[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLIX":3,"homepage-market-summary":27,"stock-historical-CLIX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Long Online\u002FShort Stores ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6616,0.371048,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},56.1282,56.0866,0.0416,0.07,128.2537,62.855,50.29,688.8750560597609,46.5,2230,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},42.46,883,322207.639071,31.14,"2025-04-22",[179,182,189,197,207,214,223,231,239,246,253,263,271,281,289,297,304,311,318,326,336,346,356,366,373,380,388,396,404,412,422,429,437,446,455,463,471,480,489,496,506,514,522,528,538,546,553,562,569,577,584,591,598,605,615,623,633,640,647,657,663,670,674,680,689,697,705,710,715,721,728,733,738,743,748,753,760,768,773,779,786,791,796,803,808,813,820,825,830,836,841,846,853,858,862,868,873,876,880,885,890,895,900,906,910,915,921,927,934,939,946,952,960,967,974,981,987,991,996,1001,1007,1012,1016,1022,1029,1033,1039,1047,1053,1059,1065,1071,1077,1084,1090,1097,1102,1108,1114,1119,1125,1131,1137,1145,1152,1159,1166,1172,1180,1185,1192,1197,1204,1210,1216,1222,1227,1232,1238,1244,1250,1256,1262,1269,1276,1282,1289,1296,1302,1309,1315,1320,1326,1331,1337,1343,1350,1356,1361,1368,1373,1378,1383,1388,1393,1400,1404,1410,1415,1421,1425,1432,1437,1443,1447,1454,1459,1464,1469,1476,1482,1487,1494,1500,1505,1511,1517,1522,1530,1537,1542,1547,1552,1557,1561,1567,1573,1578,1583,1587,1594,1600,1606,1613,1620,1624,1630,1634,1641,1646,1651,1658,1665,1673,1679,1684,1691,1697,1702,1707,1714,1720,1725,1730,1734,1738,1744,1749,1753,1757,1763,1769,1773,1778,1784,1789,1793,1799,1804,1810,1816,1820,1827,1832,1837,1844,1850,1857,1862,1868,1874,1881,1885,1890,1896,1902,1906,1914,1918,1923,1929,1935,1942,1947,1952,1959,1963,1970,1976,1982,1986,1991,1998,2004,2011,2019,2025,2031,2038,2045,2050,2052,2057,2063,2070,2075,2083,2090,2097,2102,2105,2110,2114,2120,2126,2130,2136,2141,2146,2152,2158,2162,2170,2176,2181,2187,2192,2197,2203,2208,2214,2218,2223,2228,2233,2239,2245,2250,2256,2262,2266,2272,2277,2283,2289,2295,2300,2307,2313,2318,2326,2334,2339,2345,2350,2356,2362,2368,2373,2378,2383,2388,2393,2398,2404],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,55.9999,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.1182,-0.21,24.4287,15,56.0202,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":156,"volume":195,"transactions":62,"vwap":196},"2026-09-30",55.99,56.2048,55.98,0.4102,372.9727,55.9523,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",55.75,56,55.7946,0.1185,0.21,733.4767,24,55.9211,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":187,"vwap":213},"2026-09-28",55.6761,-0.6544,-1.16,21.6547,55.6803,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",56.575,56.3305,-0.0863,-0.15,795.2507,28,56.5082,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",56.4168,-0.5948,-1.04,15.2797,19,56.4804,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":205,"vwap":238},"2026-09-23",56.865,57.0116,-1.2144,-2.09,340.2677,56.9105,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":229,"vwap":245},"2026-09-22",58.226,-0.3408,-0.58,149.2507,58.1722,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":42,"volume":250,"transactions":251,"vwap":252},"2026-09-21",58.5668,0.5775,68.5797,22,58.3829,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",57.985,57.9893,57.775,0.4993,0.87,1397.2727,37,57.8905,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":180,"vwap":270},"2026-09-17",58.04,57.49,0.3531,0.62,192.2677,57.9994,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",57.24,56.91,57.1369,-0.2744,-0.48,4230.2677,38,57.1633,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",57.4113,-0.5061,-0.87,64.2507,16,57.5352,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":221,"vwap":296},"2026-09-14",57.89,57.9174,0.1285,0.22,1401.2507,57.9071,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":229,"vwap":303},"2026-09-11",57.7889,0.2358,0.41,50.5007,57.9657,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":287,"vwap":310},"2026-09-10",57.5531,-0.0989,-0.17,65.2597,57.3933,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":287,"vwap":317},"2026-09-09",57.652,-0.8457,-1.45,15.2507,57.5859,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",58.4977,0.0148,0.03,72.2987,29,57.7038,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",58.39,58.5001,58.4829,-0.4844,-0.82,608.8437,26,58.4841,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",59.57,59.6549,58.9673,-0.0579,-0.1,927.1147,36,59.5206,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",58.35,59.0252,58.24,0.4151,0.71,997.2677,30,58.3706,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",58.59,58.6101,58.42,-0.8146,-1.37,985.4207,31,58.4924,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":205,"vwap":372},"2026-08-31",59.4247,-1.47,-2.41,138.2567,59.344,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":221,"vwap":379},"2026-08-28",60.8947,0.9979,1.67,126.2974,60.8958,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":354,"vwap":387},"2026-08-27",59.56,59.8968,-0.0195,-0.03,350.166569,59.6852,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":62,"vwap":395},"2026-08-26",60.32,59.9163,-0.4708,-0.78,531.2667,60.0372,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":334,"vwap":403},"2026-08-25",60.27,60.3871,0.7943,1.33,402.2515,60.2317,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",59.5928,0.185,0.31,300.4177,32,59.5251,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",59.685,59.69,59.4078,-1.0452,-1.73,933.2858,39,59.7138,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":268,"volume":427,"transactions":251,"vwap":428},"2026-08-20",60.48,60.453,0.3707,270.5987,60.3202,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",60.0823,1.4041,2.39,48.6208,17,59.6423,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":364,"vwap":445},"2026-08-18",58.61,58.79,58.6782,-0.218,-0.37,623.6208,58.6998,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":364,"vwap":454},"2026-08-17",59.035,59.15,58.8962,-0.5138,-0.86,435.145169,59.0994,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":385,"volume":460,"transactions":461,"vwap":462},"2026-08-14",59.43,59.41,-0.0208,117.3644,20,59.4383,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":334,"vwap":470},"2026-08-13",59.32,59.4308,-0.4169,-0.7,337.0764,59.439,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":205,"vwap":479},"2026-08-12",59.88,59.89,59.8477,-0.7471,-1.23,377.4344,59.9155,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":443,"volume":486,"transactions":487,"vwap":488},"2026-08-11",59.95,60.5948,59.94,-0.222,1932.4774,41,60.1237,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":124,"volume":494,"transactions":354,"vwap":495},"2026-08-10",60.62,60.8168,0.2428,817.4574,60.7062,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",61.555,61.715,60.574,0.7395,1.24,3250.062875,65,61.5146,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":205,"vwap":513},"2026-08-06",59.9,59.8345,-1.0585,-1.74,434.192875,59.8855,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":435,"vwap":521},"2026-08-05",61.82,60.893,-0.328,-0.54,208.499,61.7261,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":268,"volume":526,"transactions":221,"vwap":527},"2026-08-04",61.221,0.3752,226.903446,61.045,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",60.25,60.9999,60.8458,0.9896,1.65,4004.299,54,60.76,{"date":539,"open":540,"high":541,"low":382,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":205,"vwap":545},"2026-07-31",59.63,59.8562,2.5652,4.48,563.625,59.5953,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":435,"vwap":552},"2026-07-30",57.291,0.4547,0.8,154.23,57.0965,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":62,"vwap":561},"2026-07-29",56.76,57.14,56.8363,-0.3685,-0.64,1159.42,56.914,{"date":563,"open":34,"high":564,"low":34,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":251,"vwap":568},"2026-07-28",57.2048,0.2688,0.47,978.418,56.5256,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":534,"volume":574,"transactions":575,"vwap":576},"2026-07-27",56.61,56.936,0.9251,339.498013,21,56.6429,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":435,"vwap":583},"2026-07-24",56.0109,-0.4468,-0.79,54.418,56.2928,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":315,"volume":589,"transactions":205,"vwap":590},"2026-07-23",55.87,56.4577,-0.8284,274.943,56.135,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":187,"vwap":597},"2026-07-22",57.2861,-0.8988,-1.54,103.656232,57.7415,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":435,"vwap":604},"2026-07-21",58.1849,-0.7026,-1.19,53.418,58.3547,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",58.29,59.08,58.8875,0.6454,1.11,1216.115232,27,58.5831,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",58.2421,-0.6513,-1.11,12.642,14,58.0581,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-16",59.53,59.7201,58.8934,-0.9337,-1.56,924.185,33,59.2848,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":575,"vwap":639},"2026-07-15",59.8271,1.3071,2.23,152.418,59.6409,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":352,"volume":645,"transactions":334,"vwap":646},"2026-07-14",58.51,58.52,0.4111,659.41036,58.5065,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",58.01,58.1089,58,-0.2321,-0.4,838.8661,23,58.0108,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":519,"volume":662,"transactions":9,"vwap":660},"2026-07-10",58.455,58.341,-0.314,100,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",58.084,58.655,0.859,1.49,200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":99,"volume":662,"transactions":9,"vwap":672},"2026-07-08",57.796,0.578,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":342,"volume":679,"transactions":9,"vwap":677},"2026-07-07",57.07,57.218,-0.06,1200,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",56.93,57.42,56.85,57.278,0.846,1.5,4700,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",56.52,56.54,56.432,0.045,0.08,1900,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",56.42,56.59,56.387,1.263,2.29,3000,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":662,"transactions":9,"vwap":707},"2026-06-30",55.124,-0.35,-0.63,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":669,"transactions":9,"vwap":712},"2026-06-29",55.474,0.895,1.64,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":35,"volume":720,"transactions":9,"vwap":718},"2026-06-26",54.15,54.579,0.396,2400,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",54.84,54.183,-1.044,-1.89,300,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":669,"transactions":9,"vwap":730},"2026-06-24",55.227,0.093,0.17,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":662,"transactions":9,"vwap":735},"2026-06-23",55.134,0.384,0.7,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":662,"transactions":9,"vwap":740},"2026-06-22",54.75,-1.565,-2.78,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":662,"transactions":9,"vwap":745},"2026-06-18",56.315,0.984,1.78,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":669,"transactions":9,"vwap":750},"2026-06-17",55.331,-0.59,-1.06,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-16",55.685,55.921,0.161,0.29,400,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",55,55.95,55.76,1.383,2.54,2000,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":662,"transactions":9,"vwap":770},"2026-06-12",54.377,-0.165,-0.3,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":727,"transactions":9,"vwap":776},"2026-06-11",53.92,54.542,0.347,0.64,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",54.94,54.195,-1.315,-2.37,600,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":662,"transactions":9,"vwap":788},"2026-06-09",55.51,0.19,0.34,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":285,"volume":171,"transactions":9,"vwap":794},"2026-06-08",55.43,55.32,-0.484,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":669,"transactions":9,"vwap":800},"2026-06-05",56.18,56.34,55.804,-1.487,-2.6,{"date":804,"open":805,"high":805,"low":548,"close":548,"change":806,"percent_change":807,"volume":669,"transactions":9,"vwap":548},"2026-06-04",57.47,0.732,1.29,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":662,"transactions":9,"vwap":810},"2026-06-03",56.559,-1.36,-2.35,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",58.17,57.919,-0.514,-0.88,700,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":662,"transactions":9,"vwap":822},"2026-06-01",58.433,0.251,0.43,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":662,"transactions":9,"vwap":827},"2026-05-29",58.182,-0.586,-1,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":727,"transactions":9,"vwap":833},"2026-05-28",58.44,58.768,-0.289,-0.49,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":294,"volume":727,"transactions":9,"vwap":839},"2026-05-27",58.585,59.056999,0.13,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":662,"transactions":9,"vwap":843},"2026-05-26",58.927,0.577,0.99,{"date":847,"open":848,"high":849,"low":348,"close":348,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":348},"2026-05-22",58.4,58.49,-0.198,-0.34,500,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":119,"volume":759,"transactions":9,"vwap":856},"2026-05-21",58.07,58.548,0.148,{"date":859,"open":848,"high":848,"low":848,"close":848,"change":860,"percent_change":861,"volume":662,"transactions":9,"vwap":848},"2026-05-20",1.342,2.35,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":669,"transactions":9,"vwap":865},"2026-05-19",57.36,57.057999,-0.822,-1.42,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":669,"transactions":9,"vwap":870},"2026-05-18",57.88,-0.288,-0.5,{"date":874,"open":855,"high":875,"low":855,"close":875,"change":828,"percent_change":829,"volume":759,"transactions":9,"vwap":875},"2026-05-15",58.168,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":211,"volume":727,"transactions":9,"vwap":878},"2026-05-14",58.754,-0.69,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":662,"transactions":9,"vwap":882},"2026-05-13",59.444,0.952,1.63,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":662,"transactions":9,"vwap":887},"2026-05-12",58.492,-0.496,-0.84,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":662,"transactions":9,"vwap":892},"2026-05-11",58.988,-0.434,-0.73,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":669,"transactions":9,"vwap":897},"2026-05-08",59.422,-0.989,-1.64,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":662,"transactions":9,"vwap":903},"2026-05-07",60.58,60.411,-0.163,-0.27,{"date":907,"open":908,"high":500,"low":908,"close":500,"change":909,"percent_change":352,"volume":669,"transactions":9,"vwap":500},"2026-05-06",60.375,0.425,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":662,"transactions":9,"vwap":912},"2026-05-05",60.149,-0.493,-0.81,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":785,"transactions":9,"vwap":918},"2026-05-04",61,60.642,0.568,0.95,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":759,"transactions":9,"vwap":924},"2026-05-01",60.029999,60.074001,0.854,1.44,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":171,"transactions":9,"vwap":931},"2026-04-30",60.86,58.81,59.22,-1.147,-1.9,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":852,"transactions":9,"vwap":936},"2026-04-29",60.367,0.927,1.56,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":819,"transactions":9,"vwap":943},"2026-04-28",60.38,60.5,59.44,-0.688,-1.14,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":759,"transactions":9,"vwap":949},"2026-04-27",60.080002,60.128,-0.261,-0.43,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-24",59.99,60.51,60.389,0.879,1.48,1100,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":171,"transactions":9,"vwap":964},"2026-04-23",60.42,59.42,59.51,-1.072,-1.77,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":759,"transactions":9,"vwap":970},"2026-04-22",60.45,60.582,60.36,0.719,1.2,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-21",61.029999,59.863,-0.551,-0.91,1600,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":-6,"volume":759,"transactions":9,"vwap":984},"2026-04-20",60.09,60.414,59.77,-0.002,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":401,"volume":662,"transactions":9,"vwap":989},"2026-04-17",60.416,0.795,{"date":992,"open":931,"high":993,"low":931,"close":993,"change":994,"percent_change":995,"volume":727,"transactions":9,"vwap":993},"2026-04-16",59.621,0.797,1.35,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":662,"transactions":9,"vwap":998},"2026-04-15",58.824,0.838,1.45,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":727,"transactions":9,"vwap":1004},"2026-04-14",58.235,57.986,1.443,2.55,{"date":1008,"open":191,"high":1009,"low":191,"close":1009,"change":1010,"percent_change":1011,"volume":727,"transactions":9,"vwap":1009},"2026-04-13",56.543,0.638,1.14,{"date":1013,"open":764,"high":1014,"low":764,"close":1014,"change":1015,"percent_change":129,"volume":759,"transactions":9,"vwap":1014},"2026-04-10",55.905,0.433,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":819,"transactions":9,"vwap":1019},"2026-04-09",54.93,55.472,0.537,0.98,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":819,"transactions":9,"vwap":1026},"2026-04-08",55.46,55.528,54.935,1.463,2.74,{"date":1030,"open":105,"high":105,"low":1031,"close":1031,"change":1032,"percent_change":872,"volume":669,"transactions":9,"vwap":1031},"2026-04-07",53.472,-0.269,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":669,"transactions":9,"vwap":1036},"2026-04-06",53.69,53.741,0.382,0.72,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-04-02",53.31,53.359,53.17,-0.083,-0.16,800,{"date":1048,"open":1035,"high":1035,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-01",53.442,0.051,0.1,900,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":727,"transactions":9,"vwap":1056},"2026-03-31",52.4,53.391,1.672,3.23,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":851,"volume":852,"transactions":9,"vwap":1063},"2026-03-30",51.98,51.53,51.719,-0.174,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":727,"transactions":9,"vwap":1068},"2026-03-27",51.81,51.893,-1.145,-2.16,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":819,"transactions":9,"vwap":1074},"2026-03-26",53.25,53.037998,-1.071,-1.98,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":785,"transactions":9,"vwap":1081},"2026-03-25",54.31,54.040001,54.109,1.307,2.48,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":752,"volume":1046,"transactions":9,"vwap":1087},"2026-03-24",52.56,52.802,52.54,-0.568,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":819,"transactions":9,"vwap":1094},"2026-03-23",53.060001,53.45,53.37,1.147,2.2,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":966,"volume":759,"transactions":9,"vwap":1100},"2026-03-20",53.02,52.223,-0.942,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":785,"transactions":9,"vwap":1105},"2026-03-19",52.71,53.165,-1.096,-2.02,{"date":1109,"open":1110,"high":1110,"low":717,"close":1111,"change":1112,"percent_change":1113,"volume":819,"transactions":9,"vwap":1111},"2026-03-18",54.67,54.261,-0.679,-1.24,{"date":1115,"open":1116,"high":781,"low":1117,"close":781,"change":1118,"percent_change":958,"volume":785,"transactions":9,"vwap":781},"2026-03-17",54.79,54.76,0.799,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":727,"transactions":9,"vwap":1122},"2026-03-16",53.99,54.141,0.923,1.73,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":852,"transactions":9,"vwap":1128},"2026-03-13",52.86,53.218,0.158,0.3,{"date":1132,"open":1133,"high":1134,"low":1092,"close":1092,"change":1135,"percent_change":1136,"volume":1046,"transactions":9,"vwap":1092},"2026-03-12",53.22,53.41,-1.234,-2.27,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":819,"transactions":9,"vwap":1142},"2026-03-11",54.27,54.295,53.815,54.294,0.028,0.05,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1046,"transactions":9,"vwap":1149},"2026-03-10",54.42,54.52,54.266,-0.134,-0.25,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":785,"transactions":9,"vwap":1155},"2026-03-09",53.74,54.4,53.67,0.107,0.2,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":759,"transactions":9,"vwap":1163},"2026-03-06",54.55,54.25,54.293,-0.575,-1.05,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":696,"transactions":9,"vwap":1169},"2026-03-05",53.8,54.868,0.764,1.41,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-04",53.13,54.2,54.104,0.731,1.37,2700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":227,"volume":785,"transactions":9,"vwap":1183},"2026-03-03",52.080002,53.373,-0.559,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":819,"transactions":9,"vwap":1189},"2026-03-02",52.91,53.96,53.932,-0.166,-0.31,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":203,"volume":819,"transactions":9,"vwap":1195},"2026-02-27",53.84,54.098,0.111,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-26",52.82,53.987,1.465,2.79,1300,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":852,"transactions":9,"vwap":1207},"2026-02-25",52.18,52.522,0.137,0.26,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":669,"transactions":9,"vwap":1213},"2026-02-24",51.58,52.385,0.755,1.46,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":669,"transactions":9,"vwap":1219},"2026-02-23",51.73,51.63,-1.408,-2.65,{"date":1223,"open":1224,"high":1094,"low":1224,"close":1074,"change":1225,"percent_change":1226,"volume":852,"transactions":9,"vwap":1074},"2026-02-20",51.99,0.887,1.7,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":857,"percent_change":1231,"volume":759,"transactions":9,"vwap":1230},"2026-02-19",51.69,52.151,0.28,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":727,"transactions":9,"vwap":1235},"2026-02-18",51.91,52.0029984,1.239,2.44,{"date":1239,"open":23,"high":1240,"low":23,"close":1241,"change":203,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-17",50.85,50.764,0.42,1800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":914,"volume":1052,"transactions":9,"vwap":1248},"2026-02-13",50.81,50.54,50.554,-0.411,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":852,"transactions":9,"vwap":1253},"2026-02-12",51.09,50.965,-1.902,-3.6,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":759,"transactions":9,"vwap":1259},"2026-02-11",53,52.867,-1.753,-3.21,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":785,"transactions":9,"vwap":1266},"2026-02-10",55.09,55.11,54.62,0.062,0.11,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":171,"transactions":9,"vwap":1273},"2026-02-09",54.56,54.855,54.558,-0.011,-0.02,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1052,"transactions":9,"vwap":1279},"2026-02-06",54.09,54.569,-0.181,-0.33,{"date":1283,"open":1284,"high":1285,"low":1286,"close":740,"change":1287,"percent_change":1288,"volume":1052,"transactions":9,"vwap":740},"2026-02-05",54.86,55.16,54.47,-1.225,-2.19,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":852,"transactions":9,"vwap":1293},"2026-02-04",58.11,55.82,55.975,-2.103,-3.62,{"date":1297,"open":943,"high":943,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":852,"transactions":9,"vwap":1299},"2026-02-03",57.67,58.077999,-1.251,-2.11,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":720,"transactions":9,"vwap":1305},"2026-02-02",59.26,59.329,59.25,0.157,0.27,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":669,"transactions":9,"vwap":1312},"2026-01-30",60.59,59.172,-1.784,-2.93,{"date":1316,"open":1317,"high":1317,"low":903,"close":1318,"change":1319,"percent_change":559,"volume":819,"transactions":9,"vwap":1318},"2026-01-29",61.66,60.956,-0.393,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":727,"transactions":9,"vwap":1323},"2026-01-28",61.29,61.349,-0.378,-0.61,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":727,"transactions":9,"vwap":1328},"2026-01-27",61.727,0.457,0.75,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":104,"volume":852,"transactions":9,"vwap":1335},"2026-01-26",61.14,61.515,61.27,0.034,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":852,"transactions":9,"vwap":1340},"2026-01-23",61.45,61.236,-0.459,-0.74,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":785,"transactions":9,"vwap":1347},"2026-01-22",61.19,62.029999,61.695,1.388,2.3,{"date":1351,"open":1352,"high":1352,"low":382,"close":1353,"change":1354,"percent_change":1355,"volume":759,"transactions":9,"vwap":1353},"2026-01-21",60.56,60.307,0.289,0.48,{"date":1357,"open":508,"high":1358,"low":508,"close":1358,"change":1359,"percent_change":1360,"volume":759,"transactions":9,"vwap":1358},"2026-01-20",60.018002,-1.166,-1.91,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":852,"transactions":9,"vwap":1365},"2026-01-16",61.55,61.645,61.184,-0.793,-1.28,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":662,"transactions":9,"vwap":1370},"2026-01-15",61.977,0.319,0.52,{"date":1374,"open":1375,"high":1375,"low":1363,"close":1376,"change":1377,"percent_change":1165,"volume":679,"transactions":9,"vwap":1376},"2026-01-14",62.23,61.658,-0.654,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":452,"volume":759,"transactions":9,"vwap":1381},"2026-01-13",62.41,62.312,-0.543,{"date":1384,"open":1385,"high":22,"low":1385,"close":22,"change":1386,"percent_change":1387,"volume":669,"transactions":9,"vwap":22},"2026-01-12",62.3,0.527,0.85,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":342,"volume":785,"transactions":9,"vwap":1391},"2026-01-09",62.25,62.328,-0.065,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":785,"transactions":9,"vwap":1396},"2026-01-08",61.93,62.393,61.923,0.427,0.69,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":840,"volume":759,"transactions":9,"vwap":1402},"2026-01-07",61.966,0.081,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":727,"transactions":9,"vwap":1407},"2026-01-06",61.934,61.885,0.473,0.77,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":669,"transactions":9,"vwap":1412},"2026-01-05",61.412,1.07,1.77,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":669,"transactions":9,"vwap":1418},"2026-01-02",61.09,60.342,-0.114,-0.19,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1151,"percent_change":1424,"volume":662,"transactions":9,"vwap":1423},"2025-12-31",60.456,-0.41,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":759,"transactions":9,"vwap":1428},"2025-12-30",60.585,60.706,60.43,-0.231,-0.38,{"date":1433,"open":969,"high":1434,"low":969,"close":1434,"change":1435,"percent_change":1436,"volume":785,"transactions":9,"vwap":1434},"2025-12-29",60.937,0.224,0.37,{"date":1438,"open":424,"high":1439,"low":424,"close":1440,"change":1441,"percent_change":1442,"volume":819,"transactions":9,"vwap":1440},"2025-12-26",60.79,60.713,0.368,0.61,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":185,"percent_change":708,"volume":852,"transactions":9,"vwap":1446},"2025-12-24",60.54,60.345,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":959,"transactions":9,"vwap":1450},"2025-12-23",60.47,60.555,60.34,0.091,0.15,{"date":1455,"open":1456,"high":1456,"low":1429,"close":1457,"change":1458,"percent_change":1308,"volume":759,"transactions":9,"vwap":1457},"2025-12-22",60.65,60.464,0.164,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":727,"transactions":9,"vwap":1461},"2025-12-19",60.3,0.454,0.76,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":686,"percent_change":1468,"volume":759,"transactions":9,"vwap":1467},"2025-12-18",59.75,59.846,1.43,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":819,"transactions":9,"vwap":1473},"2025-12-17",59.455,59.46,59,-0.917,-1.53,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1052,"transactions":9,"vwap":1479},"2025-12-16",59.17,59.917,0.575,0.97,{"date":1483,"open":484,"high":484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":785,"transactions":9,"vwap":1484},"2025-12-15",59.342,-1.159,-1.92,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1179,"transactions":9,"vwap":1491},"2025-12-12",60.71,60.88,60.501,-0.257,-0.42,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":468,"volume":852,"transactions":9,"vwap":1497},"2025-12-11",60.49,60.758,60.4,-0.428,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1158,"volume":852,"transactions":9,"vwap":1503},"2025-12-10",61.36,61.186,0.123,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":679,"transactions":9,"vwap":1508},"2025-12-09",60.049999,61.063,0.531,0.88,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":852,"transactions":9,"vwap":1514},"2025-12-08",60.44,60.532,0.485,0.81,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":669,"transactions":9,"vwap":1519},"2025-12-05",60.047001,-0.193,-0.32,{"date":1523,"open":1524,"high":398,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-04",60.040001,59.98,60.24,-0.373,-0.62,3500,{"date":1531,"open":1532,"high":1456,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-03",60.31,60.613,-0.121,-0.2,1500,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":20,"volume":959,"transactions":9,"vwap":1540},"2025-12-02",60.78,60.734,0.042,{"date":1543,"open":484,"high":1489,"low":484,"close":1544,"change":1545,"percent_change":1546,"volume":171,"transactions":9,"vwap":1544},"2025-12-01",60.692,0.559,0.93,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":669,"transactions":9,"vwap":1549},"2025-11-28",60.133,0.624,1.05,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":771,"percent_change":1556,"volume":759,"transactions":9,"vwap":1555},"2025-11-26",59.72,59.509,-0.28,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":909,"percent_change":1038,"volume":852,"transactions":9,"vwap":1560},"2025-11-25",59.31,59.674,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":852,"transactions":9,"vwap":1564},"2025-11-24",58.53,59.249,1.27,2.19,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":824,"volume":852,"transactions":9,"vwap":1570},"2025-11-21",57.6,57.979,57.32,0.249,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":933,"volume":852,"transactions":9,"vwap":1576},"2025-11-20",58.32,57.73,-1.12,{"date":1579,"open":1580,"high":1581,"low":360,"close":1581,"change":1582,"percent_change":149,"volume":852,"transactions":9,"vwap":1581},"2025-11-19",58.58,58.85,0.206,{"date":1584,"open":440,"high":440,"low":815,"close":1585,"change":1586,"percent_change":879,"volume":959,"transactions":9,"vwap":1585},"2025-11-18",58.644,-0.408,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1308,"volume":1052,"transactions":9,"vwap":1592},"2025-11-17",58.98,59.33,58.94,59.051998,0.159,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1046,"transactions":9,"vwap":1597},"2025-11-14",59.78,58.893,-0.9,-1.51,{"date":1601,"open":941,"high":941,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":980,"transactions":9,"vwap":1603},"2025-11-13",59.55,59.793,-1.361,-2.23,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":818,"volume":1612,"transactions":9,"vwap":1610},"2025-11-12",61.18,61.38,61.154,-0.541,1400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1347,"change":1618,"percent_change":1619,"volume":819,"transactions":9,"vwap":1347},"2025-11-11",61.61,61.8,61.482,-0.375,-0.6,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1095,"percent_change":1623,"volume":759,"transactions":9,"vwap":1622},"2025-11-10",62.07,1.88,{"date":1625,"open":1590,"high":1626,"low":1590,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-07",60.923,1.235,2.07,2300,{"date":1631,"open":1596,"high":484,"low":1632,"close":1632,"change":1633,"percent_change":629,"volume":1046,"transactions":9,"vwap":1632},"2025-11-06",59.688,-0.948,{"date":1635,"open":941,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1636},"2025-11-05",60.636,60.37,0.379,0.63,1700,{"date":1642,"open":1490,"high":1490,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":819,"transactions":9,"vwap":1643},"2025-11-04",60.257,-1.282,-2.08,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":99,"volume":819,"transactions":9,"vwap":1649},"2025-11-03",61.78,61.539,0.618,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1640,"transactions":9,"vwap":1655},"2025-10-31",61.41,61.59,60.921,1.015,1.69,{"date":1659,"open":1461,"high":1461,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-30",59.83,59.906,-1.856,-3.01,4400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1052,"transactions":9,"vwap":1670},"2025-10-29",61.7,62,61.67,61.762,0.242,0.39,{"date":1674,"open":1675,"high":1676,"low":1345,"close":1677,"change":1678,"percent_change":1011,"volume":767,"transactions":9,"vwap":1677},"2025-10-28",61.39,61.6,61.52,0.696,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1177,"percent_change":1683,"volume":852,"transactions":9,"vwap":1682},"2025-10-27",61.15,60.824,1.22,{"date":1685,"open":1686,"high":1532,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-24",60,60.092999,0.772,1.3,2800,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":852,"transactions":9,"vwap":1694},"2025-10-23",58.74,59.321,0.919,1.57,{"date":1698,"open":1699,"high":1699,"low":1575,"close":1700,"change":1701,"percent_change":1113,"volume":785,"transactions":9,"vwap":1700},"2025-10-22",58.8,58.402,-0.732,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":840,"volume":852,"transactions":9,"vwap":1705},"2025-10-21",58.87,59.134,0.079,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":171,"transactions":9,"vwap":1711},"2025-10-20",57.97,59.07,59.055,1.504,2.61,{"date":1715,"open":1716,"high":1716,"low":266,"close":1717,"change":1718,"percent_change":1719,"volume":852,"transactions":9,"vwap":1717},"2025-10-17",57.66,57.551,-0.302,-0.52,{"date":1721,"open":360,"high":360,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":819,"transactions":9,"vwap":1722},"2025-10-16",57.853,0.069,0.12,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":819,"transactions":9,"vwap":1727},"2025-10-15",57.784,-0.126,-0.22,{"date":1731,"open":683,"high":1732,"low":683,"close":1732,"change":751,"percent_change":1733,"volume":759,"transactions":9,"vwap":1732},"2025-10-14",57.91,-1.01,{"date":1735,"open":1589,"high":1589,"low":1736,"close":1736,"change":1737,"percent_change":268,"volume":980,"transactions":9,"vwap":1736},"2025-10-13",58.5,0.358,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":759,"transactions":9,"vwap":1741},"2025-10-10",58.55,58.142,-2.57,-4.23,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":727,"transactions":9,"vwap":1746},"2025-10-09",60.712,-0.567,-0.93,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":840,"volume":662,"transactions":9,"vwap":1751},"2025-10-08",61.279,0.082,{"date":1754,"open":516,"high":516,"low":1626,"close":1755,"change":1756,"percent_change":1325,"volume":1052,"transactions":9,"vwap":1755},"2025-10-07",61.197,-0.376,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1243,"transactions":9,"vwap":1760},"2025-10-06",61.364,61.573,0.336,0.55,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1521,"volume":959,"transactions":9,"vwap":1767},"2025-10-03",61.64,61.75,61.237,-0.194,{"date":1770,"open":1456,"high":1771,"low":1513,"close":1771,"change":1772,"percent_change":1628,"volume":1179,"transactions":9,"vwap":1771},"2025-10-02",61.431,1.244,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1458,"percent_change":1308,"volume":767,"transactions":9,"vwap":1777},"2025-10-01",60.251,60.55,60.187,{"date":1779,"open":482,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":959,"transactions":9,"vwap":1780},"2025-09-30",60.022999,59.935,-0.869,-1.43,{"date":1785,"open":1449,"high":1786,"low":1429,"close":1786,"change":1787,"percent_change":1788,"volume":759,"transactions":9,"vwap":1786},"2025-09-29",60.892,1.241,2.08,{"date":1790,"open":625,"high":1791,"low":625,"close":1791,"change":1792,"percent_change":905,"volume":852,"transactions":9,"vwap":1791},"2025-09-26",59.651,-0.162,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":785,"transactions":9,"vwap":1796},"2025-09-25",59.68,59.813,-0.085,-0.14,{"date":1800,"open":1801,"high":1801,"low":1596,"close":1802,"change":1803,"percent_change":86,"volume":819,"transactions":9,"vwap":1802},"2025-09-24",60.15,59.898,0.607,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":959,"transactions":9,"vwap":1807},"2025-09-23",60.060001,59.291,-0.983,-1.63,{"date":1811,"open":941,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1052,"transactions":9,"vwap":1813},"2025-09-22",60.41,60.274,-0.438,-0.72,{"date":1817,"open":1818,"high":1746,"low":1818,"close":1746,"change":1819,"percent_change":268,"volume":785,"transactions":9,"vwap":1746},"2025-09-19",60.67,0.377,{"date":1821,"open":1822,"high":491,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1612,"transactions":9,"vwap":1824},"2025-09-18",60.61,60.23,60.335,-0.027,-0.04,{"date":1828,"open":1829,"high":1498,"low":1830,"close":1831,"change":1435,"percent_change":1436,"volume":819,"transactions":9,"vwap":1831},"2025-09-17",60.39,60.28,60.362,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":129,"volume":980,"transactions":9,"vwap":1835},"2025-09-16",59.74,60.138,0.464,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1560,"change":1842,"percent_change":1843,"volume":980,"transactions":9,"vwap":1560},"2025-09-15",59.38,59.752,59.35,0.779,1.32,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":785,"transactions":9,"vwap":1847},"2025-09-12",58.64,58.895,-0.301,-0.51,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1052,"transactions":9,"vwap":1854},"2025-09-11",59.39,59.49,59.196,0.82,1.4,{"date":1858,"open":1859,"high":1859,"low":815,"close":1860,"change":1861,"percent_change":1645,"volume":959,"transactions":9,"vwap":1860},"2025-09-10",58.792,58.376,-1.242,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":819,"transactions":9,"vwap":1865},"2025-09-09",59.27,59.618,1.251,2.14,{"date":1869,"open":1709,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1657,"volume":1529,"transactions":9,"vwap":1872},"2025-09-08",58.516,57.92,58.367,0.969,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1052,"transactions":9,"vwap":1877},"2025-09-05",57.12,57.398,56.81,0.782,1.38,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1879,"percent_change":1856,"volume":759,"transactions":9,"vwap":1884},"2025-09-04",56.11,56.616,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":778,"volume":1052,"transactions":9,"vwap":1888},"2025-09-03",55.55,55.834,0.353,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1052,"transactions":9,"vwap":1893},"2025-09-02",55.64,55.481,-0.645,-1.15,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":49,"volume":785,"transactions":9,"vwap":1900},"2025-08-29",56.24,56.099998,56.126,0.276,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1481,"volume":669,"transactions":9,"vwap":1904},"2025-08-28",55.85,0.536,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-27",55.54,55.22,55.314,-0.426,-0.76,3100,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1342,"volume":662,"transactions":9,"vwap":1916},"2025-08-26",55.74,-0.413,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1165,"volume":759,"transactions":9,"vwap":1921},"2025-08-25",56.41,56.153,-0.597,{"date":1924,"open":1925,"high":1926,"low":763,"close":1926,"change":1927,"percent_change":1928,"volume":852,"transactions":9,"vwap":1926},"2025-08-22",56.029999,56.75,1.034,1.86,{"date":1930,"open":1931,"high":1932,"low":1024,"close":1932,"change":1933,"percent_change":1934,"volume":171,"transactions":9,"vwap":1932},"2025-08-21",55.67,55.716,-0.307,-0.55,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":243,"volume":1941,"transactions":9,"vwap":1939},"2025-08-20",56.21,55.61,56.022999,-0.327,9600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1577,"volume":852,"transactions":9,"vwap":1945},"2025-08-19",56.56,56.35,-0.639,{"date":1948,"open":684,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":119,"volume":679,"transactions":9,"vwap":1949},"2025-08-18",56.989,56.83,0.14,{"date":1953,"open":1954,"high":1955,"low":1878,"close":1956,"change":1957,"percent_change":1130,"volume":1958,"transactions":9,"vwap":1956},"2025-08-15",56.87,56.99,56.849,0.171,9200,{"date":1960,"open":798,"high":1961,"low":798,"close":1961,"change":1208,"percent_change":1962,"volume":785,"transactions":9,"vwap":1961},"2025-08-14",56.678,0.24,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":959,"transactions":9,"vwap":1966},"2025-08-13",56.32,56.541,56.28,1.175,2.12,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":852,"transactions":9,"vwap":1973},"2025-08-12",54.87,55.366,1.062,1.96,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1268,"volume":819,"transactions":9,"vwap":1980},"2025-08-11",54.32,54.16,54.304,0.059,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1021,"volume":669,"transactions":9,"vwap":1984},"2025-08-08",54.245,0.524,{"date":1987,"open":1988,"high":1175,"low":105,"close":1989,"change":1990,"percent_change":1463,"volume":1536,"transactions":9,"vwap":1989},"2025-08-07",53.83,53.721,0.405,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":171,"transactions":9,"vwap":1995},"2025-08-06",53.4,52.66,53.316,-0.048,-0.09,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":894,"volume":1052,"transactions":9,"vwap":2002},"2025-08-05",53.9,53.26,53.364,-0.394,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1144,"volume":2010,"transactions":9,"vwap":2008},"2025-08-04",54.35,53.61,53.758,0.025,2500,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-01",54.19,53.64,53.733,-2.147,-3.84,20600,{"date":2020,"open":1887,"high":2021,"low":1887,"close":2022,"change":2023,"percent_change":2024,"volume":1536,"transactions":9,"vwap":2022},"2025-07-31",56.09,55.88,1.725,3.19,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":443,"volume":1203,"transactions":9,"vwap":2029},"2025-07-30",54.68,54.69,54.155,-0.202,{"date":2032,"open":2033,"high":2034,"low":1175,"close":2035,"change":2036,"percent_change":2037,"volume":679,"transactions":9,"vwap":2035},"2025-07-29",54.23,54.37,54.357,-0.642,-1.17,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":852,"transactions":9,"vwap":2042},"2025-07-28",55.029999,55.040001,54.999,0.309,0.57,{"date":2046,"open":2047,"high":2041,"low":2028,"close":2028,"change":2048,"percent_change":2049,"volume":785,"transactions":9,"vwap":2028},"2025-07-25",55.02,-0.24,-0.44,{"date":2051,"open":1018,"high":1018,"low":1018,"close":1018,"change":857,"percent_change":1308,"volume":852,"transactions":9,"vwap":1018},"2025-07-24",{"date":2053,"open":1110,"high":2054,"low":1266,"close":2055,"change":2056,"percent_change":920,"volume":679,"transactions":9,"vwap":2055},"2025-07-23",54.92,54.782,0.514,{"date":2058,"open":1175,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":678,"volume":959,"transactions":9,"vwap":2061},"2025-07-22",54.29,53.95,54.268,-0.034,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":1046,"transactions":9,"vwap":2066},"2025-07-21",54.060001,54.302,53.71,0.701,1.31,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":1177,"percent_change":1880,"volume":852,"transactions":9,"vwap":2073},"2025-07-18",53.23,53.601,53.11,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1203,"transactions":9,"vwap":2080},"2025-07-17",52.92,52.93,52.79,52.87,0.297,0.56,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":1046,"transactions":9,"vwap":2086},"2025-07-16",52.53,52.573,52.47,0.049,0.09,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":1536,"transactions":9,"vwap":2093},"2025-07-15",52.37,52.524,52.35,0.655,1.26,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":1150,"percent_change":2101,"volume":662,"transactions":9,"vwap":2100},"2025-07-14",52.029999,51.869,-0.26,{"date":2103,"open":2104,"high":2104,"low":1235,"close":1235,"change":904,"percent_change":1191,"volume":662,"transactions":9,"vwap":1235},"2025-07-11",52.19,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":1905,"percent_change":2109,"volume":1046,"transactions":9,"vwap":2108},"2025-07-10",51.72,52.166,1.04,{"date":2111,"open":2112,"high":1219,"low":2112,"close":1219,"change":2113,"percent_change":905,"volume":785,"transactions":9,"vwap":1219},"2025-07-09",51.57,-0.142,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":785,"transactions":9,"vwap":2117},"2025-07-08",51.85,51.772,0.169,0.33,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1598,"volume":852,"transactions":9,"vwap":2124},"2025-07-07",51.87,52.02,51.603,-0.47,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":385,"volume":662,"transactions":9,"vwap":2128},"2025-07-03",52.073002,-0.018,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":759,"transactions":9,"vwap":2133},"2025-07-02",52.049999,52.091,0.228,0.44,{"date":2137,"open":1234,"high":1234,"low":2138,"close":2139,"change":2140,"percent_change":851,"volume":2010,"transactions":9,"vwap":2139},"2025-07-01",51.46,51.863,-0.176,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":1151,"volume":759,"transactions":9,"vwap":2144},"2025-06-30",51.92,52.039001,-0.132,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":1242,"volume":727,"transactions":9,"vwap":2149},"2025-06-27",52,52.171,51.61,0.219,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1052,"transactions":9,"vwap":2155},"2025-06-26",50.96,51.952,0.725,1.42,{"date":2159,"open":2138,"high":2138,"low":2160,"close":2160,"change":2161,"percent_change":951,"volume":727,"transactions":9,"vwap":2160},"2025-06-25",51.227,-0.223,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2165},"2025-06-24",51.27,51.45,51.2,0.946,1.87,2100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":1748,"volume":1203,"transactions":9,"vwap":2173},"2025-06-23",50.44,50.504,50.16,-0.475,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1912,"volume":727,"transactions":9,"vwap":2179},"2025-06-20",51.71,50.979,-0.392,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":840,"volume":727,"transactions":9,"vwap":2185},"2025-06-18",51.49,51.29,51.371,0.066,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":308,"volume":669,"transactions":9,"vwap":2190},"2025-06-17",51.6,51.305,-0.089,{"date":2193,"open":2164,"high":2194,"low":2164,"close":2195,"change":2196,"percent_change":845,"volume":1046,"transactions":9,"vwap":2195},"2025-06-16",51.41,51.394,0.502,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1577,"volume":759,"transactions":9,"vwap":2201},"2025-06-13",50.88,51.22,50.892,-0.574,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":879,"volume":759,"transactions":9,"vwap":2206},"2025-06-12",51.413,51.466,-0.359,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":393,"volume":1052,"transactions":9,"vwap":2212},"2025-06-11",52.11,52.189,51.825,-0.407,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":559,"volume":669,"transactions":9,"vwap":2216},"2025-06-10",52.232,-0.338,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":919,"percent_change":2222,"volume":669,"transactions":9,"vwap":2221},"2025-06-09",52.67,52.57,1.09,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":662,"transactions":9,"vwap":2225},"2025-06-06",52.0019989,0.237,0.46,{"date":2229,"open":1062,"high":2230,"low":1062,"close":2231,"change":2232,"percent_change":1855,"volume":959,"transactions":9,"vwap":2231},"2025-06-05",52.12,51.765,0.422,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":759,"transactions":9,"vwap":2236},"2025-06-04",51.35,51.343,0.965,1.92,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":1354,"percent_change":2244,"volume":171,"transactions":9,"vwap":2243},"2025-06-03",50.080002,50.47,50.378,0.58,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":1329,"percent_change":2249,"volume":669,"transactions":9,"vwap":2248},"2025-06-02",49.95,50.089001,0.92,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":1191,"volume":1046,"transactions":9,"vwap":2253},"2025-05-30",49.425,49.632,49.19,-0.155,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1463,"volume":1052,"transactions":9,"vwap":2260},"2025-05-29",49.96,49.69,49.787,0.376,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":695,"volume":669,"transactions":9,"vwap":2264},"2025-05-28",49.411,0.041,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":844,"percent_change":2271,"volume":959,"transactions":9,"vwap":2269},"2025-05-27",48.78,49.37,48.745,1.18,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":951,"volume":1536,"transactions":9,"vwap":2275},"2025-05-23",48.27,48.793,-0.209,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":669,"transactions":9,"vwap":2280},"2025-05-22",48.68,49.0019989,0.318,0.65,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":951,"volume":2169,"transactions":9,"vwap":2287},"2025-05-21",48.5,48.72,48.684,-0.212,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2125,"volume":727,"transactions":9,"vwap":2293},"2025-05-20",48.93,48.85,48.896,-0.23,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":322,"volume":852,"transactions":9,"vwap":2298},"2025-05-19",48.39,49.126,0.013,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1242,"volume":1052,"transactions":9,"vwap":2305},"2025-05-16",49.14,49.16,49.040001,49.113,0.207,{"date":2308,"open":2302,"high":2302,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":852,"transactions":9,"vwap":2310},"2025-05-15",48.64,48.906,-0.925,-1.86,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":124,"percent_change":1516,"volume":852,"transactions":9,"vwap":2316},"2025-05-14",49.65,49.831,49.63,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":959,"transactions":9,"vwap":2323},"2025-05-13",49.51,49.725,49.4,49.431,0.941,1.94,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":959,"transactions":9,"vwap":2331},"2025-05-12",48.57,49.31,48.36,48.49,1.265,2.68,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":219,"volume":759,"transactions":9,"vwap":2337},"2025-05-09",47.075001,47.225,-0.073,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":785,"transactions":9,"vwap":2342},"2025-05-08",46.58,47.298,1.277,2.77,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1706,"percent_change":732,"volume":2169,"transactions":9,"vwap":2349},"2025-05-07",45.78,46.11,46.021,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":2355,"volume":1046,"transactions":9,"vwap":2353},"2025-05-06",46.040001,45.942,0.311,0.68,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":951,"volume":1536,"transactions":9,"vwap":2360},"2025-05-05",45.64,45.779,45.631,-0.199,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":662,"transactions":9,"vwap":2365},"2025-05-02",45.71,45.83,0.698,1.55,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":352,"volume":785,"transactions":9,"vwap":2371},"2025-05-01",45.369,45.132,0.316,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2089,"volume":1612,"transactions":9,"vwap":2376},"2025-04-30",43.92,44.816,0.04,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1143,"percent_change":104,"volume":1203,"transactions":9,"vwap":2382},"2025-04-29",44.51,44.78,44.776,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":1619,"volume":669,"transactions":9,"vwap":2386},"2025-04-28",44.93,44.748,-0.268,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":35,"volume":759,"transactions":9,"vwap":2391},"2025-04-25",45.039001,45.015999,0.325,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":662,"transactions":9,"vwap":2395},"2025-04-24",44.691,0.932,2.13,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":2403,"volume":727,"transactions":9,"vwap":2401},"2025-04-23",44.35,43.759,0.958,2.24,{"date":177,"open":2405,"high":2406,"low":173,"close":2407,"change":2408,"percent_change":1442,"volume":2409,"transactions":9,"vwap":2407},42.54,42.86,42.801,0.261,15700]