[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VMAX":3,"homepage-market-summary":28,"stock-historical-VMAX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VMAX","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},"Hartford US Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7733,1.74034,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},62.7534,62.72,62.8904,-0.137,-0.22,201.9015,65.7357,51.188,795.599259404,79.5,711,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":39},"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":37,"sparkline":60,"date":39},"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":37,"sparkline":67,"date":39},"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":39},"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":37,"sparkline":82,"date":39},"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":39},"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":37,"sparkline":96,"date":39},"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":37},"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":37},"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"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":37},"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":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.65,1051,383699.814851,36.87,"2025-04-25",[184,187,195,203,213,224,234,241,248,255,265,273,281,289,300,309,317,324,332,341,348,358,365,373,380,387,395,403,411,421,430,439,446,454,462,471,479,487,495,504,514,521,528,535,542,550,557,565,572,580,588,595,603,610,617,624,631,638,645,652,660,669,676,681,686,691,695,699,706,711,715,719,723,727,733,738,742,747,752,757,761,766,771,775,780,785,790,795,799,803,809,813,818,821,826,830,835,840,845,848,853,859,866,870,875,880,885,890,895,900,906,911,917,922,927,933,940,945,952,957,962,966,970,974,977,984,989,994,997,1001,1006,1012,1020,1025,1030,1034,1038,1042,1046,1052,1055,1059,1064,1069,1074,1079,1084,1088,1092,1100,1105,1110,1115,1119,1125,1129,1133,1137,1142,1145,1149,1157,1162,1167,1173,1178,1184,1188,1194,1200,1205,1208,1213,1218,1222,1228,1233,1237,1241,1244,1249,1254,1259,1263,1266,1271,1276,1282,1287,1292,1297,1302,1305,1310,1314,1318,1322,1326,1330,1335,1339,1344,1351,1355,1358,1362,1366,1371,1376,1380,1384,1388,1393,1397,1402,1406,1410,1415,1419,1424,1428,1432,1437,1442,1445,1450,1454,1458,1462,1466,1472,1476,1481,1488,1491,1496,1500,1504,1508,1513,1517,1520,1524,1529,1532,1536,1540,1545,1550,1556,1560,1563,1569,1573,1577,1582,1585,1588,1592,1597,1602,1607,1613,1618,1623,1627,1631,1636,1640,1645,1653,1661,1665,1668,1673,1677,1682,1686,1691,1696,1700,1704,1708,1713,1717,1720,1723,1730,1735,1739,1744,1749,1752,1756,1760,1763,1767,1772,1776,1780,1783,1787,1792,1797,1801,1805,1811,1818,1823,1827,1830,1835,1839,1843,1847,1850,1855,1863,1868,1872,1877,1881,1886,1890,1896,1905,1911,1915,1919,1924,1928,1932,1936,1941,1944,1948,1951,1955,1959,1964,1968,1973,1977,1981,1987,1992,1995,2002,2005,2009,2013,2017,2022,2025,2030,2034,2037,2041,2045,2049,2054,2057,2061,2065,2070],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},16,62.7089,{"date":188,"open":189,"high":189,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",62.93,0.2146,0.34,257.8705,20,62.9269,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",62.6758,0.1594,0.25,30.8705,22,62.5902,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",62.48,62.55,62.5164,0.0821,0.13,597.8705,19,62.5279,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",62.23,62.44,62.215,62.4343,0.2629,0.42,502.8865,25,62.2321,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",62.53,62.575,62.1714,-0.3938,-0.63,650.8705,34,62.5096,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":201,"vwap":240},"2026-09-29",62.5652,-0.1623,-0.26,105.9025,62.5937,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":211,"vwap":247},"2026-09-28",62.7275,-0.4422,-0.7,25.8705,62.9094,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":157,"volume":252,"transactions":253,"vwap":254},"2026-09-25",63.1697,-0.2649,15.8705,15,62.9606,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",63.41,63.535,63.4346,0.0075,0.01,625.8705,24,63.5025,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",63.4271,-0.4403,-0.69,46.9485,17,63.3232,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":222,"vwap":280},"2026-09-22",64.1,63.8674,-0.4895,-0.76,870.8705,64.0313,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":185,"vwap":288},"2026-09-21",64.47,64.3569,-0.0287,-0.04,515.0295,64.4655,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",64.4284,64.48,64.34,64.3856,-0.4201,-0.65,1918.8705,33,64.4053,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":193,"vwap":308},"2026-09-17",64.54,64.85,64.8057,0.3487,0.54,457.9005,64.6396,{"date":310,"open":311,"high":312,"low":311,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":185,"vwap":316},"2026-09-16",64.457,64.99,-0.8594,-1.32,24594.9465,64.9904,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":66,"volume":321,"transactions":322,"vwap":323},"2026-09-15",65.3164,-0.0346,46.8705,18,65.299,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":211,"vwap":331},"2026-09-14",65.66,65.351,0.1564,0.24,154.8705,65.6412,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",65.08,65.1946,0.3987,0.62,171.9005,21,65.1044,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":185,"vwap":347},"2026-09-10",64.7959,-0.138,-0.21,34.8705,65.0348,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",65.165,65.26,64.9339,-0.258,-0.4,370.616052,26,65.1215,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":322,"vwap":364},"2026-09-08",65.1919,-0.4659,-0.71,88.9949,65.4845,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":339,"vwap":372},"2026-09-04",65.695,65.6578,-0.0779,-0.12,820.9949,65.6906,{"date":374,"open":23,"high":23,"low":23,"close":23,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.6402,0.98,50.9949,12,65.5973,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":271,"vwap":386},"2026-09-02",65.0955,0.7292,1.13,52.0709,64.8631,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":193,"vwap":394},"2026-09-01",64.51,64.3663,-0.1904,-0.29,290.0099,64.5169,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":193,"vwap":402},"2026-08-31",64.53,64.5567,-0.4045,-0.62,464.9949,64.5678,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":263,"vwap":410},"2026-08-28",65.575,64.9612,-0.2179,-0.33,479.9949,65.5174,{"date":412,"open":413,"high":414,"low":334,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",65.17,65.19,65.1791,-0.2924,-0.45,1083.9949,29,65.1281,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":339,"vwap":429},"2026-08-26",65.14,65.4715,65.07,0.1117,0.17,976.500405,65.1732,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",65.12,65.3598,0.1305,0.2,144.9949,14,65.1733,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":185,"vwap":445},"2026-08-24",65.2293,0.1455,0.22,73.9949,65.1642,{"date":447,"open":414,"high":414,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",65.0838,0.3078,0.48,389.6309,23,65.1836,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":419,"vwap":461},"2026-08-20",65.13,64.776,-0.4696,-0.72,2140.9949,64.9853,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":370,"volume":468,"transactions":469,"vwap":470},"2026-08-19",65.54,65.55,65.2456,-0.0763,926.7849,27,65.5464,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":370,"volume":477,"transactions":469,"vwap":478},"2026-08-18",65.48,65.49,65.3219,-0.0795,996.9949,65.451,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":201,"vwap":486},"2026-08-17",65.52,65.4014,-0.167,-0.25,214.9949,65.5386,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":201,"vwap":494},"2026-08-14",65.61,65.5684,0.198,0.3,369.8099,65.6015,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",65.3899,65.3704,0.6399,0.99,216.9949,13,65.3735,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":452,"vwap":513},"2026-08-12",64.67,64.75,64.621,64.7305,0.2905,0.45,577.0719,64.6448,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":286,"volume":519,"transactions":185,"vwap":520},"2026-08-11",64.62,64.44,-0.0227,372.9949,64.5659,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":211,"vwap":527},"2026-08-10",64.4627,0.3853,0.6,157.9949,64.418,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":437,"vwap":534},"2026-08-07",64.0774,0.145,0.23,49.979269,64.0829,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":419,"vwap":541},"2026-08-06",63.9324,-0.324,-0.5,197.9449,64.0479,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":356,"vwap":549},"2026-08-05",64.32,64.2564,-0.2348,-0.36,353.9949,64.5518,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":437,"vwap":556},"2026-08-04",64.4912,0.5743,0.9,15.5439,64.2817,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":339,"vwap":564},"2026-08-03",63.62,63.9169,0.364,0.57,413.4019,63.6921,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":209,"volume":570,"transactions":211,"vwap":571},"2026-07-31",63.43,63.5529,0.0852,168.9949,63.3249,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":502,"vwap":579},"2026-07-30",63.26,63.4677,0.4658,0.74,165.9949,63.236,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":193,"vwap":587},"2026-07-29",63.2,63.0019,-0.6174,-0.97,153.0729,63.2202,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":116,"volume":593,"transactions":452,"vwap":594},"2026-07-28",63.411,63.6193,0.1995,502.9949,63.4239,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":339,"vwap":602},"2026-07-27",63.85,63.4198,0.0215,0.03,1047.9949,63.7297,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":502,"vwap":609},"2026-07-24",63.3983,0.2222,0.35,39.9949,63.9716,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":437,"vwap":616},"2026-07-23",63.1761,-0.5924,-0.93,58.9949,63.2001,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":185,"vwap":623},"2026-07-22",63.7685,0.326,0.51,49.1729,63.7898,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":378,"vwap":630},"2026-07-21",63.4425,0.6563,1.05,21.9949,63.2068,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":193,"vwap":637},"2026-07-20",62.7862,-0.3657,-0.58,131.580149,63.0515,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":370,"volume":643,"transactions":437,"vwap":644},"2026-07-17",63.33,63.1519,-0.0752,148,63.331,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":437,"vwap":651},"2026-07-16",63.2271,0.0018,0,31,63.2859,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",63.2253,-0.0587,-0.09,9.874276,10,63.2906,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-14",63.2799,63.284,0.0675,0.11,108,8,63.1624,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":667,"vwap":675},"2026-07-13",63.2165,0.0995,0.16,40,63.0563,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":511,"volume":680,"transactions":9,"vwap":678},"2026-07-10",63.117,0.283,100,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":680,"transactions":9,"vwap":683},"2026-07-09",62.834,0.41,0.66,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":680,"transactions":9,"vwap":688},"2026-07-08",62.424,-0.429,-0.68,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":435,"percent_change":694,"volume":680,"transactions":9,"vwap":693},"2026-07-07",62.853,0.32,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":140,"volume":680,"transactions":9,"vwap":697},"2026-07-06",62.653,0.427,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",61.945,62.226,0.031,0.05,200,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":680,"transactions":9,"vwap":708},"2026-07-01",62.195,-0.123,-0.2,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":353,"percent_change":714,"volume":680,"transactions":9,"vwap":713},"2026-06-30",62.318,-0.41,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":135,"volume":680,"transactions":9,"vwap":717},"2026-06-29",62.576,0.368,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":392,"volume":680,"transactions":9,"vwap":721},"2026-06-26",62.208,-0.178,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":492,"volume":680,"transactions":9,"vwap":725},"2026-06-25",62.386,0.186,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":680,"transactions":9,"vwap":730},"2026-06-24",62,62.2,-0.215,-0.34,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":705,"transactions":9,"vwap":735},"2026-06-23",62.415,-0.048,-0.08,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":577,"volume":680,"transactions":9,"vwap":740},"2026-06-22",62.463,0.461,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":680,"transactions":9,"vwap":744},"2026-06-18",62.0019989,-0.043,-0.07,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":705,"transactions":9,"vwap":749},"2026-06-17",62.044998,-0.612,-0.98,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":680,"transactions":9,"vwap":754},"2026-06-16",62.657,0.173,0.28,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":116,"volume":680,"transactions":9,"vwap":759},"2026-06-15",62.484,0.194,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":680,"transactions":9,"vwap":763},"2026-06-12",62.29,0.776,1.26,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":680,"transactions":9,"vwap":768},"2026-06-11",61.514,0.916,1.51,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":36,"volume":680,"transactions":9,"vwap":773},"2026-06-10",60.598,-0.285,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":680,"transactions":9,"vwap":777},"2026-06-09",60.883,0.094,0.15,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":680,"transactions":9,"vwap":782},"2026-06-08",60.789,0.111,0.18,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":680,"transactions":9,"vwap":787},"2026-06-05",60.678,-0.781,-1.27,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":680,"transactions":9,"vwap":792},"2026-06-04",61.459,0.782,1.29,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":539,"volume":680,"transactions":9,"vwap":797},"2026-06-03",60.677,-0.303,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":72,"volume":680,"transactions":9,"vwap":801},"2026-06-02",60.98,0.203,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":680,"transactions":9,"vwap":806},"2026-06-01",60.69,60.777,0.164,0.27,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":710,"volume":680,"transactions":9,"vwap":811},"2026-05-29",60.613,-0.124,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":680,"transactions":9,"vwap":815},"2026-05-28",60.737,0.117,0.19,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":722,"percent_change":392,"volume":680,"transactions":9,"vwap":820},"2026-05-27",60.62,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":680,"transactions":9,"vwap":823},"2026-05-26",60.798,0.232,0.38,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":337,"volume":705,"transactions":9,"vwap":828},"2026-05-22",60.566,0.371,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":680,"transactions":9,"vwap":832},"2026-05-21",60.195,0.282,0.47,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":680,"transactions":9,"vwap":837},"2026-05-20",59.913,0.558,0.94,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":680,"transactions":9,"vwap":842},"2026-05-19",59.355,-0.078,-0.13,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":199,"percent_change":220,"volume":680,"transactions":9,"vwap":847},"2026-05-18",59.433,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":680,"transactions":9,"vwap":850},"2026-05-15",59.183,-0.349,-0.59,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":443,"volume":858,"transactions":9,"vwap":856},"2026-05-14",59.555,59.532,0.133,500,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":111,"volume":865,"transactions":9,"vwap":863},"2026-05-13",59.13,59.42,59.399,-0.235,300,{"date":867,"open":862,"high":868,"low":862,"close":868,"change":869,"percent_change":532,"volume":865,"transactions":9,"vwap":868},"2026-05-12",59.634,0.135,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":680,"transactions":9,"vwap":872},"2026-05-11",59.499,0.056,0.09,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":680,"transactions":9,"vwap":877},"2026-05-08",59.443,0.218,0.37,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":680,"transactions":9,"vwap":882},"2026-05-07",59.225,-0.939,-1.56,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":680,"transactions":9,"vwap":887},"2026-05-06",60.164,0.405,0.68,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":680,"transactions":9,"vwap":892},"2026-05-05",59.759,0.335,0.56,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":680,"transactions":9,"vwap":897},"2026-05-04",59.424,-0.491,-0.82,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":732,"volume":905,"transactions":9,"vwap":903},"2026-05-01",60.52,59.915,-0.203,2000,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":680,"transactions":9,"vwap":908},"2026-04-30",60.118,0.84,1.42,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":172,"volume":916,"transactions":9,"vwap":914},"2026-04-29",59.405,59.278,-0.017,1900,{"date":918,"open":882,"high":919,"low":882,"close":919,"change":920,"percent_change":921,"volume":176,"transactions":9,"vwap":919},"2026-04-28",59.295,-0.186,-0.31,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":684,"volume":705,"transactions":9,"vwap":925},"2026-04-27",59.46,59.481,0.242,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":408,"volume":705,"transactions":9,"vwap":930},"2026-04-24",59.22,59.239,59.21,-0.195,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-23",59.32,59.434,0.231,0.39,800,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":66,"volume":865,"transactions":9,"vwap":943},"2026-04-22",59.49,59.203,-0.027,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":665,"volume":951,"transactions":9,"vwap":949},"2026-04-21",59.56,59.62,59.23,0.066,700,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":261,"volume":705,"transactions":9,"vwap":955},"2026-04-20",59.26,59.164,0.008,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":680,"transactions":9,"vwap":959},"2026-04-17",59.156,0.605,1.03,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":220,"volume":680,"transactions":9,"vwap":964},"2026-04-16",58.551,0.247,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":52,"volume":680,"transactions":9,"vwap":968},"2026-04-15",58.304,0.061,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":261,"percent_change":973,"volume":680,"transactions":9,"vwap":972},"2026-04-14",58.243,0.02,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":607,"percent_change":525,"volume":680,"transactions":9,"vwap":976},"2026-04-13",58.233,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-10",58.040001,57.883,-0.452,-0.77,600,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":680,"transactions":9,"vwap":986},"2026-04-09",58.335,0.307,0.53,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":705,"transactions":9,"vwap":991},"2026-04-08",58.028,1.109,1.95,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":52,"percent_change":784,"volume":680,"transactions":9,"vwap":996},"2026-04-07",56.919,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":621,"volume":680,"transactions":9,"vwap":999},"2026-04-06",56.819,0.287,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":808,"volume":680,"transactions":9,"vwap":1004},"2026-04-02",56.385,56.532,0.153,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":176,"transactions":9,"vwap":1009},"2026-04-01",56.53,56.379,0.26,0.46,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-03-31",55.68,56.119,55.67,1.009,1.83,107200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":66,"volume":680,"transactions":9,"vwap":1023},"2026-03-30",55.44,55.11,-0.029,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":680,"transactions":9,"vwap":1027},"2026-03-27",55.139,-0.583,-1.05,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":690,"volume":680,"transactions":9,"vwap":1032},"2026-03-26",55.722,-0.381,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":844,"volume":680,"transactions":9,"vwap":1036},"2026-03-25",56.103,-0.074,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":889,"volume":680,"transactions":9,"vwap":1040},"2026-03-24",56.177,0.379,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":88,"volume":680,"transactions":9,"vwap":1044},"2026-03-23",55.798,0.617,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":865,"transactions":9,"vwap":1049},"2026-03-20",55.22,55.181,-0.495,-0.89,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":167,"percent_change":443,"volume":680,"transactions":9,"vwap":1054},"2026-03-19",55.676,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1029,"volume":680,"transactions":9,"vwap":1057},"2026-03-18",55.556,-0.592,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":825,"percent_change":889,"volume":858,"transactions":9,"vwap":1063},"2026-03-17",56.279,56.28,56.148,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":680,"transactions":9,"vwap":1066},"2026-03-16",55.768,0.358,0.65,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":680,"transactions":9,"vwap":1071},"2026-03-13",55.41,0.114,0.21,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":680,"transactions":9,"vwap":1076},"2026-03-12",55.296,-0.684,-1.22,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":680,"transactions":9,"vwap":1081},"2026-03-11",55.98,0.032,0.06,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":408,"volume":680,"transactions":9,"vwap":1086},"2026-03-10",55.948,-0.184,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":808,"volume":680,"transactions":9,"vwap":1090},"2026-03-09",56.132,0.151,{"date":1093,"open":1094,"high":1095,"low":1081,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-06",56,56.0099983,55.981,-0.917,-1.61,3300,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":680,"transactions":9,"vwap":1102},"2026-03-05",56.898,-0.35,-0.61,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":680,"transactions":9,"vwap":1107},"2026-03-04",57.248,0.433,0.76,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":680,"transactions":9,"vwap":1112},"2026-03-03",56.815,-0.868,-1.5,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":220,"volume":680,"transactions":9,"vwap":1117},"2026-03-02",57.683,0.241,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":705,"transactions":9,"vwap":1122},"2026-02-27",57.24,57.442,-0.164,-0.28,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":199,"volume":680,"transactions":9,"vwap":1127},"2026-02-26",57.606,0.142,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":554,"volume":680,"transactions":9,"vwap":1131},"2026-02-25",57.464,0.515,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":756,"percent_change":1136,"volume":680,"transactions":9,"vwap":1135},"2026-02-24",56.949,0.49,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":680,"transactions":9,"vwap":1139},"2026-02-23",56.669,-1.061,-1.84,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":833,"percent_change":1136,"volume":680,"transactions":9,"vwap":1144},"2026-02-20",57.73,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1124,"volume":680,"transactions":9,"vwap":1147},"2026-02-19",57.448,-0.159,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-18",57.685,57.7,57.607,0.472,0.83,3800,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":286,"volume":705,"transactions":9,"vwap":1160},"2026-02-17",57.14,57.135,-0.021,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":680,"transactions":9,"vwap":1164},"2026-02-13",57.156,0.611,1.08,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":951,"transactions":9,"vwap":1170},"2026-02-12",57,56.545,-1.004,-1.74,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":680,"transactions":9,"vwap":1175},"2026-02-11",57.549,0.248,0.43,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":680,"transactions":9,"vwap":1181},"2026-02-10",57.38,57.301,-0.346,-0.6,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":167,"volume":680,"transactions":9,"vwap":1186},"2026-02-09",57.647,0.071,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":680,"transactions":9,"vwap":1191},"2026-02-06",57.45,57.576,1.476,2.63,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":59,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",56.64,56.099998,-0.709,1800,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1083,"volume":705,"transactions":9,"vwap":1203},"2026-02-04",56.68,56.809,0.034,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1204,"percent_change":1083,"volume":680,"transactions":9,"vwap":1207},"2026-02-03",56.775,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":680,"transactions":9,"vwap":1210},"2026-02-02",56.741,0.4,0.71,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":400,"volume":916,"transactions":9,"vwap":1216},"2026-01-30",56.284,56.341,-0.351,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":150,"volume":680,"transactions":9,"vwap":1220},"2026-01-29",56.692,0.412,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1062,"change":1226,"percent_change":1212,"volume":1227,"transactions":9,"vwap":1062},"2026-01-28",56.19,56.31,0.398,900,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":680,"transactions":9,"vwap":1230},"2026-01-27",55.882,-0.249,-0.44,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":306,"volume":680,"transactions":9,"vwap":1235},"2026-01-26",56.131,0.302,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":36,"volume":680,"transactions":9,"vwap":1239},"2026-01-23",55.829,-0.266,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":833,"percent_change":621,"volume":680,"transactions":9,"vwap":1243},"2026-01-22",56.095001,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":680,"transactions":9,"vwap":1246},"2026-01-21",55.813,0.92,1.68,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":680,"transactions":9,"vwap":1251},"2026-01-20",54.893,-0.846,-1.52,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":680,"transactions":9,"vwap":1256},"2026-01-16",55.739,-0.288,-0.51,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1226,"percent_change":1262,"volume":680,"transactions":9,"vwap":1261},"2026-01-15",56.027,0.72,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":665,"percent_change":435,"volume":680,"transactions":9,"vwap":1265},"2026-01-14",55.629,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":680,"transactions":9,"vwap":1268},"2026-01-13",55.519,-0.259,-0.46,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":680,"transactions":9,"vwap":1273},"2026-01-12",55.778,-0.212,-0.38,{"date":1277,"open":1081,"high":1278,"low":1081,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-09",55.99,0.357,0.64,400,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":680,"transactions":9,"vwap":1284},"2026-01-08",55.633,0.286,0.52,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":680,"transactions":9,"vwap":1289},"2026-01-07",55.347,-0.774,-1.38,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":680,"transactions":9,"vwap":1294},"2026-01-06",56.121,0.537,0.97,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":680,"transactions":9,"vwap":1299},"2026-01-05",55.584,0.666,1.21,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1165,"percent_change":384,"volume":680,"transactions":9,"vwap":1304},"2026-01-02",54.918,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":680,"transactions":9,"vwap":1307},"2025-12-31",54.307,-0.432,-0.79,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":844,"volume":680,"transactions":9,"vwap":1312},"2025-12-30",54.739,-0.072,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":157,"volume":680,"transactions":9,"vwap":1316},"2025-12-29",54.811,-0.231,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":370,"volume":680,"transactions":9,"vwap":1320},"2025-12-26",55.042,-0.066,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":306,"volume":680,"transactions":9,"vwap":1324},"2025-12-24",55.108,0.298,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":400,"volume":680,"transactions":9,"vwap":1328},"2025-12-23",54.81,-0.342,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":680,"transactions":9,"vwap":1332},"2025-12-22",55.152,0.421,0.77,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":894,"volume":680,"transactions":9,"vwap":1337},"2025-12-19",54.731,0.305,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":680,"transactions":9,"vwap":1341},"2025-12-18",54.426,0.236,0.44,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":858,"transactions":9,"vwap":1348},"2025-12-17",54.59,54.667,54.19,-0.295,-0.54,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":296,"volume":680,"transactions":9,"vwap":1353},"2025-12-16",54.485,-0.359,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":649,"percent_change":649,"volume":680,"transactions":9,"vwap":1357},"2025-12-15",54.844,{"date":1359,"open":1357,"high":1357,"low":1357,"close":1357,"change":1360,"percent_change":1361,"volume":680,"transactions":9,"vwap":1357},"2025-12-12",-0.601,-1.08,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":839,"volume":680,"transactions":9,"vwap":1364},"2025-12-11",55.445,0.518,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":680,"transactions":9,"vwap":1368},"2025-12-10",54.927,0.813,1.5,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":680,"transactions":9,"vwap":1373},"2025-12-09",54.114,0.041,0.08,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":732,"volume":680,"transactions":9,"vwap":1378},"2025-12-08",54.073002,-0.187,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":649,"volume":705,"transactions":9,"vwap":1382},"2025-12-05",54.26,0.001,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":72,"volume":680,"transactions":9,"vwap":1386},"2025-12-04",54.259,0.176,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":628,"volume":865,"transactions":9,"vwap":1391},"2025-12-03",54.099998,54.083,0.562,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":238,"volume":680,"transactions":9,"vwap":1395},"2025-12-02",53.521,-0.142,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":680,"transactions":9,"vwap":1399},"2025-12-01",53.663,-0.286,-0.53,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":511,"volume":680,"transactions":9,"vwap":1404},"2025-11-28",53.949,0.244,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":960,"percent_change":1409,"volume":680,"transactions":9,"vwap":1408},"2025-11-26",53.705,1.14,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":680,"transactions":9,"vwap":1412},"2025-11-25",53.099998,0.571,1.09,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1301,"volume":680,"transactions":9,"vwap":1417},"2025-11-24",52.529,0.629,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":680,"transactions":9,"vwap":1421},"2025-11-21",51.9,0.712,1.39,{"date":1425,"open":24,"high":24,"low":24,"close":24,"change":1426,"percent_change":1427,"volume":680,"transactions":9,"vwap":24},"2025-11-20",-0.833,-1.6,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1375,"volume":680,"transactions":9,"vwap":1430},"2025-11-19",52.021,0.04,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":427,"volume":705,"transactions":9,"vwap":1435},"2025-11-18",52.060001,51.981,0.089,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":680,"transactions":9,"vwap":1439},"2025-11-17",51.892,-0.865,-1.64,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":731,"percent_change":714,"volume":680,"transactions":9,"vwap":1444},"2025-11-14",52.757,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":680,"transactions":9,"vwap":1447},"2025-11-13",52.972,-0.87,-1.62,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":685,"volume":680,"transactions":9,"vwap":1452},"2025-11-12",53.842,0.353,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":72,"volume":680,"transactions":9,"vwap":1456},"2025-11-11",53.489,0.175,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1343,"percent_change":1155,"volume":858,"transactions":9,"vwap":1461},"2025-11-10",53.26,53.314,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1211,"volume":680,"transactions":9,"vwap":1464},"2025-11-07",52.874,0.209,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":362,"volume":858,"transactions":9,"vwap":1470},"2025-11-06",52.82,52.88,52.665,-0.376,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":909,"volume":680,"transactions":9,"vwap":1474},"2025-11-05",53.041,0.443,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":680,"transactions":9,"vwap":1478},"2025-11-04",52.598,-0.498,-0.94,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":865,"transactions":9,"vwap":1484},"2025-11-03",53.09,53.096001,53.07,-0.081,-0.15,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":878,"percent_change":684,"volume":680,"transactions":9,"vwap":1490},"2025-10-31",53.177,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":680,"transactions":9,"vwap":1493},"2025-10-30",52.959,-0.468,-0.88,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":710,"volume":680,"transactions":9,"vwap":1498},"2025-10-29",53.427,-0.107,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1124,"percent_change":1503,"volume":680,"transactions":9,"vwap":1502},"2025-10-28",53.534,-0.52,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":525,"volume":680,"transactions":9,"vwap":1506},"2025-10-27",53.814,0.321,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1296,"volume":865,"transactions":9,"vwap":1511},"2025-10-24",53.547,53.493,0.516,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1212,"volume":705,"transactions":9,"vwap":1515},"2025-10-23",52.977,0.372,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1275,"percent_change":459,"volume":680,"transactions":9,"vwap":1519},"2025-10-22",52.605,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":844,"volume":680,"transactions":9,"vwap":1522},"2025-10-21",52.985,-0.071,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":705,"transactions":9,"vwap":1526},"2025-10-20",53.056,0.426,0.81,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":209,"percent_change":199,"volume":680,"transactions":9,"vwap":1531},"2025-10-17",52.63,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":162,"volume":680,"transactions":9,"vwap":1534},"2025-10-16",52.5,-0.712,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1286,"volume":680,"transactions":9,"vwap":1538},"2025-10-15",53.212,0.273,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1109,"volume":680,"transactions":9,"vwap":1543},"2025-10-14",53.17,52.939,0.399,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":680,"transactions":9,"vwap":1547},"2025-10-13",52.54,0.8,1.55,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":905,"transactions":9,"vwap":1553},"2025-10-10",53.233,51.74,-1.419,-2.67,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1308,"percent_change":1559,"volume":680,"transactions":9,"vwap":1558},"2025-10-09",53.159,-0.81,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1405,"percent_change":1011,"volume":680,"transactions":9,"vwap":1562},"2025-10-08",53.591,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":732,"volume":1568,"transactions":9,"vwap":1566},"2025-10-07",53.391,53.347,-0.182,1200,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":286,"volume":680,"transactions":9,"vwap":1571},"2025-10-06",53.529,-0.02,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":894,"volume":680,"transactions":9,"vwap":1575},"2025-10-03",53.549,0.297,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":680,"transactions":9,"vwap":1579},"2025-10-02",53.252,0.073,0.14,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":807,"percent_change":116,"volume":680,"transactions":9,"vwap":1584},"2025-10-01",53.179,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":286,"percent_change":737,"volume":680,"transactions":9,"vwap":1587},"2025-09-30",53.014999,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1124,"volume":680,"transactions":9,"vwap":1590},"2025-09-29",53.055,-0.147,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":680,"transactions":9,"vwap":1594},"2025-09-26",53.202,0.465,0.88,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":680,"transactions":9,"vwap":1599},"2025-09-25",52.737,-0.555,-1.04,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":844,"percent_change":1606,"volume":680,"transactions":9,"vwap":1605},"2025-09-24",53.38,53.292,-0.24,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":705,"transactions":9,"vwap":1610},"2025-09-23",53.44,53.422,-0.096,-0.18,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":817,"volume":680,"transactions":9,"vwap":1616},"2025-09-22",53.35,53.518,0.099,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1606,"volume":1227,"transactions":9,"vwap":1621},"2025-09-19",53.36,53.419,-0.128,{"date":1624,"open":1625,"high":1625,"low":1510,"close":1510,"change":1626,"percent_change":337,"volume":705,"transactions":9,"vwap":1510},"2025-09-18",53.552,0.328,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1010,"volume":680,"transactions":9,"vwap":1629},"2025-09-17",53.219,0.138,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":680,"transactions":9,"vwap":1633},"2025-09-16",53.081001,-0.125,-0.23,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1375,"volume":680,"transactions":9,"vwap":1638},"2025-09-15",53.206,0.043,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":157,"volume":951,"transactions":9,"vwap":1643},"2025-09-12",53.23,53.163,-0.223,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1648},"2025-09-11",53.22,53.386,53.21,0.456,0.86,7600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":492,"volume":1660,"transactions":9,"vwap":1658},"2025-09-10",52.92,52.94,52.77,52.93,0.158,9500,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":52,"volume":680,"transactions":9,"vwap":1663},"2025-09-09",52.772,0.053,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1523,"percent_change":844,"volume":680,"transactions":9,"vwap":1667},"2025-09-08",52.719,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":680,"transactions":9,"vwap":1670},"2025-09-05",52.79,-0.298,-0.56,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1166,"volume":680,"transactions":9,"vwap":1675},"2025-09-04",53.088001,0.568,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":680,"transactions":9,"vwap":1679},"2025-09-03",52.52,-0.054,-0.1,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":714,"volume":680,"transactions":9,"vwap":1684},"2025-09-02",52.574,-0.219,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":680,"transactions":9,"vwap":1688},"2025-08-29",52.793,-0.056,-0.11,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1204,"percent_change":1083,"volume":1695,"transactions":9,"vwap":1694},"2025-08-28",52.62,52.849,1700,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1136,"volume":680,"transactions":9,"vwap":1698},"2025-08-27",52.815,0.255,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":209,"volume":680,"transactions":9,"vwap":1702},"2025-08-26",52.56,0.07,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":145,"volume":680,"transactions":9,"vwap":1706},"2025-08-25",52.49,-0.101,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":680,"transactions":9,"vwap":1710},"2025-08-22",52.591,1.071,2.08,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":370,"volume":680,"transactions":9,"vwap":1715},"2025-08-21",51.52,-0.063,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":873,"percent_change":665,"volume":680,"transactions":9,"vwap":1719},"2025-08-20",51.583,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":950,"percent_change":209,"volume":680,"transactions":9,"vwap":1722},"2025-08-19",51.527,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":600,"volume":1729,"transactions":9,"vwap":1727},"2025-08-18",51.36,51.499,51.461,0.013,5500,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":680,"transactions":9,"vwap":1732},"2025-08-15",51.448,-0.341,-0.66,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":746,"percent_change":844,"volume":680,"transactions":9,"vwap":1738},"2025-08-14",51.69,51.789,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":680,"transactions":9,"vwap":1741},"2025-08-13",51.859,0.467,0.91,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":680,"transactions":9,"vwap":1746},"2025-08-12",51.392,0.868,1.72,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":731,"percent_change":157,"volume":680,"transactions":9,"vwap":1751},"2025-08-11",50.524,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":839,"volume":680,"transactions":9,"vwap":1754},"2025-08-08",50.739,0.471,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":484,"volume":680,"transactions":9,"vwap":1758},"2025-08-07",50.268,-0.126,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1681,"percent_change":710,"volume":680,"transactions":9,"vwap":1762},"2025-08-06",50.394,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":817,"volume":680,"transactions":9,"vwap":1765},"2025-08-05",50.494,0.098,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":680,"transactions":9,"vwap":1769},"2025-08-04",50.396,0.646,1.3,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":459,"percent_change":1775,"volume":680,"transactions":9,"vwap":1774},"2025-08-01",49.75,-1.43,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":635,"volume":680,"transactions":9,"vwap":1778},"2025-07-31",50.47,-0.294,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":904,"percent_change":354,"volume":680,"transactions":9,"vwap":1782},"2025-07-30",50.764,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":345,"volume":680,"transactions":9,"vwap":1785},"2025-07-29",50.967,-0.108,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":732,"volume":705,"transactions":9,"vwap":1790},"2025-07-28",51.15,51.075001,-0.176,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":680,"transactions":9,"vwap":1794},"2025-07-25",51.251,0.253,0.5,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1183,"volume":680,"transactions":9,"vwap":1799},"2025-07-24",50.998,-0.307,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":988,"percent_change":1804,"volume":680,"transactions":9,"vwap":1803},"2025-07-23",51.305,1.04,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":680,"transactions":9,"vwap":1808},"2025-07-22",50.64,50.775,0.535,1.06,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-21",50.59,50.24,-0.088,-0.17,9000,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1572,"volume":865,"transactions":9,"vwap":1821},"2025-07-18",50.357,50.328,-0.012,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1068,"volume":680,"transactions":9,"vwap":1825},"2025-07-17",50.34,0.323,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":704,"percent_change":52,"volume":680,"transactions":9,"vwap":1829},"2025-07-16",50.016998,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":680,"transactions":9,"vwap":1832},"2025-07-15",49.967,-0.847,-1.67,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":665,"volume":680,"transactions":9,"vwap":1837},"2025-07-14",50.814,0.055,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1309,"volume":680,"transactions":9,"vwap":1841},"2025-07-11",50.759,-0.404,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":140,"volume":680,"transactions":9,"vwap":1845},"2025-07-10",51.163,0.352,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":783,"percent_change":443,"volume":680,"transactions":9,"vwap":1849},"2025-07-09",50.811,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1617,"percent_change":435,"volume":1227,"transactions":9,"vwap":1854},"2025-07-08",50.58,50.79,50.7,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1281,"transactions":9,"vwap":1860},"2025-07-07",50.85,50.99,50.52,50.601,-0.467,-0.91,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":525,"volume":680,"transactions":9,"vwap":1866},"2025-07-03",51.099998,51.068001,0.304,{"date":1869,"open":1782,"high":1782,"low":1782,"close":1782,"change":1870,"percent_change":1871,"volume":680,"transactions":9,"vwap":1782},"2025-07-02",0.182,0.36,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":680,"transactions":9,"vwap":1874},"2025-07-01",50.582,0.556,1.11,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":306,"volume":680,"transactions":9,"vwap":1879},"2025-06-30",50.026001,0.268,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1073,"percent_change":220,"volume":865,"transactions":9,"vwap":1885},"2025-06-27",49.86,49.58,49.758,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":175,"volume":680,"transactions":9,"vwap":1888},"2025-06-26",49.548,0.493,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":680,"transactions":9,"vwap":1893},"2025-06-25",49.13,49.055,-0.615,-1.24,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-06-24",49.65,49.71,49.63,49.67,0.469,0.95,20000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1212,"volume":705,"transactions":9,"vwap":1908},"2025-06-23",49.12,49.201,49.0099983,0.345,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":694,"volume":680,"transactions":9,"vwap":1913},"2025-06-20",48.856,0.156,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1703,"volume":680,"transactions":9,"vwap":1917},"2025-06-18",48.7,0.036,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":680,"transactions":9,"vwap":1921},"2025-06-17",48.664,-0.356,-0.73,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1221,"percent_change":1927,"volume":680,"transactions":9,"vwap":1926},"2025-06-16",49.02,0.85,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1078,"volume":680,"transactions":9,"vwap":1930},"2025-06-13",48.608,-0.602,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1073,"volume":680,"transactions":9,"vwap":1934},"2025-06-12",49.21,0.103,{"date":1937,"open":1892,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1124,"volume":951,"transactions":9,"vwap":1939},"2025-06-11",49.15,49.107,-0.139,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":435,"percent_change":684,"volume":649,"transactions":9,"vwap":1943},"2025-06-10",49.246,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":600,"volume":680,"transactions":9,"vwap":1946},"2025-06-09",49.046001,0.017,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":150,"percent_change":770,"volume":680,"transactions":9,"vwap":1950},"2025-06-06",49.028999,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1124,"volume":649,"transactions":9,"vwap":1953},"2025-06-05",48.299,-0.135,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":635,"volume":680,"transactions":9,"vwap":1957},"2025-06-04",48.434,-0.281,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":680,"transactions":9,"vwap":1961},"2025-06-03",48.715,0.418,0.87,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1581,"volume":680,"transactions":9,"vwap":1966},"2025-06-02",48.297,0.068,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":680,"transactions":9,"vwap":1970},"2025-05-30",48.229,-0.155,-0.32,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1918,"percent_change":1703,"volume":705,"transactions":9,"vwap":1976},"2025-05-29",48.16,48.384,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":899,"volume":649,"transactions":9,"vwap":1979},"2025-05-28",48.348,-0.401,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":680,"transactions":9,"vwap":1984},"2025-05-27",48.74,48.749,0.799,1.67,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":649,"transactions":9,"vwap":1989},"2025-05-23",47.95,-0.177,-0.37,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1148,"percent_change":408,"volume":680,"transactions":9,"vwap":1994},"2025-05-22",48.127,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-05-21",48.89,48.286,-0.916,-1.86,115100,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1791,"percent_change":547,"volume":680,"transactions":9,"vwap":2004},"2025-05-20",49.202,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":-6,"volume":680,"transactions":9,"vwap":2007},"2025-05-19",49.378,-0.001,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1796,"percent_change":2012,"volume":680,"transactions":9,"vwap":2011},"2025-05-16",49.379,1.02,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":72,"percent_change":889,"volume":705,"transactions":9,"vwap":2016},"2025-05-15",48.76,48.879,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":680,"transactions":9,"vwap":2019},"2025-05-14",48.549,-0.239,-0.49,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1617,"percent_change":435,"volume":680,"transactions":9,"vwap":2024},"2025-05-13",48.788,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":680,"transactions":9,"vwap":2027},"2025-05-12",48.689,1.56,3.31,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":21,"volume":680,"transactions":9,"vwap":2032},"2025-05-09",47.129,-0.103,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":893,"percent_change":1212,"volume":649,"transactions":9,"vwap":2036},"2025-05-08",47.232,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1010,"volume":649,"transactions":9,"vwap":2039},"2025-05-07",46.897,0.121,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1232,"volume":680,"transactions":9,"vwap":2043},"2025-05-06",46.776,-0.207,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1503,"volume":680,"transactions":9,"vwap":2047},"2025-05-05",46.983,-0.247,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":680,"transactions":9,"vwap":2051},"2025-05-02",47.23,0.855,1.84,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2040,"percent_change":1010,"volume":680,"transactions":9,"vwap":2056},"2025-05-01",46.375,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":737,"volume":680,"transactions":9,"vwap":2059},"2025-04-30",46.254,-0.038,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":607,"volume":680,"transactions":9,"vwap":2063},"2025-04-29",46.292,0.163,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":680,"transactions":9,"vwap":2067},"2025-04-28",46.129,0.279,0.61,{"date":182,"open":2071,"high":2072,"low":178,"close":2072,"change":673,"percent_change":607,"volume":2073,"transactions":9,"vwap":2072},45.69,45.85,1100]