72,65.010002,65.050003,-1.32,19900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":905,"percent_change":669,"volume":1769,"transactions":9,"vwap":1902},"2025-11-05",65.39,66.050003,65.33,65.92,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":297,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",64.77,65.29,65.155,-0.045,18500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1240,"percent_change":545,"volume":1543,"transactions":9,"vwap":1913},"2025-11-03",64.93,65.2,64.28,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":593,"percent_change":1483,"volume":1855,"transactions":9,"vwap":1920},"2025-10-31",65,65.159,64.38,65.089996,{"date":1922,"open":1923,"high":1924,"low":1823,"close":1925,"change":1749,"percent_change":1581,"volume":1926,"transactions":9,"vwap":1925},"2025-10-30",64.98,65.665,64.99,28100,{"date":1928,"open":1929,"high":1649,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1370,"transactions":9,"vwap":1931},"2025-10-29",66.39,65.039001,65.26,-1.335,-2,{"date":1935,"open":1746,"high":1746,"low":1936,"close":1937,"change":1938,"percent_change":1630,"volume":1000,"transactions":9,"vwap":1937},"2025-10-28",66.17,66.595,-0.298,{"date":1940,"open":1767,"high":1767,"low":1655,"close":1941,"change":1942,"percent_change":325,"volume":1762,"transactions":9,"vwap":1941},"2025-10-27",66.893,-0.197,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":575,"percent_change":1948,"volume":1543,"transactions":9,"vwap":1947},"2025-10-24",67.34,67.0059967,67.089996,0.61,{"date":1950,"open":1784,"high":1784,"low":1951,"close":1952,"change":1110,"percent_change":298,"volume":854,"transactions":9,"vwap":1952},"2025-10-23",66.25,66.68,{"date":1954,"open":1786,"high":1800,"low":1955,"close":1956,"change":297,"percent_change":266,"volume":1957,"transactions":9,"vwap":1956},"2025-10-22",66.63,66.74,28300,{"date":1959,"open":1955,"high":1960,"low":1955,"close":1746,"change":145,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1746},"2025-10-21",66.93,-0.03,20900,{"date":1964,"open":1965,"high":1765,"low":1965,"close":1765,"change":1966,"percent_change":1967,"volume":1071,"transactions":9,"vwap":1765},"2025-10-20",66.15,0.989,1.5,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-17",65.59,65.87,65.841,0.321,0.49,6200,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":277,"percent_change":1126,"volume":1981,"transactions":9,"vwap":1980},"2025-10-16",66.58,65.37,65.52,34200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1483,"percent_change":822,"volume":1988,"transactions":9,"vwap":1987},"2025-10-15",66.76,67.12,66.267,66.55,30700,{"date":1990,"open":1991,"high":1740,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1219,"transactions":9,"vwap":1992},"2025-10-14",64.57,66.4,1.323,2.03,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1515,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",65.11,64.605,65.077003,0.734,31000,{"date":2003,"open":1878,"high":2004,"low":2005,"close":2005,"change":278,"percent_change":2006,"volume":964,"transactions":9,"vwap":2005},"2025-10-10",66.019997,64.343,-2.11,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":247,"volume":1645,"transactions":9,"vwap":2012},"2025-10-09",66.28,66.35,65.6,65.733,-0.657,{"date":2015,"open":1778,"high":2016,"low":2017,"close":1929,"change":2018,"percent_change":1549,"volume":2019,"transactions":9,"vwap":1929},"2025-10-08",66.48,66.117,0.166,36500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1472,"transactions":9,"vwap":2025},"2025-10-07",66.67,66.782,66.14,66.224,-0.435,-0.65,{"date":2029,"open":1760,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":298,"volume":2034,"transactions":9,"vwap":2032},"2025-10-06",67.204,66.5,66.659,-0.062,10700,{"date":2036,"open":1641,"high":2037,"low":1992,"close":2038,"change":2039,"percent_change":220,"volume":2040,"transactions":9,"vwap":2038},"2025-10-03",67.32,66.721,0.391,11400,{"date":2042,"open":2043,"high":2016,"low":2044,"close":2045,"change":2046,"percent_change":297,"volume":2047,"transactions":9,"vwap":2045},"2025-10-02",66.38,65.95,66.33,-0.046,34000,{"date":2049,"open":2050,"high":1987,"low":1648,"close":2051,"change":2052,"percent_change":365,"volume":2053,"transactions":9,"vwap":2051},"2025-10-01",66.44,66.376,-0.264,28900,{"date":2055,"open":2045,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":73,"volume":2059,"transactions":9,"vwap":2056},"2025-09-30",66.64,66.066002,0.31,15900,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2045,"change":2064,"percent_change":426,"volume":1537,"transactions":9,"vwap":2045},"2025-09-29",67.17,66.16,-0.418,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":1729,"volume":2070,"transactions":9,"vwap":2068},"2025-09-26",66.21,66.748,0.578,12000,{"date":2072,"open":1951,"high":2073,"low":2074,"close":1936,"change":1630,"percent_change":1399,"volume":2075,"transactions":9,"vwap":1936},"2025-09-25",66.45,65.98,20400,{"date":2077,"open":1760,"high":2078,"low":2079,"close":1663,"change":2080,"percent_change":1273,"volume":2081,"transactions":9,"vwap":1663},"2025-09-24",67.265,66.514,-0.757,42500,{"date":2083,"open":2084,"high":1283,"low":2085,"close":2086,"change":1188,"percent_change":121,"volume":1111,"transactions":9,"vwap":2086},"2025-09-23",67.52,67.36,67.377,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":496,"volume":2094,"transactions":9,"vwap":2092},"2025-09-22",67.29,67.498,67.23,67.457,-0.009,13200,{"date":2096,"open":1263,"high":1263,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1197,"transactions":9,"vwap":2098},"2025-09-19",67.417,67.466,-0.93,-1.36,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":1178,"transactions":9,"vwap":2104},"2025-09-18",67.49,68.396,67.24,1.256,1.87,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2110,"change":1240,"percent_change":555,"volume":2113,"transactions":9,"vwap":2110},"2025-09-17",67.14,68.56,67.095001,19500,{"date":2115,"open":1767,"high":1767,"low":2116,"close":1752,"change":2117,"percent_change":22,"volume":2118,"transactions":9,"vwap":1752},"2025-09-16",66.906,-0.453,18900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":157,"volume":1693,"transactions":9,"vwap":2124},"2025-09-15",67.85,67.93,67.435,67.483,-0.159,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":1306,"volume":1862,"transactions":9,"vwap":2129},"2025-09-12",68.31,67.642,-0.814,{"date":2132,"open":2103,"high":2133,"low":2103,"close":2134,"change":631,"percent_change":2135,"volume":1442,"transactions":9,"vwap":2134},"2025-09-11",68.48,68.456,1.54,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":237,"volume":2142,"transactions":9,"vwap":2140},"2025-09-10",67.79,67.333,67.416,-0.254,15100,{"date":2144,"open":1246,"high":1246,"low":2145,"close":2146,"change":734,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-09",67.59,67.67,-1.27,11700,{"date":2150,"open":2151,"high":2151,"low":1726,"close":1616,"change":162,"percent_change":308,"volume":2152,"transactions":9,"vwap":1616},"2025-09-08",68.86,18800,{"date":2154,"open":1330,"high":1247,"low":2155,"close":1258,"change":2156,"percent_change":1692,"volume":2157,"transactions":9,"vwap":1258},"2025-09-05",68.41,0.061,10300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":1025,"transactions":9,"vwap":2161},"2025-09-04",67.91,68.729,67.88,1.081,1.6,{"date":2166,"open":2167,"high":2168,"low":2089,"close":2169,"change":2170,"percent_change":1711,"volume":2171,"transactions":9,"vwap":2169},"2025-09-03",67.64,68.029999,67.648,-0.192,71300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1344,"change":2177,"percent_change":95,"volume":919,"transactions":9,"vwap":1344},"2025-09-02",67.81,68.010002,67.51,-0.528,{"date":2179,"open":1722,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":116,"volume":1478,"transactions":9,"vwap":2182},"2025-08-29",68.826,68.25,68.368,-0.222,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":150,"percent_change":803,"volume":1717,"transactions":9,"vwap":2188},"2025-08-28",69.19,68.26,68.59,{"date":2190,"open":1600,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2191},"2025-08-27",68.94,68.193,0.484,0.71,15700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2134,"change":2201,"percent_change":614,"volume":854,"transactions":9,"vwap":2134},"2025-08-26",68.395,68.69,68.261,0.036,{"date":2203,"open":1255,"high":1255,"low":1710,"close":1710,"change":535,"percent_change":2204,"volume":1446,"transactions":9,"vwap":1710},"2025-08-25",-0.9,{"date":2206,"open":1960,"high":2207,"low":1960,"close":1237,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1237},"2025-08-22",69.186,2.535,3.81,19000,{"date":2212,"open":2043,"high":1305,"low":2213,"close":2214,"change":2215,"percent_change":38,"volume":2216,"transactions":9,"vwap":2214},"2025-08-21",66.34,66.505,-0.145,10500,{"date":2218,"open":1670,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1630,"volume":1624,"transactions":9,"vwap":2221},"2025-08-20",67.22,66.56,66.65,-0.304,{"date":2224,"open":2031,"high":1629,"low":2073,"close":2225,"change":2226,"percent_change":1259,"volume":1190,"transactions":9,"vwap":2225},"2025-08-19",66.954,0.454,{"date":2228,"open":2073,"high":1774,"low":2229,"close":2031,"change":770,"percent_change":1332,"volume":2230,"transactions":9,"vwap":2031},"2025-08-18",66.395,8500,{"date":2232,"open":1675,"high":1675,"low":2233,"close":2234,"change":2235,"percent_change":584,"volume":2236,"transactions":9,"vwap":2234},"2025-08-15",66.223,66.31,-0.705,24900,{"date":2238,"open":1679,"high":1679,"low":2239,"close":2240,"change":2241,"percent_change":963,"volume":1183,"transactions":9,"vwap":2240},"2025-08-14",66.6,67.014999,-0.775,{"date":2243,"open":1753,"high":2244,"low":1753,"close":2138,"change":1155,"percent_change":2245,"volume":1211,"transactions":9,"vwap":2138},"2025-08-13",67.865,1.77,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2107,"percent_change":2250,"volume":1287,"transactions":9,"vwap":2249},"2025-08-12",65.059998,66.61,2.89,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":594,"volume":2258,"transactions":9,"vwap":2256},"2025-08-11",64.65,64.821,64.45,64.74,0.082,16200,{"date":2260,"open":1885,"high":2261,"low":1822,"close":2262,"change":2263,"percent_change":822,"volume":2059,"transactions":9,"vwap":2262},"2025-08-08",64.9,64.658,0.148,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":603,"volume":2148,"transactions":9,"vwap":2268},"2025-08-07",65.13,64.35,64.51,-0.366,{"date":2271,"open":2272,"high":2272,"low":1885,"close":2273,"change":1938,"percent_change":977,"volume":1135,"transactions":9,"vwap":2273},"2025-08-06",65.18,64.876,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1406,"volume":1260,"transactions":9,"vwap":2279},"2025-08-05",64.94,65.22,64.6,65.174,0.467,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1515,"volume":2288,"transactions":9,"vwap":2286},"2025-08-04",64.07,64.76,64.059998,64.707,0.727,13000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":950,"volume":2295,"transactions":9,"vwap":2293},"2025-08-01",64.37,63.5,63.98,-0.742,13600,{"date":2297,"open":1925,"high":1893,"low":2298,"close":2299,"change":2300,"percent_change":734,"volume":1025,"transactions":9,"vwap":2299},"2025-07-31",64.688,64.722,-0.568,{"date":2302,"open":2004,"high":2303,"low":2304,"close":1906,"change":2305,"percent_change":2306,"volume":1811,"transactions":9,"vwap":1906},"2025-07-30",66.194,65.099998,-0.711,-1.08,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":121,"volume":1543,"transactions":9,"vwap":2311},"2025-07-29",66.42,65.88,66.00099945,-0.079,{"date":2314,"open":2045,"high":2315,"low":2316,"close":1658,"change":1369,"percent_change":760,"volume":986,"transactions":9,"vwap":1658},"2025-07-28",66.365,66.029999,{"date":2318,"open":2024,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":73,"volume":2288,"transactions":9,"vwap":2321},"2025-07-25",66.3,65.89,66.284,0.311,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-24",66.82,65.973,-1.017,-1.52,6000,{"date":2331,"open":1772,"high":1761,"low":2332,"close":1761,"change":406,"percent_change":2333,"volume":2230,"transactions":9,"vwap":1761},"2025-07-23",66.587,0.53,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2056,"change":258,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2056},"2025-07-22",66.059998,67.010002,0.82,26500,{"date":2341,"open":2045,"high":1956,"low":2342,"close":2342,"change":2343,"percent_change":1286,"volume":1868,"transactions":9,"vwap":2342},"2025-07-21",66.099998,0.02,{"date":2345,"open":2346,"high":2346,"low":1657,"close":1658,"change":1630,"percent_change":1399,"volume":1472,"transactions":9,"vwap":1658},"2025-07-18",66.86,{"date":2348,"open":2316,"high":1952,"low":2316,"close":2349,"change":1974,"percent_change":1596,"volume":1016,"transactions":9,"vwap":2349},"2025-07-17",66.53,{"date":2351,"open":2352,"high":2024,"low":2353,"close":1657,"change":574,"percent_change":1974,"volume":1478,"transactions":9,"vwap":1657},"2025-07-16",66.07,65.136,{"date":2355,"open":2356,"high":2356,"low":1892,"close":1892,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1892},"2025-07-15",67.35,-1.59,-2.36,8700,{"date":2361,"open":1784,"high":2362,"low":2363,"close":2362,"change":678,"percent_change":395,"volume":2295,"transactions":9,"vwap":2362},"2025-07-14",67.31,66.87,{"date":2365,"open":1674,"high":1674,"low":1747,"close":1792,"change":883,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1792},"2025-07-11",-1.18,15800,{"date":2369,"open":2105,"high":2370,"low":2105,"close":2121,"change":1974,"percent_change":861,"volume":1219,"transactions":9,"vwap":2121},"2025-07-10",68.227,{"date":2372,"open":1313,"high":1313,"low":2373,"close":2085,"change":556,"percent_change":289,"volume":2374,"transactions":9,"vwap":2085},"2025-07-09",66.835,15500,{"date":2376,"open":1772,"high":2377,"low":1984,"close":1680,"change":751,"percent_change":1141,"volume":2378,"transactions":9,"vwap":1680},"2025-07-08",67.656,29200,{"date":2380,"open":2381,"high":2382,"low":2038,"close":1984,"change":376,"percent_change":1320,"volume":1888,"transactions":9,"vwap":1984},"2025-07-07",67.42,67.87,{"date":2384,"open":1759,"high":2385,"low":2386,"close":1297,"change":2387,"percent_change":2388,"volume":1260,"transactions":9,"vwap":1297},"2025-07-03",67.92,67.41,0.376,0.56,{"date":2390,"open":1305,"high":2386,"low":1865,"close":2391,"change":2392,"percent_change":2393,"volume":1484,"transactions":9,"vwap":2391},"2025-07-02",67.394,0.774,1.16,{"date":2395,"open":1893,"high":1767,"low":2396,"close":1663,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1663},"2025-07-01",64.95,1.56,2.4,44100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2248,"change":1711,"percent_change":698,"volume":2404,"transactions":9,"vwap":2248},"2025-06-30",65.435,64.873,18100,{"date":2406,"open":2407,"high":1873,"low":2408,"close":2409,"change":1188,"percent_change":121,"volume":1868,"transactions":9,"vwap":2409},"2025-06-27",65.66,65.080002,65.34,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":841,"percent_change":2415,"volume":939,"transactions":9,"vwap":2413},"2025-06-26",64.61,65.42,64.505,1.69,{"date":2417,"open":2304,"high":2304,"low":1837,"close":2418,"change":2419,"percent_change":2420,"volume":2374,"transactions":9,"vwap":2418},"2025-06-25",64.33,-1.17,-1.79,{"date":2422,"open":2409,"high":1881,"low":2423,"close":2424,"change":73,"percent_change":1406,"volume":2425,"transactions":9,"vwap":2424},"2025-06-24",65.305,65.5,35900,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":919,"transactions":9,"vwap":2429},"2025-06-23",63.53,65.029999,1.61,2.54,{"date":2433,"open":2434,"high":2285,"low":2435,"close":2436,"change":815,"percent_change":760,"volume":1000,"transactions":9,"vwap":2436},"2025-06-20",64,63.4,63.42,{"date":2438,"open":2439,"high":2283,"low":2439,"close":2440,"change":2441,"percent_change":467,"volume":2442,"transactions":9,"vwap":2440},"2025-06-18",63.36,63.62,0.115,17700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":53,"volume":2450,"transactions":9,"vwap":2448},"2025-06-17",63.63,63.892,63.465,63.505,-0.425,25500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1692,"percent_change":466,"volume":2457,"transactions":9,"vwap":2456},"2025-06-16",64.415,64.555,63.9,63.93,12400,{"date":2459,"open":1991,"high":2460,"low":2461,"close":2462,"change":1576,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-13",64.575,63.79,63.84,-1.94,23100,{"date":2466,"open":1917,"high":1997,"low":2467,"close":2304,"change":121,"percent_change":642,"volume":1260,"transactions":9,"vwap":2304},"2025-06-12",64.72,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2277,"change":1065,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2277},"2025-06-11",65.97,65.208,-0.82,13100,{"date":2475,"open":2476,"high":1902,"low":2476,"close":2477,"change":2478,"percent_change":1637,"volume":1723,"transactions":9,"vwap":2477},"2025-06-10",65.4,65.76,0.51,{"date":2480,"open":1885,"high":2481,"low":2482,"close":2483,"change":861,"percent_change":2484,"volume":1266,"transactions":9,"vwap":2483},"2025-06-09",65.555,64.735,65.25,1.13,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1231,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-06",64.63,64.69,64.214,64.52,0.99,24700,{"date":2494,"open":2495,"high":2495,"low":2496,"close":1835,"change":445,"percent_change":1327,"volume":1888,"transactions":9,"vwap":1835},"2025-06-05",64.14,63.46,{"date":2498,"open":2499,"high":2499,"low":2293,"close":2500,"change":2501,"percent_change":427,"volume":2502,"transactions":9,"vwap":2500},"2025-06-04",64.49,63.985,-0.535,16800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2490,"change":415,"percent_change":1768,"volume":906,"transactions":9,"vwap":2490},"2025-06-03",63.92,64.68,63.66,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":534,"percent_change":2513,"volume":899,"transactions":9,"vwap":2512},"2025-06-02",64.32,63.59,63.82,-0.76,{"date":2515,"open":2516,"high":2487,"low":2516,"close":1829,"change":267,"percent_change":38,"volume":2517,"transactions":9,"vwap":1829},"2025-05-30",64.17,27200,{"date":2519,"open":2520,"high":2255,"low":2521,"close":2255,"change":2522,"percent_change":779,"volume":2523,"transactions":9,"vwap":2255},"2025-05-29",64.24,63.825,0.538,16500,{"date":2525,"open":2256,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-28",64.756,63.912,-0.908,-1.4,27100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-27",63.96,64.85,63.8,64.82,1.47,2.32,38800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":335,"percent_change":1749,"volume":2546,"transactions":9,"vwap":2545},"2025-05-23",62.94,63.52,62.8,63.35,42000,{"date":2548,"open":2549,"high":2505,"low":2550,"close":2543,"change":1581,"percent_change":1361,"volume":2081,"transactions":9,"vwap":2543},"2025-05-22",63.7,63.305,{"date":2552,"open":2483,"high":2483,"low":2553,"close":2456,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2456},"2025-05-21",63.91,-1.732,-2.64,29400,{"date":2558,"open":2559,"high":2560,"low":1891,"close":2561,"change":2562,"percent_change":116,"volume":2563,"transactions":9,"vwap":2561},"2025-05-20",65.765,65.94,65.662,-0.208,26400,{"date":2565,"open":2483,"high":2566,"low":2483,"close":1971,"change":1542,"percent_change":1110,"volume":1274,"transactions":9,"vwap":1971},"2025-05-19",65.9,{"date":2568,"open":2424,"high":2569,"low":2570,"close":1878,"change":2058,"percent_change":73,"volume":2571,"transactions":9,"vwap":1878},"2025-05-16",65.975,65.425,28800,{"date":2573,"open":2574,"high":2011,"low":2574,"close":2011,"change":688,"percent_change":2575,"volume":1962,"transactions":9,"vwap":2011},"2025-05-15",64.92,1.23,{"date":2577,"open":2578,"high":2578,"low":2579,"close":1853,"change":524,"percent_change":963,"volume":1570,"transactions":9,"vwap":1853},"2025-05-14",65.41,64.66,{"date":2581,"open":1892,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1188,"volume":2586,"transactions":9,"vwap":2584},"2025-05-13",65.84,65.47,65.55,-0.05,24000,{"date":2588,"open":2589,"high":2342,"low":2590,"close":2011,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2011},"2025-05-12",65.81,65.36,1.62,2.53,28600,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2293,"change":335,"percent_change":1749,"volume":1896,"transactions":9,"vwap":2293},"2025-05-09",64.23,63.77,{"date":2599,"open":2428,"high":2291,"low":2600,"close":2601,"change":622,"percent_change":1817,"volume":914,"transactions":9,"vwap":2601},"2025-05-08",63.31,64.15,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":455,"percent_change":1581,"volume":2608,"transactions":9,"vwap":2607},"2025-05-07",63.61,63.72,62.92,63.09,25600,{"date":2610,"open":2611,"high":2445,"low":2612,"close":2545,"change":116,"percent_change":1346,"volume":1868,"transactions":9,"vwap":2545},"2025-05-06",63.39,63.046001,{"date":2614,"open":2597,"high":2615,"low":2616,"close":2617,"change":503,"percent_change":167,"volume":2618,"transactions":9,"vwap":2617},"2025-05-05",64.2,63.55,63.67,22400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":88,"percent_change":2625,"volume":1051,"transactions":9,"vwap":2624},"2025-05-02",63.94,64.21,63.49,64.11,1.44,{"date":2627,"open":2628,"high":2445,"low":2629,"close":2630,"change":466,"percent_change":288,"volume":869,"transactions":9,"vwap":2630},"2025-05-01",63.13,62.54,63.2,{"date":2632,"open":2633,"high":2634,"low":177,"close":2635,"change":22,"percent_change":584,"volume":2593,"transactions":9,"vwap":2635},"2025-04-30",63.080002,63.26,63.060001,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2478,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-04-29",63.0099983,63.865,62.99,63.73,0.81,12200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":822,"percent_change":1882,"volume":2650,"transactions":9,"vwap":2649},"2025-04-28",63.19,63.23,62.59,63.22,25400,{"date":181,"open":2652,"high":2652,"low":2653,"close":2640,"change":1188,"percent_change":708,"volume":2654,"transactions":9,"vwap":2640},63.07,62.4,26200]