[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRIO":3,"homepage-market-summary":29,"stock-historical-TRIO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRIO","2026-10-08",{"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},"MC Trio Equity Buffered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.3495,22.013992,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.01,66.22,65.94,66.193,-0.183,-0.28,2490.588,66.86,59.391,1842.4526366533864,88.6,2463,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},58.029999,1457,531855.6118,12.74,"2025-04-28",[184,187,196,206,215,223,231,240,250,259,267,275,281,291,301,309,316,326,334,341,349,357,366,374,380,387,394,402,409,419,425,434,440,447,454,462,468,475,483,490,498,505,510,517,525,531,538,546,555,563,572,581,589,598,605,612,617,623,630,639,650,656,663,671,678,684,690,696,700,706,711,717,725,732,740,746,751,757,763,767,773,780,785,791,797,803,808,815,820,826,832,837,840,843,849,855,860,868,874,881,885,890,895,903,906,911,916,921,926,932,939,944,950,956,961,967,973,979,985,989,997,1003,1011,1017,1023,1028,1032,1037,1043,1047,1051,1055,1061,1066,1070,1077,1083,1091,1096,1102,1109,1116,1121,1128,1134,1139,1146,1151,1158,1165,1173,1178,1184,1189,1193,1198,1202,1207,1215,1220,1225,1232,1239,1245,1248,1252,1256,1259,1264,1270,1276,1280,1285,1289,1293,1297,1299,1302,1306,1310,1315,1320,1325,1329,1333,1339,1343,1347,1351,1355,1359,1364,1370,1374,1378,1385,1392,1397,1404,1409,1415,1420,1425,1430,1435,1440,1447,1454,1457,1461,1463,1467,1470,1474,1476,1480,1484,1489,1494,1498,1503,1509,1513,1516,1521,1525,1530,1533,1536,1541,1547,1552,1557,1561,1564,1569,1575,1578,1582,1586,1590,1596,1600,1604,1609,1615,1620,1623,1627,1632,1636,1640,1644,1646,1649,1653,1657,1661,1665,1668,1672,1675,1679,1683,1687,1691,1696,1699,1702,1706,1710,1714,1718,1721,1724,1729,1733,1737,1742,1745,1749,1753,1756,1760,1765,1769,1773,1777,1783,1786,1791,1795,1798,1802,1807,1812,1816,1822,1828,1832,1836,1841,1844,1847,1852,1855,1860,1866,1870,1874,1877,1880,1886,1890,1893,1897,1902,1905,1909,1914,1917,1921,1925,1930,1934,1938,1943,1948,1952,1958,1963,1966,1970,1975,1978,1982,1985,1991,1995,2000,2006,2009,2014,2017,2023,2028,2034,2040,2046,2051,2055,2061,2067,2073,2078,2084,2089,2097,2102,2109,2115,2122,2127,2130,2136],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},21,66.1107,{"date":188,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",66.1399,66.09,-0.1625,-0.24,1961,14,66.1173,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",66.39,66.34,66.3555,0.1503,0.23,1995,19,66.3523,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":116,"volume":212,"transactions":213,"vwap":214},"2026-10-05",66.11,66.29,66.2052,0.2048,3314,22,66.2595,{"date":216,"open":217,"high":218,"low":19,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":185,"vwap":222},"2026-10-02",65.95,66.0004,0.2993,0.46,1213.089,65.964,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":172,"volume":228,"transactions":229,"vwap":230},"2026-10-01",65.41,65.7011,-0.0178,1753,26,65.5089,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",65.92,65.7189,-0.0513,-0.08,1080,18,65.8348,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",65.73,65.79,65.7702,-0.0691,-0.1,468,13,65.7514,{"date":251,"open":217,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",65.97,65.8393,-0.2939,-0.44,5898,47,65.8985,{"date":260,"open":19,"high":261,"low":19,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",66.1332,0.2384,0.36,10434,51,66.0565,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":236,"volume":272,"transactions":273,"vwap":274},"2026-09-24",65.87,65.8948,-0.0552,201.0001,17,65.8656,{"date":276,"open":217,"high":217,"low":217,"close":217,"change":277,"percent_change":278,"volume":194,"transactions":279,"vwap":280},"2026-09-23",-0.3248,-0.49,10,66.0718,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",66.295,66.18,66.2748,0.0258,0.04,870.514,16,66.2729,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",66.14,66.249,66.13,0.4942,0.75,2227,29,66.1522,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":248,"vwap":308},"2026-09-18",65.76,65.7548,-0.0291,-0.04,332,65.7298,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":248,"transactions":314,"vwap":315},"2026-09-17",65.7839,0.4251,0.65,11,65.7214,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",65.61,65.1,65.3588,-0.1687,-0.26,487,12,65.2237,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":22,"volume":331,"transactions":332,"vwap":333},"2026-09-15",65.615,65.5275,-0.1856,261,9,65.6145,{"date":335,"open":303,"high":336,"low":337,"close":337,"change":338,"percent_change":192,"volume":339,"transactions":273,"vwap":340},"2026-09-14",65.7799,65.7131,-0.1602,556,65.756,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":248,"vwap":348},"2026-09-11",65.89,65.8733,0.3283,0.5,269,65.8883,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":314,"vwap":356},"2026-09-10",65.5101,65.545,-0.2516,-0.38,193,65.5165,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":194,"vwap":365},"2026-09-09",65.81,65.7901,65.7966,-0.2164,-0.33,441,65.8075,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":22,"volume":372,"transactions":238,"vwap":373},"2026-09-08",66.08,66.1049,66.013,-0.1851,1207.919,66.0757,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":248,"transactions":279,"vwap":379},"2026-09-04",66.1981,-0.0739,-0.11,66.2415,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":332,"transactions":385,"vwap":386},"2026-09-03",66.272,0.3654,0.55,8,66.0804,{"date":388,"open":389,"high":19,"low":389,"close":390,"change":391,"percent_change":263,"volume":392,"transactions":204,"vwap":393},"2026-09-02",65.8301,65.9066,0.2363,2219,65.9234,{"date":395,"open":359,"high":359,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":257,"vwap":401},"2026-09-01",65.65,65.6703,-0.2975,-0.45,7471,65.7586,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":213,"vwap":408},"2026-08-31",65.9678,-0.0604,-0.09,323,65.8905,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",66.27,65.9801,66.0282,-0.0943,-0.14,5876.148,40,66.0873,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":332,"transactions":385,"vwap":424},"2026-08-27",66.1225,0.19,0.29,66.0197,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":324,"vwap":433},"2026-08-26",65.84,65.9599,65.9325,0.0023,0,702,65.9032,{"date":435,"open":427,"high":217,"low":427,"close":436,"change":437,"percent_change":422,"volume":438,"transactions":204,"vwap":439},"2026-08-25",65.9302,0.1254,715,65.8762,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":415,"volume":445,"transactions":204,"vwap":446},"2026-08-24",65.72,65.8048,-0.0914,720.8841,65.7439,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":248,"vwap":453},"2026-08-21",65.8962,0.1942,0.3,25.6523,65.8712,{"date":455,"open":427,"high":427,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",65.702,-0.2446,-0.37,4844,42,65.7376,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":167,"volume":466,"transactions":314,"vwap":467},"2026-08-19",65.9466,0.0759,24,65.9651,{"date":469,"open":343,"high":343,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":194,"vwap":474},"2026-08-18",65.8707,-0.2001,-0.3,212.035,65.9033,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":194,"vwap":482},"2026-08-17",66.1401,66.0708,-0.1798,-0.27,219.0003,66.1491,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":172,"volume":488,"transactions":248,"vwap":489},"2026-08-14",66.21,66.2506,-0.0211,386,66.2295,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":332,"vwap":497},"2026-08-13",66.23,66.2717,0.1564,0.24,270,66.231,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":385,"transactions":503,"vwap":504},"2026-08-12",66.1153,0.1335,0.2,7,66.074,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":406,"volume":385,"transactions":503,"vwap":509},"2026-08-11",65.9818,-0.0589,66.075,{"date":511,"open":190,"high":190,"low":512,"close":513,"change":514,"percent_change":66,"volume":515,"transactions":248,"vwap":516},"2026-08-10",66.0001,66.0407,-0.0334,661,66.0703,{"date":518,"open":368,"high":368,"low":519,"close":520,"change":521,"percent_change":451,"volume":522,"transactions":523,"vwap":524},"2026-08-07",65.99,66.0741,0.1984,2613,15,66.0498,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":248,"transactions":332,"vwap":530},"2026-08-06",65.8757,-0.0987,-0.15,65.9526,{"date":532,"open":509,"high":509,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":248,"vwap":537},"2026-08-05",65.9744,-0.0056,-0.01,1444,66.0562,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":213,"vwap":545},"2026-08-04",65.9,65.98,0.5276,0.81,1930,65.9278,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":135,"volume":553,"transactions":314,"vwap":554},"2026-08-03",65.45,65.5,65.36,65.4524,0.3817,1219,65.4217,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",65.0707,0.2287,0.35,34,6,64.9457,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":248,"vwap":571},"2026-07-30",64.7,64.855,64.842,0.5982,0.93,4885,64.8108,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":194,"vwap":580},"2026-07-29",64.52,64.57,64.2438,-0.5084,-0.79,987,64.5486,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":503,"vwap":588},"2026-07-28",64.7899,64.7522,0.1175,0.18,215,64.7894,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",64.82,64.6347,0.1061,0.16,407,32,64.6838,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":561,"transactions":603,"vwap":604},"2026-07-24",64.5286,0.0452,0.07,4,64.5554,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":503,"transactions":610,"vwap":611},"2026-07-23",64.4834,-0.4303,-0.66,5,64.5869,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":236,"volume":466,"transactions":561,"vwap":616},"2026-07-22",64.9137,-0.0532,64.9358,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":561,"transactions":603,"vwap":622},"2026-07-21",64.9669,0.3419,0.53,64.8226,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":503,"vwap":629},"2026-07-20",64.625,-0.115,-0.18,192,64.7617,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":399,"volume":636,"transactions":637,"vwap":638},"2026-07-17",64.56,64.81,64.74,-0.29,6903,35,64.7362,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",65.04,65.18,64.94,65.03,-0.1029,-0.16,6237.782,36,65.0733,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":586,"volume":654,"transactions":385,"vwap":655},"2026-07-15",65.1329,0.1152,128,65.1282,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":559,"volume":661,"transactions":523,"vwap":662},"2026-07-14",64.93,65.0177,0.2245,789,64.9742,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":248,"vwap":670},"2026-07-13",64.83,64.7932,-0.3018,-0.46,2421,64.8368,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",65,65.095001,0.138,0.21,200,{"date":679,"open":680,"high":673,"low":680,"close":681,"change":682,"percent_change":683,"volume":176,"transactions":9,"vwap":681},"2026-07-09",64.79,64.957,0.264,0.41,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":677,"transactions":9,"vwap":687},"2026-07-08",64.65,64.693,-0.137,-0.21,{"date":691,"open":692,"high":665,"low":692,"close":665,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":665},"2026-07-07",64.815,-0.165,-0.25,600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":220,"volume":677,"transactions":9,"vwap":698},"2026-07-06",64.995,0.296,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",64.699,-0.016,-0.02,100,{"date":707,"open":633,"high":633,"low":708,"close":708,"change":709,"percent_change":246,"volume":710,"transactions":9,"vwap":708},"2026-07-01",64.715,-0.062,700,{"date":712,"open":713,"high":633,"low":714,"close":714,"change":715,"percent_change":716,"volume":695,"transactions":9,"vwap":714},"2026-06-30",64.8,64.777,0.276,0.43,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",64.44,64.505,64.501,0.302,0.47,800,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",64.19,64.199,0.006,0.01,300,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-25",64.11,64.25,64.193,0.088,0.14,4400,{"date":741,"open":735,"high":742,"low":743,"close":743,"change":744,"percent_change":529,"volume":745,"transactions":9,"vwap":743},"2026-06-24",64.46,64.105,-0.094,900,{"date":747,"open":748,"high":728,"low":748,"close":728,"change":255,"percent_change":749,"volume":750,"transactions":9,"vwap":728},"2026-06-23",64.17,-0.68,500,{"date":752,"open":634,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":745,"transactions":9,"vwap":754},"2026-06-22",64.77,64.639,0.034,0.05,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":384,"volume":745,"transactions":9,"vwap":761},"2026-06-18",64.54,64.61,64.605,0.355,{"date":764,"open":753,"high":753,"low":735,"close":735,"change":765,"percent_change":766,"volume":750,"transactions":9,"vwap":735},"2026-06-17",-0.411,-0.64,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":731,"transactions":9,"vwap":770},"2026-06-16",64.67,64.661,-0.042,-0.06,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":220,"volume":750,"transactions":9,"vwap":778},"2026-06-15",64.71,64.73,64.64,64.703,0.294,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":202,"volume":731,"transactions":9,"vwap":783},"2026-06-12",64.38,64.409,0.149,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":731,"transactions":9,"vwap":788},"2026-06-11",64.074997,64.26,0.436,0.68,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":731,"transactions":9,"vwap":794},"2026-06-10",64.099998,63.824,-0.308,-0.48,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":236,"volume":750,"transactions":9,"vwap":801},"2026-06-09",64.32,63.675,64.132,-0.053,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":502,"volume":710,"transactions":9,"vwap":806},"2026-06-08",64.245,64.185,0.125,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",64.41,64.059998,-0.498,-0.77,3400,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":502,"volume":705,"transactions":9,"vwap":818},"2026-06-04",64.47,64.558,0.132,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":731,"transactions":9,"vwap":823},"2026-06-03",64.5,64.426,-0.112,-0.17,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":677,"transactions":9,"vwap":829},"2026-06-02",64.53,64.538,0.055,0.09,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":172,"volume":745,"transactions":9,"vwap":835},"2026-06-01",64.445,64.483,-0.017,{"date":838,"open":822,"high":822,"low":822,"close":822,"change":287,"percent_change":839,"volume":677,"transactions":9,"vwap":822},"2026-05-29",0.06,{"date":841,"open":742,"high":742,"low":742,"close":742,"change":842,"percent_change":422,"volume":731,"transactions":9,"vwap":742},"2026-05-28",0.124,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":730,"volume":848,"transactions":9,"vwap":846},"2026-05-27",64.34,64.336,0.008,400,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":495,"volume":724,"transactions":9,"vwap":852},"2026-05-26",64.301,64.328,64.3,0.156,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":167,"volume":848,"transactions":9,"vwap":858},"2026-05-22",64.205,64.172,0.075,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",64.14,64.18,64.097,0.11,0.17,1400,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":848,"transactions":9,"vwap":871},"2026-05-20",63.85,63.987,0.286,0.45,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":848,"transactions":9,"vwap":878},"2026-05-19",63.74,63.76,63.701,-0.141,-0.22,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":602,"volume":705,"transactions":9,"vwap":883},"2026-05-18",63.842,0.044,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":111,"volume":848,"transactions":9,"vwap":888},"2026-05-15",63.87,63.798,-0.252,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":586,"volume":710,"transactions":9,"vwap":893},"2026-05-14",64.080002,64.050003,0.115,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":52,"volume":902,"transactions":9,"vwap":900},"2026-05-13",63.95,63.98,63.875,63.935,0.065,5700,{"date":904,"open":905,"high":887,"low":905,"close":887,"change":704,"percent_change":172,"volume":724,"transactions":9,"vwap":887},"2026-05-12",63.71,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":-6,"volume":731,"transactions":9,"vwap":909},"2026-05-11",64,63.89,-0.003,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":705,"transactions":9,"vwap":913},"2026-05-08",63.893,0.161,0.25,{"date":917,"open":908,"high":908,"low":918,"close":918,"change":919,"percent_change":880,"volume":920,"transactions":9,"vwap":918},"2026-05-07",63.732,-0.138,2500,{"date":922,"open":923,"high":887,"low":923,"close":887,"change":924,"percent_change":925,"volume":731,"transactions":9,"vwap":887},"2026-05-06",63.81,0.311,0.49,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":263,"volume":750,"transactions":9,"vwap":930},"2026-05-05",63.61,63.63,63.559,0.226,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-04",63.484,63.333,-0.144,-0.23,6900,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":431,"transactions":9,"vwap":941},"2026-05-01",63.477,0.051,0.08,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":848,"transactions":9,"vwap":947},"2026-04-30",63.47,63.426,0.362,0.57,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":848,"transactions":9,"vwap":953},"2026-04-29",63.09,63.063999,-0.078,-0.12,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":529,"volume":848,"transactions":9,"vwap":959},"2026-04-28",63.099998,63.142,-0.098,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":602,"volume":920,"transactions":9,"vwap":965},"2026-04-27",63.21,63.29,63.24,0.042,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":731,"transactions":9,"vwap":970},"2026-04-24",63.26,63.198,0.179,0.28,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":960,"percent_change":646,"volume":978,"transactions":9,"vwap":977},"2026-04-23",63.2,63.0099983,63.019001,2100,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":677,"transactions":9,"vwap":982},"2026-04-22",63.13,63.117,0.236,0.38,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":354,"volume":705,"transactions":9,"vwap":987},"2026-04-21",62.881,-0.242,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-20",63.095001,63.135,63.123,-0.045,-0.07,1200,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":848,"transactions":9,"vwap":1000},"2026-04-17",63.12,63.168,0.322,0.51,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":831,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",62.815,62.89,62.78,62.846,0.057,3100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":676,"volume":731,"transactions":9,"vwap":1014},"2026-04-15",62.785,62.789,62.74,0.129,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":723,"volume":1022,"transactions":9,"vwap":1020},"2026-04-14",62.58,62.66,0.295,3900,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":677,"transactions":9,"vwap":1025},"2026-04-13",62.365,0.336,0.54,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":772,"volume":705,"transactions":9,"vwap":1030},"2026-04-10",62.028999,-0.036,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":705,"transactions":9,"vwap":1034},"2026-04-09",62.064999,0.229,0.37,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":996,"transactions":9,"vwap":1040},"2026-04-08",61.855,61.836,0.922,1.51,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":306,"volume":731,"transactions":9,"vwap":1045},"2026-04-07",60.914,-0.027,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":915,"volume":677,"transactions":9,"vwap":1049},"2026-04-06",60.941,0.155,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1009,"percent_change":831,"volume":731,"transactions":9,"vwap":1054},"2026-04-02",60.79,60.786,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":745,"transactions":9,"vwap":1058},"2026-04-01",60.87,60.729,0.317,0.52,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":677,"transactions":9,"vwap":1063},"2026-03-31",60.412,1.021,1.72,{"date":1067,"open":1068,"high":1068,"low":25,"close":25,"change":1069,"percent_change":689,"volume":710,"transactions":9,"vwap":25},"2026-03-30",59.49,-0.125,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":677,"transactions":9,"vwap":1073},"2026-03-27",59.505,59.516,59.43,-0.539,-0.9,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":695,"transactions":9,"vwap":1080},"2026-03-26",60.33,60.055,-0.655,-1.08,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1027,"volume":1090,"transactions":9,"vwap":1088},"2026-03-25",60.76,60.785,60.7,60.71,0.329,5400,{"date":1092,"open":1079,"high":1093,"low":1079,"close":1094,"change":1095,"percent_change":22,"volume":710,"transactions":9,"vwap":1094},"2026-03-24",60.55,60.381,-0.169,{"date":1097,"open":1088,"high":1098,"low":1093,"close":1093,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1093},"2026-03-23",60.74,0.564,0.94,4000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-20",60.27,59.986,-0.647,-1.07,7400,{"date":1110,"open":1111,"high":1085,"low":1112,"close":1113,"change":1114,"percent_change":236,"volume":1115,"transactions":9,"vwap":1113},"2026-03-19",60.46,60.395,60.633,-0.046,9300,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":705,"transactions":9,"vwap":1118},"2026-03-18",60.679,-0.474,-0.78,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":867,"transactions":9,"vwap":1125},"2026-03-17",61.13,61.161,61.153,0.158,0.26,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":683,"percent_change":790,"volume":1101,"transactions":9,"vwap":1133},"2026-03-16",61.034,61.11,60.94,60.995,{"date":1135,"open":1087,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":635,"volume":848,"transactions":9,"vwap":1137},"2026-03-13",60.72,60.585,-0.177,{"date":1140,"open":1057,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-12",60.9,60.762,-0.521,-0.85,2800,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":847,"percent_change":730,"volume":731,"transactions":9,"vwap":1150},"2026-03-11",61.3,61.23,61.283,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-10",61.39,61.275,-0.077,-0.13,1100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1157,"transactions":9,"vwap":1162},"2026-03-09",61.365,61.43,61.352,0.352,0.58,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-06",61.185,60.98,61,-0.512,-0.83,2600,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":677,"transactions":9,"vwap":1175},"2026-03-05",61.512,-0.325,-0.53,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1021,"percent_change":1183,"volume":710,"transactions":9,"vwap":1181},"2026-03-04",61.819,61.837,61.81,0.48,{"date":1185,"open":1169,"high":1186,"low":1169,"close":1186,"change":1187,"percent_change":1188,"volume":705,"transactions":9,"vwap":1186},"2026-03-03",61.542,-0.391,-0.63,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":730,"volume":705,"transactions":9,"vwap":1191},"2026-03-02",61.933,0.009,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":22,"volume":848,"transactions":9,"vwap":1196},"2026-02-27",61.82,61.924,-0.172,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":955,"volume":705,"transactions":9,"vwap":1200},"2026-02-26",62.096001,-0.073,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":559,"volume":710,"transactions":9,"vwap":1205},"2026-02-25",62.080002,62.169,0.217,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":716,"volume":1214,"transactions":9,"vwap":1212},"2026-02-24",61.905,61.98,61.89,61.952,0.265,3200,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":705,"transactions":9,"vwap":1217},"2026-02-23",61.687,-0.312,-0.5,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":451,"volume":705,"transactions":9,"vwap":1223},"2026-02-20",62.0099983,61.999,0.186,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":646,"volume":1231,"transactions":9,"vwap":1229},"2026-02-19",61.83,61.838,61.813,-0.099,1300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":586,"volume":1238,"transactions":9,"vwap":1236},"2026-02-18",62,62.029999,61.912,0.112,2400,{"date":1240,"open":1241,"high":1182,"low":1242,"close":1243,"change":1244,"percent_change":422,"volume":902,"transactions":9,"vwap":1243},"2026-02-17",61.609,61.54,61.8,0.117,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":901,"percent_change":865,"volume":705,"transactions":9,"vwap":1247},"2026-02-13",61.683,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":399,"percent_change":1251,"volume":705,"transactions":9,"vwap":1250},"2026-02-12",61.618,-0.73,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":730,"volume":705,"transactions":9,"vwap":1254},"2026-02-11",62.068001,0.007,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1201,"percent_change":955,"volume":705,"transactions":9,"vwap":1258},"2026-02-10",62.061001,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":116,"volume":745,"transactions":9,"vwap":1262},"2026-02-09",62.099998,62.134,0.194,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1172,"transactions":9,"vwap":1267},"2026-02-06",61.73,61.94,0.624,1.02,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":677,"transactions":9,"vwap":1273},"2026-02-05",61.47,61.316,-0.368,-0.6,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":415,"percent_change":937,"volume":1214,"transactions":9,"vwap":1279},"2026-02-04",61.69,61.684,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":145,"volume":705,"transactions":9,"vwap":1283},"2026-02-03",61.9,61.824,-0.118,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":423,"volume":705,"transactions":9,"vwap":1287},"2026-02-02",61.942,0.178,{"date":1290,"open":1243,"high":1243,"low":1291,"close":1291,"change":1292,"percent_change":322,"volume":705,"transactions":9,"vwap":1291},"2026-01-30",61.764,-0.163,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":802,"percent_change":406,"volume":848,"transactions":9,"vwap":1296},"2026-01-29",61.58,61.927,{"date":1298,"open":1210,"high":1210,"low":1210,"close":1210,"change":995,"percent_change":378,"volume":705,"transactions":9,"vwap":1210},"2026-01-28",{"date":1300,"open":1234,"high":1301,"low":1234,"close":1301,"change":894,"percent_change":422,"volume":731,"transactions":9,"vwap":1301},"2026-01-27",62.049999,{"date":1303,"open":1267,"high":1267,"low":1304,"close":1305,"change":737,"percent_change":738,"volume":814,"transactions":9,"vwap":1305},"2026-01-26",61.93,61.935,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":236,"volume":705,"transactions":9,"vwap":1308},"2026-01-23",61.847,-0.047,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":705,"transactions":9,"vwap":1312},"2026-01-22",61.894,0.166,0.27,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":705,"transactions":9,"vwap":1317},"2026-01-21",61.728,0.405,0.66,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":705,"transactions":9,"vwap":1322},"2026-01-20",61.323,-0.544,-0.88,{"date":1326,"open":1195,"high":1327,"low":1195,"close":1327,"change":1328,"percent_change":287,"volume":705,"transactions":9,"vwap":1327},"2026-01-16",61.867,0.026,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":738,"volume":705,"transactions":9,"vwap":1331},"2026-01-15",61.841,0.084,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":66,"volume":745,"transactions":9,"vwap":1336},"2026-01-14",61.712,61.757,61.67,-0.028,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1156,"volume":705,"transactions":9,"vwap":1341},"2026-01-13",61.785,-0.083,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":602,"percent_change":865,"volume":677,"transactions":9,"vwap":1346},"2026-01-12",61.833,61.868,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":971,"percent_change":423,"volume":731,"transactions":9,"vwap":1350},"2026-01-09",61.77,61.798,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":594,"volume":705,"transactions":9,"vwap":1353},"2026-01-08",61.619,0.096,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":646,"volume":705,"transactions":9,"vwap":1357},"2026-01-07",61.523,-0.097,{"date":1360,"open":1153,"high":1361,"low":1153,"close":1361,"change":1362,"percent_change":116,"volume":1363,"transactions":9,"vwap":1361},"2026-01-06",61.62,0.192,1500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1036,"volume":731,"transactions":9,"vwap":1367},"2026-01-05",61.421,61.428,61.41,0.227,{"date":1371,"open":1131,"high":1372,"low":1131,"close":1372,"change":1373,"percent_change":586,"volume":724,"transactions":9,"vwap":1372},"2026-01-02",61.201,0.113,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":22,"volume":431,"transactions":9,"vwap":1376},"2025-12-31",61.088001,-0.174,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":306,"volume":1384,"transactions":9,"vwap":1382},"2025-12-30",61.24,61.278,61.262,-0.024,3000,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1156,"volume":1391,"transactions":9,"vwap":1389},"2025-12-29",61.28,61.34,61.286,-0.082,88600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":704,"volume":677,"transactions":9,"vwap":1395},"2025-12-26",61.33,61.368,-0.014,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":943,"volume":1403,"transactions":9,"vwap":1401},"2025-12-24",61.31,61.42,61.382,0.048,73200,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":705,"transactions":9,"vwap":1406},"2025-12-23",61.334,-5.45,-8.16,{"date":1410,"open":1411,"high":24,"low":1412,"close":1413,"change":1414,"percent_change":559,"volume":1363,"transactions":9,"vwap":1413},"2025-12-22",66.78,66.63,66.784,0.231,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":925,"volume":677,"transactions":9,"vwap":1418},"2025-12-19",66.54,66.553,0.326,{"date":1421,"open":209,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1036,"volume":1231,"transactions":9,"vwap":1423},"2025-12-18",66.35,66.227,0.244,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":278,"volume":695,"transactions":9,"vwap":1428},"2025-12-17",66.238,65.983,-0.326,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":236,"volume":705,"transactions":9,"vwap":1433},"2025-12-16",66.2,66.309,-0.052,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1328,"percent_change":287,"volume":848,"transactions":9,"vwap":1439},"2025-12-15",66.3,66.37,66.361,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":693,"percent_change":694,"volume":1446,"transactions":9,"vwap":1445},"2025-12-12",66.45,66.46,66.26,66.335,4300,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":839,"volume":1453,"transactions":9,"vwap":1451},"2025-12-11",66.38,66.575,66.5,0.043,4700,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":495,"percent_change":263,"volume":705,"transactions":9,"vwap":1456},"2025-12-10",66.457,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":839,"volume":705,"transactions":9,"vwap":1459},"2025-12-09",66.217,0.037,{"date":1462,"open":284,"high":284,"low":284,"close":284,"change":960,"percent_change":529,"volume":431,"transactions":9,"vwap":284},"2025-12-08",{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":756,"volume":705,"transactions":9,"vwap":1465},"2025-12-05",66.278,0.032,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":901,"percent_change":52,"volume":705,"transactions":9,"vwap":1469},"2025-12-04",66.246,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":451,"volume":705,"transactions":9,"vwap":1472},"2025-12-03",66.181,0.201,{"date":1475,"open":541,"high":541,"low":541,"close":541,"change":942,"percent_change":943,"volume":431,"transactions":9,"vwap":541},"2025-12-02",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":415,"volume":705,"transactions":9,"vwap":1478},"2025-12-01",65.929,-0.091,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":594,"volume":705,"transactions":9,"vwap":1482},"2025-11-28",66.019997,0.107,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1213,"percent_change":1488,"volume":731,"transactions":9,"vwap":1487},"2025-11-26",65.75,65.913,0.4,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":949,"volume":731,"transactions":9,"vwap":1492},"2025-11-25",65.3,65.648,0.371,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":621,"percent_change":1497,"volume":431,"transactions":9,"vwap":1496},"2025-11-24",65.277,0.82,{"date":1499,"open":742,"high":1500,"low":742,"close":1500,"change":1501,"percent_change":1502,"volume":705,"transactions":9,"vwap":1500},"2025-11-21",64.747,0.449,0.7,{"date":1504,"open":1505,"high":550,"low":1506,"close":1506,"change":1507,"percent_change":578,"volume":1508,"transactions":9,"vwap":1506},"2025-11-20",65.35,64.298,-0.51,1800,{"date":1510,"open":753,"high":1511,"low":753,"close":1511,"change":1512,"percent_change":831,"volume":677,"transactions":9,"vwap":1511},"2025-11-19",64.808,0.056,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":688,"percent_change":689,"volume":431,"transactions":9,"vwap":1515},"2025-11-18",64.752,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":705,"transactions":9,"vwap":1518},"2025-11-17",64.889,-0.377,-0.58,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":52,"volume":431,"transactions":9,"vwap":1523},"2025-11-14",65.266,0.063,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":705,"transactions":9,"vwap":1527},"2025-11-13",65.203,-0.533,-0.81,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1396,"percent_change":704,"volume":750,"transactions":9,"vwap":1532},"2025-11-12",65.736,{"date":1534,"open":1535,"high":1486,"low":1535,"close":1486,"change":966,"percent_change":839,"volume":731,"transactions":9,"vwap":1486},"2025-11-11",65.62,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":705,"transactions":9,"vwap":1538},"2025-11-10",65.708,0.39,0.6,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":848,"transactions":9,"vwap":1544},"2025-11-07",65.19,65.318,0.098,0.15,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1219,"volume":731,"transactions":9,"vwap":1550},"2025-11-06",65.255,65.22,-0.331,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":750,"transactions":9,"vwap":1554},"2025-11-05",65.551,0.207,0.32,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1177,"volume":705,"transactions":9,"vwap":1559},"2025-11-04",65.344,-0.348,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1466,"percent_change":756,"volume":705,"transactions":9,"vwap":1563},"2025-11-03",65.692,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":839,"percent_change":831,"volume":1214,"transactions":9,"vwap":1568},"2025-10-31",65.78,65.59,65.66,{"date":1570,"open":1571,"high":540,"low":1572,"close":1572,"change":1573,"percent_change":354,"volume":1574,"transactions":9,"vwap":1572},"2025-10-30",65.825,65.6,-0.248,42300,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":955,"percent_change":627,"volume":705,"transactions":9,"vwap":1577},"2025-10-29",65.848,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":306,"volume":705,"transactions":9,"vwap":1580},"2025-10-28",65.968,-0.029,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1036,"volume":705,"transactions":9,"vwap":1584},"2025-10-27",65.997,0.242,{"date":1587,"open":1588,"high":1588,"low":442,"close":1589,"change":202,"percent_change":559,"volume":724,"transactions":9,"vwap":1589},"2025-10-24",65.769,65.755,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":72,"volume":750,"transactions":9,"vwap":1594},"2025-10-23",65.463,65.56,65.525,0.215,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":363,"volume":705,"transactions":9,"vwap":1598},"2025-10-22",65.31,-0.216,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":704,"volume":705,"transactions":9,"vwap":1602},"2025-10-21",65.526,-0.011,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":705,"transactions":9,"vwap":1606},"2025-10-20",65.537,0.416,0.64,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1556,"volume":867,"transactions":9,"vwap":1613},"2025-10-17",65.050003,65.13,65.121,0.206,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":111,"volume":677,"transactions":9,"vwap":1618},"2025-10-16",64.865,64.915,-0.253,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1237,"percent_change":866,"volume":705,"transactions":9,"vwap":1622},"2025-10-15",65.168,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":-6,"volume":705,"transactions":9,"vwap":1625},"2025-10-14",65.056,-0.001,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":297,"volume":677,"transactions":9,"vwap":1630},"2025-10-13",64.95,65.056999,0.487,{"date":1633,"open":575,"high":575,"low":575,"close":575,"change":1634,"percent_change":1635,"volume":705,"transactions":9,"vwap":575},"2025-10-10",-0.765,-1.17,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":756,"volume":705,"transactions":9,"vwap":1638},"2025-10-09",65.335,0.03,{"date":1641,"open":1598,"high":1598,"low":1642,"close":1642,"change":1643,"percent_change":287,"volume":1363,"transactions":9,"vwap":1642},"2025-10-08",65.305,0.028,{"date":1645,"open":1496,"high":1496,"low":1496,"close":1496,"change":1292,"percent_change":694,"volume":705,"transactions":9,"vwap":1496},"2025-10-07",{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":859,"percent_change":865,"volume":705,"transactions":9,"vwap":1648},"2025-10-06",65.44,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":831,"volume":705,"transactions":9,"vwap":1651},"2025-10-03",65.365,0.059,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":431,"volume":705,"transactions":9,"vwap":1655},"2025-10-02",65.306,0.003,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":594,"volume":705,"transactions":9,"vwap":1659},"2025-10-01",65.303,0.105,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":202,"volume":705,"transactions":9,"vwap":1663},"2025-09-30",65.198,0.151,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1237,"percent_change":866,"volume":705,"transactions":9,"vwap":1667},"2025-09-29",65.046997,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1127,"volume":731,"transactions":9,"vwap":1670},"2025-09-26",64.935,0.167,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":688,"percent_change":689,"volume":705,"transactions":9,"vwap":1674},"2025-09-25",64.768,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":646,"volume":705,"transactions":9,"vwap":1677},"2025-09-24",64.905,-0.104,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":192,"volume":705,"transactions":9,"vwap":1681},"2025-09-23",65.0090027,-0.158,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":594,"volume":705,"transactions":9,"vwap":1685},"2025-09-22",65.167,0.101,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":943,"volume":705,"transactions":9,"vwap":1689},"2025-09-19",65.066002,0.054,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":705,"transactions":9,"vwap":1693},"2025-09-18",65.012001,0.221,0.34,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":836,"percent_change":172,"volume":705,"transactions":9,"vwap":1698},"2025-09-17",64.791,{"date":1700,"open":1511,"high":1511,"low":1511,"close":1511,"change":1701,"percent_change":236,"volume":705,"transactions":9,"vwap":1511},"2025-09-16",-0.051,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1660,"percent_change":594,"volume":695,"transactions":9,"vwap":1705},"2025-09-15",64.838,64.859,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1156,"volume":705,"transactions":9,"vwap":1708},"2025-09-12",64.754,-0.087,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":559,"volume":705,"transactions":9,"vwap":1712},"2025-09-11",64.841,0.223,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":756,"volume":705,"transactions":9,"vwap":1716},"2025-09-10",64.618,0.035,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1255,"percent_change":730,"volume":705,"transactions":9,"vwap":1720},"2025-09-09",64.583,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1373,"percent_change":586,"volume":705,"transactions":9,"vwap":1723},"2025-09-08",64.576,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":705,"transactions":9,"vwap":1726},"2025-09-05",64.463,0.016,0.02,{"date":1730,"open":846,"high":1731,"low":846,"close":1731,"change":1732,"percent_change":984,"volume":705,"transactions":9,"vwap":1731},"2025-09-04",64.447,0.243,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":167,"percent_change":422,"volume":705,"transactions":9,"vwap":1736},"2025-09-03",64.29,64.204,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":480,"volume":677,"transactions":9,"vwap":1740},"2025-09-02",64.07,64.084,-0.176,{"date":1743,"open":845,"high":1744,"low":788,"close":788,"change":936,"percent_change":880,"volume":1145,"transactions":9,"vwap":788},"2025-08-29",64.35,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":842,"percent_change":422,"volume":996,"transactions":9,"vwap":1748},"2025-08-28",64.45,64.404,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":756,"volume":677,"transactions":9,"vwap":1751},"2025-08-27",64.28,0.029,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":894,"percent_change":586,"volume":431,"transactions":9,"vwap":1755},"2025-08-26",64.251,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":937,"volume":705,"transactions":9,"vwap":1758},"2025-08-25",64.136,-0.145,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":431,"transactions":9,"vwap":1762},"2025-08-22",64.281,0.547,0.86,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":744,"percent_change":529,"volume":731,"transactions":9,"vwap":1768},"2025-08-21",63.84,63.734,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1156,"volume":431,"transactions":9,"vwap":1771},"2025-08-20",63.828,-0.085,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1358,"percent_change":529,"volume":710,"transactions":9,"vwap":1776},"2025-08-19",64.043999,63.913,{"date":1778,"open":893,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":287,"volume":1782,"transactions":9,"vwap":1780},"2025-08-18",64.089996,64.010002,0.024,4100,{"date":1784,"open":811,"high":811,"low":1785,"close":1785,"change":954,"percent_change":955,"volume":750,"transactions":9,"vwap":1785},"2025-08-15",63.986,{"date":1787,"open":1788,"high":892,"low":1788,"close":1789,"change":1790,"percent_change":1639,"volume":920,"transactions":9,"vwap":1789},"2025-08-14",63.941,64.064003,0.019,{"date":1792,"open":893,"high":893,"low":1793,"close":1794,"change":1050,"percent_change":495,"volume":739,"transactions":9,"vwap":1794},"2025-08-13",63.992,64.044998,{"date":1796,"open":1797,"high":909,"low":1797,"close":909,"change":1318,"percent_change":1608,"volume":848,"transactions":9,"vwap":909},"2025-08-12",63.626,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":406,"volume":705,"transactions":9,"vwap":1800},"2025-08-11",63.485,-0.058,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":502,"percent_change":1556,"volume":731,"transactions":9,"vwap":1806},"2025-08-08",63.5,63.62,63.543,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":306,"volume":705,"transactions":9,"vwap":1810},"2025-08-07",63.37,63.343,-0.026,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1695,"volume":431,"transactions":9,"vwap":1814},"2025-08-06",63.369,0.216,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":406,"volume":1821,"transactions":9,"vwap":1819},"2025-08-05",63.32,63.153,-0.054,1700,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":848,"transactions":9,"vwap":1825},"2025-08-04",63.077,63.207,0.489,0.78,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":609,"volume":431,"transactions":9,"vwap":1830},"2025-08-01",62.718,-0.414,{"date":1833,"open":946,"high":946,"low":1834,"close":1834,"change":1835,"percent_change":937,"volume":1157,"transactions":9,"vwap":1834},"2025-07-31",63.132,-0.148,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":529,"volume":176,"transactions":9,"vwap":1839},"2025-07-30",63.57,63.28,-0.096,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1479,"percent_change":415,"volume":705,"transactions":9,"vwap":1843},"2025-07-29",63.376,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":771,"percent_change":995,"volume":705,"transactions":9,"vwap":1846},"2025-07-28",63.467,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":738,"volume":695,"transactions":9,"vwap":1850},"2025-07-25",63.46,63.509,0.091,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1338,"percent_change":306,"volume":705,"transactions":9,"vwap":1854},"2025-07-24",63.418,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1183,"volume":710,"transactions":9,"vwap":1858},"2025-07-23",63.35,63.446,0.301,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":738,"volume":710,"transactions":9,"vwap":1863},"2025-07-22",63.060001,63.145,63.0050011,0.087,{"date":1867,"open":1868,"high":965,"low":1868,"close":1869,"change":755,"percent_change":756,"volume":710,"transactions":9,"vwap":1869},"2025-07-21",63.040001,63.057999,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1581,"percent_change":66,"volume":731,"transactions":9,"vwap":1873},"2025-07-18",62.98,63.023998,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":422,"percent_change":451,"volume":705,"transactions":9,"vwap":1876},"2025-07-17",63.053001,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1244,"percent_change":422,"volume":705,"transactions":9,"vwap":1879},"2025-07-16",62.863,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":176,"transactions":9,"vwap":1883},"2025-07-15",62.87,62.746,-0.203,-0.32,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":831,"volume":431,"transactions":9,"vwap":1888},"2025-07-14",62.949,0.058,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1835,"percent_change":937,"volume":431,"transactions":9,"vwap":1892},"2025-07-11",62.891,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1332,"percent_change":1896,"volume":431,"transactions":9,"vwap":1895},"2025-07-10",63.039001,0.13,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":72,"volume":705,"transactions":9,"vwap":1900},"2025-07-09",62.912,62.955,0.205,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":865,"percent_change":586,"volume":431,"transactions":9,"vwap":1904},"2025-07-08",62.75,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":255,"volume":431,"transactions":9,"vwap":1907},"2025-07-07",62.64,-0.278,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":423,"volume":677,"transactions":9,"vwap":1912},"2025-07-03",63.02,62.918,0.185,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":594,"percent_change":1127,"volume":431,"transactions":9,"vwap":1916},"2025-07-02",62.733,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1639,"volume":705,"transactions":9,"vwap":1919},"2025-07-01",62.573,0.017,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":167,"percent_change":422,"volume":677,"transactions":9,"vwap":1924},"2025-06-30",62.56,62.556,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":594,"volume":677,"transactions":9,"vwap":1928},"2025-06-27",62.36,62.436,0.102,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":723,"volume":431,"transactions":9,"vwap":1932},"2025-06-26",62.334,0.291,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":771,"percent_change":995,"volume":705,"transactions":9,"vwap":1937},"2025-06-25",62.14,62.042999,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1318,"percent_change":1319,"volume":1231,"transactions":9,"vwap":1941},"2025-06-24",61.97,62.084999,61.895,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":705,"transactions":9,"vwap":1945},"2025-06-23",61.68,0.382,0.62,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1342,"percent_change":415,"volume":1231,"transactions":9,"vwap":1951},"2025-06-20",61.46,61.298,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":52,"volume":731,"transactions":9,"vwap":1956},"2025-06-18",61.48,61.482,61.381,0.064,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":255,"volume":705,"transactions":9,"vwap":1961},"2025-06-17",61.49,61.317,-0.274,{"date":1964,"open":1161,"high":1945,"low":1161,"close":1965,"change":924,"percent_change":1002,"volume":996,"transactions":9,"vwap":1965},"2025-06-16",61.591,{"date":1967,"open":1153,"high":1153,"low":1387,"close":1387,"change":1968,"percent_change":1969,"volume":677,"transactions":9,"vwap":1387},"2025-06-13",-0.429,-0.7,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1546,"volume":677,"transactions":9,"vwap":1973},"2025-06-12",61.74,61.709,0.092,{"date":1976,"open":1243,"high":1243,"low":1977,"close":1977,"change":744,"percent_change":529,"volume":705,"transactions":9,"vwap":1977},"2025-06-11",61.617,{"date":1979,"open":1945,"high":1980,"low":1945,"close":1980,"change":1981,"percent_change":586,"volume":176,"transactions":9,"vwap":1980},"2025-06-10",61.711,0.111,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1237,"percent_change":586,"volume":677,"transactions":9,"vwap":1984},"2025-06-09",61.6,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":724,"transactions":9,"vwap":1988},"2025-06-06",61.467,61.488,0.408,0.67,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1377,"percent_change":22,"volume":731,"transactions":9,"vwap":1994},"2025-06-05",61.35,61.080002,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":287,"volume":710,"transactions":9,"vwap":1998},"2025-06-04",61.32,61.254,0.027,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1585,"percent_change":1488,"volume":978,"transactions":9,"vwap":2005},"2025-06-03",61.126,61.25,61.12,61.227,{"date":2007,"open":1085,"high":2008,"low":1085,"close":2008,"change":842,"percent_change":502,"volume":848,"transactions":9,"vwap":2008},"2025-06-02",60.985,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":756,"volume":848,"transactions":9,"vwap":2012},"2025-05-30",60.67,60.861,0.033,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1050,"percent_change":1127,"volume":431,"transactions":9,"vwap":2016},"2025-05-29",60.828,{"date":2018,"open":2019,"high":1141,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":978,"transactions":9,"vwap":2020},"2025-05-28",60.88,60.673,-0.222,-0.36,{"date":2024,"open":1098,"high":2025,"low":1098,"close":2025,"change":2026,"percent_change":2027,"volume":705,"transactions":9,"vwap":2025},"2025-05-27",60.895,0.715,1.19,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":472,"volume":1231,"transactions":9,"vwap":2032},"2025-05-23",60.15,60.31,60.18,-0.182,{"date":2035,"open":2036,"high":1111,"low":2036,"close":2037,"change":2038,"percent_change":704,"volume":2039,"transactions":9,"vwap":2037},"2025-05-22",60.32,60.362,-0.013,3300,{"date":2041,"open":1111,"high":1111,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":677,"transactions":9,"vwap":2043},"2025-05-21",60.35,60.375,-0.553,-0.91,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":246,"volume":731,"transactions":9,"vwap":2049},"2025-05-20",60.85,60.928,-0.064,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":839,"volume":431,"transactions":9,"vwap":2053},"2025-05-19",60.992,0.038,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":683,"volume":677,"transactions":9,"vwap":2059},"2025-05-16",60.92,61.02,60.954,0.249,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":202,"volume":920,"transactions":9,"vwap":2064},"2025-05-15",60.53,60.705,60.5,0.137,{"date":2068,"open":2069,"high":2070,"low":2065,"close":2071,"change":2072,"percent_change":772,"volume":1214,"transactions":9,"vwap":2071},"2025-05-14",60.56,60.58,60.568,-0.034,{"date":2074,"open":2065,"high":2075,"low":2065,"close":2076,"change":2077,"percent_change":1539,"volume":750,"transactions":9,"vwap":2076},"2025-05-13",60.64,60.602,0.237,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":705,"transactions":9,"vwap":2081},"2025-05-12",60.12,60.365,1.063,1.79,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":910,"percent_change":535,"volume":731,"transactions":9,"vwap":2088},"2025-05-09",59.27,59.34,59.302,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":716,"volume":2096,"transactions":9,"vwap":2094},"2025-05-08",59.26,59.57,59.15,59.305,0.254,2300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":1957,"percent_change":865,"volume":978,"transactions":9,"vwap":2100},"2025-05-07",58.971,59.050999,58.88,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":1231,"transactions":9,"vwap":2106},"2025-05-06",58.95,59.049999,58.987,-0.186,-0.31,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":354,"volume":867,"transactions":9,"vwap":2113},"2025-05-05",59.19,59.25,59.173,-0.224,{"date":2116,"open":2117,"high":1074,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-02",59.3,59.397,0.503,0.85,2700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":1473,"percent_change":1695,"volume":724,"transactions":9,"vwap":2126},"2025-05-01",58.94,59,58.894,{"date":2128,"open":178,"high":2129,"low":178,"close":2129,"change":755,"percent_change":839,"volume":705,"transactions":9,"vwap":2129},"2025-04-30",58.693,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":422,"volume":1363,"transactions":9,"vwap":2134},"2025-04-29",58.39,58.77,58.659,0.109,{"date":182,"open":2137,"high":2137,"low":2137,"close":2137,"change":431,"percent_change":431,"volume":677,"transactions":9,"vwap":2137},58.55]