[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZFS":3,"homepage-market-summary":35,"stock-historical-CZFS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CZFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Citizens Financial Services, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Citizens Financial Services Inc is a Pennsylvania-chartered bank and trust company. The company through its banking subsidiary provides banking activities and services for individual, business, governmental and institutional customers. Its activities and services principally include checking, savings, and time deposit accounts; residential, commercial and agricultural real estate, commercial and industrial, state and political subdivision and consumer loans; and a variety of other specialized financial services. The Trust and Investment division of the Bank offers a full range of client investment, estate, mineral management, and retirement services.","405","Mansfield, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5216,2.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},80.9,79.87,80.97,79.06,79.14,1.76,2.22,44367.595015,1744,79.779,84.65,52.35,15548.648099248,88.4,6979,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},49.99,13535,4940362.024812,40.52,"2025-04-22",[187,188,198,208,219,229,239,247,258,267,277,287,297,308,319,328,339,350,360,370,380,390,401,412,421,431,442,451,461,472,482,493,503,513,522,531,540,549,559,567,577,585,594,604,613,623,634,643,652,662,671,682,692,703,714,721,728,736,744,751,759,766,773,782,789,797,805,810,818,826,832,839,848,855,864,869,876,884,892,900,904,910,918,925,932,941,950,957,961,967,974,982,989,996,1002,1007,1015,1021,1028,1033,1040,1046,1052,1058,1066,1072,1080,1087,1096,1103,1109,1116,1123,1130,1136,1138,1144,1151,1159,1163,1169,1177,1183,1190,1197,1202,1211,1217,1223,1232,1239,1244,1251,1259,1266,1275,1282,1289,1297,1302,1306,1311,1318,1325,1330,1337,1343,1351,1359,1364,1370,1376,1383,1387,1395,1402,1406,1413,1419,1427,1435,1440,1447,1453,1459,1465,1472,1478,1484,1490,1498,1505,1508,1515,1521,1527,1535,1542,1550,1556,1563,1569,1577,1581,1587,1594,1598,1606,1611,1619,1624,1632,1638,1642,1649,1657,1664,1670,1675,1681,1687,1693,1698,1703,1707,1712,1718,1724,1730,1737,1744,1751,1757,1764,1770,1776,1784,1788,1793,1801,1809,1815,1820,1826,1832,1839,1844,1848,1854,1859,1865,1868,1873,1881,1889,1896,1900,1905,1911,1914,1918,1921,1928,1935,1940,1946,1952,1957,1962,1965,1972,1978,1984,1988,1994,1999,2006,2010,2015,2020,2024,2030,2034,2042,2049,2054,2058,2065,2073,2078,2081,2085,2089,2094,2100,2104,2108,2112,2117,2121,2128,2131,2135,2140,2144,2149,2154,2158,2163,2171,2177,2183,2190,2195,2199,2204,2209,2213,2219,2224,2226,2231,2234,2238,2242,2246,2250,2254,2261,2263,2267,2271,2275,2279,2282,2286,2290,2297,2300,2303,2308,2312,2319,2321,2325,2329,2333,2340,2344,2347,2352,2357,2362,2367,2373,2378,2383,2387,2391,2394,2399,2403,2408,2411,2416,2420,2425,2429,2433,2436,2440,2443,2449,2452,2456,2459,2463,2467,2472,2477,2481,2486,2489,2492,2495],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",78.61,79.19,77.1,0.53,0.67,38225.9636,1335,78.6572,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",79.94,80.11,78.195,-1.45,-1.81,35428.020691,1513,78.8866,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",80.95,81.47,78.95,80.06,-0.38,-0.47,56213.9663,3456,80.1961,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":164,"volume":226,"transactions":227,"vwap":228},"2026-09-28",80.33,81.92,79.4,80.44,0.59,51824.477332,1996,80.577,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":142,"volume":236,"transactions":237,"vwap":238},"2026-09-25",79.33,80.32,78.3,79.85,0.52,34108.735344,1450,79.5971,{"date":240,"open":241,"high":242,"low":241,"close":231,"change":243,"percent_change":87,"volume":244,"transactions":245,"vwap":246},"2026-09-24",78.52,79.99,1.05,16370.3144,1203,79.3247,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",80.31,80.39,77.88,78.28,-2.25,-2.79,39484.552185,1834,79.0704,{"date":259,"open":260,"high":261,"low":262,"close":128,"change":235,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",80.69,81.81,80.08,0.65,31602.1335,1623,80.5871,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",80.35,81.5,80.01,-1.34,-1.65,30333.076665,1265,80.5455,{"date":278,"open":279,"high":280,"low":271,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",80.66,81.95,81.35,-0.29,-0.36,65946.149948,1493,81.0878,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":152,"volume":294,"transactions":295,"vwap":296},"2026-09-17",81.54,82.1356,80.21,81.64,0.31,32882.7156,1840,81.564,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",82.25,83.245,80.365,81.33,-1.76,-2.12,64009.9626,1980,81.9072,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",82.01,83.365,81.37,83.09,0.62,0.75,29628.010984,1531,82.4757,{"date":320,"open":299,"high":321,"low":322,"close":323,"change":324,"percent_change":147,"volume":325,"transactions":326,"vwap":327},"2026-09-14",83.85,81.67,82.47,0.26,84678.509069,4281,82.7819,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",83.35,84.14,81.3,82.21,-0.91,-1.09,33727.530126,1877,82.5101,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",82.82,83.2,81,83.12,0.57,0.69,34645.937721,1835,82.3362,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":157,"volume":357,"transactions":358,"vwap":359},"2026-09-09",81.8,82.8113,81.575,82.55,0.29,36019.619102,1857,82.3452,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",83.08,83.79,82.26,-0.66,-0.8,27463.6506,1286,82.6178,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":366,"volume":377,"transactions":378,"vwap":379},"2026-09-04",82.73,84.05,81.99,82.92,-0.67,10168.898526,759,83.4678,{"date":381,"open":382,"high":30,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",83.54,83,83.59,0.99,1.2,22942.9619,984,83.3934,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",80.68,83.04,80.1,82.6,2.7,3.38,35162.2992,1631,82.2355,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",80.5,80.8,79.3,79.9,-0.44,-0.55,23657.97801,1742,79.8917,{"date":413,"open":414,"high":414,"low":213,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",80.98,80.34,-0.64,-0.79,13916.559793,836,80.4871,{"date":422,"open":423,"high":424,"low":425,"close":414,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",81.44,82.09,80.42,-0.17,-0.21,25700.545616,2195,81.3933,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",80.47,81.93,79.81,81.15,0.47,0.58,26966.6983,1490,80.4976,{"date":443,"open":343,"high":444,"low":445,"close":392,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",82.05,80.38,-0.04,-0.05,59218.647798,3440,80.8497,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":427,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",81.04,81.87,79.25,80.72,-0.26,37181.866807,2004,80.7719,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",81.7,82.5,79.48304,80.93,-0.77,-0.94,79278.345008,4151,81.8052,{"date":473,"open":474,"high":475,"low":476,"close":463,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",80.54,83.63,79.28,1.27,1.58,82344.3767,7598,81.5562,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",79.8,81.27,78.3784,80.43,0.03,0.04,13939.4623,1397,80.4854,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",83.94,84.35,80.4,-3.27,-3.91,22455.38566,1448,81.5439,{"date":504,"open":323,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",83.925,81.24,83.67,1.78,2.17,36454.767,4827,82.9702,{"date":514,"open":395,"high":515,"low":516,"close":517,"change":518,"percent_change":417,"volume":519,"transactions":520,"vwap":521},"2026-08-17",83.71,81.8001,81.89,-0.65,19236.821736,2029,82.678,{"date":523,"open":524,"high":525,"low":352,"close":526,"change":527,"percent_change":94,"volume":528,"transactions":529,"vwap":530},"2026-08-14",82,83.785,82.54,0.83,14847.483627,1122,82.8364,{"date":532,"open":321,"high":321,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",81.68,81.71,-1.24,-1.49,17404.160505,1331,82.6441,{"date":541,"open":524,"high":542,"low":543,"close":544,"change":142,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",83.6,81.625,82.95,0.8,48516.903319,3609,82.8911,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":386,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",81.09,82.43,80.2,82.29,1.48,16147.009179,1388,81.662,{"date":560,"open":561,"high":562,"low":484,"close":551,"change":346,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",80.04,81.2799,0.86,25694.688305,2558,80.5229,{"date":568,"open":569,"high":570,"low":571,"close":497,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",81.28,82.16,80,-1.87,-2.27,79188.7537,7650,81.2092,{"date":578,"open":383,"high":383,"low":579,"close":580,"change":581,"percent_change":356,"volume":582,"transactions":583,"vwap":584},"2026-08-06",80.28,82.27,0.24,37596.714927,2650,81.6215,{"date":586,"open":355,"high":587,"low":231,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",82.99,82.03,-0.6,-0.73,157915.826446,9002,81.1034,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",76.83,83.3699,82.63,6.1,7.97,51358.784875,5286,81.504,{"date":605,"open":233,"high":233,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",74.515,76.53,-0.99,-1.28,18417.381571,1108,77.3537,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",75.92,77.52,73.9,1.14,1.49,28024.2907,1821,76.2437,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",75.08,79.495,74.62,76.38,-0.88,-1.14,32501.609471,2734,77.1802,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":152,"percent_change":58,"volume":640,"transactions":641,"vwap":642},"2026-07-29",76.84,78.2,76.66,77.26,20946.454771,1715,77.5036,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":386,"volume":649,"transactions":650,"vwap":651},"2026-07-28",76,78.675,76.88,0.91,34840.842104,2944,77.6839,{"date":653,"open":654,"high":645,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",74.96,73.225,75.97,1.09,1.46,32510.32793,2357,74.5757,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":397,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",70.36,75,74.88,4.73,15988.022051,1075,74.4735,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",71.52,72.585,69.87,71.5,-1.18,-1.62,13255.519695,883,71.5751,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",74,69.53,72.68,-1.61,-2.17,23698.1753,1158,71.4293,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",72.87,74.33,71.55,74.29,2.71,3.79,27620.6538,2148,73.537,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",72.825,74.69,70.8,71.58,-2.04,-2.77,11201.8874,1107,71.9247,{"date":715,"open":716,"high":665,"low":717,"close":718,"change":719,"percent_change":678,"volume":720,"transactions":9,"vwap":718},"2026-07-17",74.45,71.22,73.62,-1.21,11600,{"date":722,"open":723,"high":665,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",72.5,74.83,1.62,2.21,15200,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",67.97,74.21,73.21,1.89,2.65,12500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":488,"volume":743,"transactions":9,"vwap":741},"2026-07-14",72,72.45,70.7,71.32,0.02,7900,{"date":745,"open":707,"high":746,"low":707,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",73.5,71.3,0.92,1.31,9500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",67.63,72.27,70.38,-1.07,-1.5,29100,{"date":760,"open":761,"high":761,"low":740,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",71.74,71.45,1.33,1.9,7300,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":750,"transactions":9,"vwap":770},"2026-07-08",72.35,72.44,70.12,-2.7,-3.71,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",72.49,74.16,71.39,72.82,0.33,0.46,16600,{"date":783,"open":784,"high":785,"low":777,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-07-06",72.17,73.66,0.28,0.39,10700,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",74.28,74.35,72.21,-1.92,-2.59,7400,{"date":798,"open":799,"high":800,"low":769,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",72.8,74.7,74.13,1.69,2.33,10200,{"date":806,"open":807,"high":769,"low":696,"close":769,"change":748,"percent_change":808,"volume":809,"transactions":9,"vwap":769},"2026-06-30",72.25,1.29,11000,{"date":811,"open":812,"high":813,"low":814,"close":673,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":673},"2026-06-29",73.040001,73.82,71.21,-2.3,-3.12,17600,{"date":819,"open":820,"high":821,"low":822,"close":813,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":813},"2026-06-26",71.34,74.47,69.84,2.83,3.99,83400,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":117,"percent_change":117,"volume":831,"transactions":9,"vwap":830},"2026-06-25",71.61,69.83,70.99,10600,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":619,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",69.55,71.87,71,2.14,16500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",68.12,69.85,67.88,69.51,2.07,3.07,10400,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":467,"volume":854,"transactions":9,"vwap":852},"2026-06-22",67.93,66.6,67.44,-0.52,6500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",67.55,68.17,66,67.96,1.51,2.27,14500,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":194,"percent_change":94,"volume":868,"transactions":9,"vwap":867},"2026-06-17",69,66.45,8500,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",67.54,65.78,-0.74,-1.11,7500,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",67.98,68.55,66.52,-3.13,-4.49,4800,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-12",67.58,69.65,64.87,1.93,2.85,9100,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",67.9,71.85,67.72,-0.18,-0.27,7000,{"date":901,"open":902,"high":829,"low":902,"close":894,"change":787,"percent_change":438,"volume":903,"transactions":9,"vwap":894},"2026-06-10",67.51,10100,{"date":905,"open":906,"high":907,"low":906,"close":902,"change":845,"percent_change":908,"volume":909,"transactions":9,"vwap":902},"2026-06-09",66.89,68.84,3.16,8000,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",66.34,66.36,65.44,0.07,0.11,3700,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",64.13,65.37,1.18,1.84,4400,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":883,"transactions":9,"vwap":929},"2026-06-04",64.55,65,64.19,1.54,2.46,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",63.029999,64,62.6,62.65,-1.75,-2.72,9400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",63.83,65.089996,63.5,64.4,-0.63,-0.97,13300,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-01",65.050003,62.71,65.029999,0,4500,{"date":958,"open":959,"high":959,"low":954,"close":954,"change":756,"percent_change":678,"volume":960,"transactions":9,"vwap":954},"2026-05-29",66.73,6000,{"date":962,"open":859,"high":963,"low":859,"close":964,"change":965,"percent_change":780,"volume":966,"transactions":9,"vwap":964},"2026-05-28",66.57,66.099998,0.3,4000,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":966,"transactions":9,"vwap":971},"2026-05-27",65.46,65.85,65.8,0.94,1.45,{"date":975,"open":976,"high":952,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",64.15,63.67,64.86,1.26,1.98,8300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":677,"percent_change":988,"volume":981,"transactions":9,"vwap":987},"2026-05-22",64.3,64.5,63.36,63.6,-1.82,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",62.97,64.78,-0.13,-0.2,5300,{"date":997,"open":928,"high":998,"low":999,"close":999,"change":314,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",65.89,64.91,0.96,6100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":127,"percent_change":787,"volume":1006,"transactions":9,"vwap":1005},"2026-05-19",62.35,64.29,3900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",67.18,63.73,64.040001,0.93,1.47,3200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":563,"volume":883,"transactions":9,"vwap":1019},"2026-05-15",61.93,63.8,63.11,0.54,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1006,"transactions":9,"vwap":1025},"2026-05-14",63.39,63.85,62.57,-0.39,-0.62,{"date":1029,"open":1030,"high":1018,"low":1030,"close":1031,"change":426,"percent_change":898,"volume":1032,"transactions":9,"vwap":1031},"2026-05-13",62.41,62.96,5100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":446,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",62.64,64.07,63.13,-0.06,3000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":947,"percent_change":608,"volume":1045,"transactions":9,"vwap":1044},"2026-05-11",68,61.63,63.17,4300,{"date":1047,"open":1048,"high":1048,"low":1018,"close":1018,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1018},"2026-05-08",65.28,-2.09,-3.17,3100,{"date":1053,"open":1054,"high":1054,"low":1055,"close":998,"change":1056,"percent_change":1057,"volume":995,"transactions":9,"vwap":998},"2026-05-07",65.95,64.32,1.99,3.11,{"date":1059,"open":1060,"high":946,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",63.21,63.040001,63.9,0.81,1.28,5500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":924,"transactions":9,"vwap":1069},"2026-05-05",60.0099983,63.09,2.64,4.37,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",61.080002,62.060001,60.45,-0.87,-1.42,6300,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1032,"transactions":9,"vwap":1084},"2026-05-01",62.62,61.02,61.32,-1.84,-2.91,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",64.56,66.93,62.82,63.16,-1.79,-2.76,5700,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1045,"transactions":9,"vwap":1100},"2026-04-29",66.61,64.089996,64.95,-2.26,-3.36,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1045,"transactions":9,"vwap":1106},"2026-04-28",67.34,67.21,1.81,2.77,{"date":1110,"open":999,"high":1111,"low":999,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",66.4,65.4,-0.56,-0.85,7100,{"date":1117,"open":1118,"high":1111,"low":1119,"close":1120,"change":1063,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",64.39,64.11,65.96,1.24,9000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-23",69.5,65.15,-3.83,-5.55,8800,{"date":1131,"open":1132,"high":866,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":924,"transactions":9,"vwap":1133},"2026-04-22",68.9,68.98,-0.02,-0.03,{"date":1137,"open":866,"high":866,"low":866,"close":866,"change":1134,"percent_change":1135,"volume":1065,"transactions":9,"vwap":866},"2026-04-21",{"date":1139,"open":866,"high":1140,"low":1141,"close":1142,"change":194,"percent_change":1143,"volume":735,"transactions":9,"vwap":1142},"2026-04-20",69.58,68.92,69.019997,0.98,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",65.9,68.35,3.55,5.48,6400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-16",66.050003,66.059998,64.8,-1.3,-1.97,3400,{"date":1160,"open":914,"high":964,"low":1161,"close":964,"change":447,"percent_change":1162,"volume":1051,"transactions":9,"vwap":964},"2026-04-15",65.42,-0.08,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":883,"transactions":9,"vwap":1166},"2026-04-14",67.64,66.15,-1.93,-2.83,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":765,"transactions":9,"vwap":1174},"2026-04-13",66.8,68.94,66.3,68.080002,1.3,1.95,{"date":1178,"open":1133,"high":1133,"low":998,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",66.78,-2.21,-3.2,5400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":720,"transactions":9,"vwap":1186},"2026-04-09",67.67,68.99,64.25,1.88,2.8,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":107,"percent_change":1196,"volume":804,"transactions":9,"vwap":1195},"2026-04-08",68.29,68.49,66.66,67.11,1.53,{"date":1198,"open":927,"high":964,"low":927,"close":964,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":964},"2026-04-07",2.09,3.27,6800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",63.38,64.44,62.85,64.010002,0.6,0.95,4100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":979,"percent_change":1216,"volume":1182,"transactions":9,"vwap":1215},"2026-04-02",62.0099983,63.93,63.41,2.03,{"date":1218,"open":1219,"high":935,"low":1219,"close":1220,"change":51,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",61.5,62.15,1.64,4900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",61.9,62,61.099998,61.15,0.12,0.2,17400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":65,"volume":1238,"transactions":9,"vwap":1236},"2026-03-30",60.31,62.87,61.029999,0.72,7800,{"date":1240,"open":1241,"high":1234,"low":1242,"close":1234,"change":1229,"percent_change":1230,"volume":1243,"transactions":9,"vwap":1234},"2026-03-27",60.23,56.5,37800,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1045,"transactions":9,"vwap":1248},"2026-03-26",58.77,61.43,60.19,1.38,2.35,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",60.75,57.76,58.81,-1.85,-3.05,6700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":995,"transactions":9,"vwap":1263},"2026-03-24",61.89,62.25,60.66,-1.13,-1.83,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",60.81,63.07,60.76,61.79,1.77,2.95,9600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":489,"percent_change":915,"volume":1281,"transactions":9,"vwap":1280},"2026-03-20",59.98,61.049999,57.77,60.02,23000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1277,"change":1199,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-03-19",58.3,60.029999,57.19,3.61,9300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":788,"transactions":9,"vwap":1294},"2026-03-18",58.51,58.84,57.38,57.89,-1.35,-2.28,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":955,"percent_change":955,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",59.22,59.24,6200,{"date":1303,"open":1304,"high":1280,"low":1304,"close":1300,"change":127,"percent_change":1305,"volume":1001,"transactions":9,"vwap":1300},"2026-03-16",57.53,0.42,{"date":1307,"open":1241,"high":1241,"low":1308,"close":1309,"change":467,"percent_change":1310,"volume":960,"transactions":9,"vwap":1309},"2026-03-13",57.96,58.99,-1.29,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":282,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",59.38,59.76,58.55,-0.48,5600,{"date":1319,"open":1248,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1258,"transactions":9,"vwap":1322},"2026-03-11",60.87,59.65,60.049999,-0.76,-1.25,{"date":1326,"open":1327,"high":1328,"low":1241,"close":1268,"change":1026,"percent_change":416,"volume":1329,"transactions":9,"vwap":1268},"2026-03-10",60.77,62.029999,8100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":1201,"transactions":9,"vwap":1333},"2026-03-09",60.21,61.2,58.94,-0.3,-0.49,{"date":1338,"open":1339,"high":1219,"low":1340,"close":1219,"change":1341,"percent_change":1249,"volume":1342,"transactions":9,"vwap":1219},"2026-03-06",59.25,58.52,0.84,18000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1263,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1263},"2026-03-05",60.97,62.2,60,-2.56,-4.05,12100,{"date":1352,"open":1226,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",63.61,60.7,63.22,1.92,3.13,30300,{"date":1360,"open":1068,"high":1043,"low":1339,"close":1361,"change":225,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",61.3,0.97,15900,{"date":1365,"open":1322,"high":1366,"low":1347,"close":1367,"change":263,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-02",61.17,60.71,1.08,13500,{"date":1371,"open":1372,"high":1355,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":796,"transactions":9,"vwap":1373},"2026-02-27",61.38,60.060001,-2.15,-3.46,{"date":1377,"open":1225,"high":1269,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-26",60.55,62.21,0.08,0.13,4600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":802,"percent_change":1189,"volume":995,"transactions":9,"vwap":1386},"2026-02-25",60.58,62.13,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":315,"volume":1394,"transactions":9,"vwap":1392},"2026-02-24",60.27,61,60.040001,60.44,0.45,9800,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1150,"transactions":9,"vwap":1399},"2026-02-23",61.53,59.53,59.99,-2.98,-4.73,{"date":1403,"open":1404,"high":945,"low":1404,"close":991,"change":787,"percent_change":314,"volume":1405,"transactions":9,"vwap":991},"2026-02-20",62.5,7600,{"date":1407,"open":1408,"high":133,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-19",61.86,62.58,-0.37,-0.59,7700,{"date":1414,"open":1024,"high":1415,"low":1416,"close":133,"change":1417,"percent_change":572,"volume":1418,"transactions":9,"vwap":133},"2026-02-18",63.88,62.38,-1.2,9700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":976,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":976},"2026-02-17",64.2,64.6,63.34,0.23,0.36,17000,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-13",63.049999,64.46,63.92,0.85,1.35,1900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1269,"change":1439,"percent_change":225,"volume":1122,"transactions":9,"vwap":1269},"2026-02-12",63.19,61.85,0.37,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1050,"volume":1446,"transactions":9,"vwap":1444},"2026-02-11",64.52,62.49,62.7,-2.05,5800,{"date":1448,"open":1100,"high":1449,"low":1187,"close":1450,"change":1027,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-10",65.97,64.75,-0.95,8600,{"date":1454,"open":1455,"high":1456,"low":984,"close":921,"change":1457,"percent_change":1458,"volume":875,"transactions":9,"vwap":921},"2026-02-09",65.41,65.55,-0.35,-0.53,{"date":1460,"open":1461,"high":1192,"low":1068,"close":1462,"change":756,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-06",67,65.72,-1.6,11400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1417,"volume":781,"transactions":9,"vwap":1470},"2026-02-05",67.080002,68.33,66.7,66.79,-0.81,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1209,"percent_change":1477,"volume":743,"transactions":9,"vwap":1476},"2026-02-04",66.49,67.68,67.6,1.43,{"date":1479,"open":1480,"high":1042,"low":920,"close":1481,"change":808,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-03",65.3,66.65,1.97,14300,{"date":1485,"open":953,"high":1486,"low":937,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-02",65.36,2.11,3.34,20300,{"date":1491,"open":1492,"high":928,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",57.66,57,63.25,1.42,2.3,27000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1504,"volume":1394,"transactions":9,"vwap":1501},"2026-01-29",60.24,61.83,59.68,0.68,1.11,{"date":1506,"open":1507,"high":1507,"low":1299,"close":1228,"change":365,"percent_change":756,"volume":1231,"transactions":9,"vwap":1228},"2026-01-28",61.76,{"date":1509,"open":1510,"high":1421,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-27",63.65,61.81,-2.89,-4.47,11800,{"date":1516,"open":1517,"high":857,"low":1084,"close":1518,"change":1519,"percent_change":609,"volume":1520,"transactions":9,"vwap":1518},"2026-01-26",65.17,64.7,-0.84,18600,{"date":1522,"open":1523,"high":1524,"low":1011,"close":1525,"change":1526,"percent_change":273,"volume":1363,"transactions":9,"vwap":1525},"2026-01-23",66.59,67.43,65.54,-1.1,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":334,"volume":1534,"transactions":9,"vwap":1532},"2026-01-22",67.92,69.3,66.17,66.64,-0.61,12800,{"date":1536,"open":1537,"high":850,"low":945,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-21",63.58,67.25,3.75,5.91,25500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":945,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":945},"2026-01-20",64.35,64.53,63.4,-0.9,-1.4,16000,{"date":1551,"open":1444,"high":1552,"low":1444,"close":946,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":946},"2026-01-16",64.98,1.65,2.63,13600,{"date":1557,"open":1219,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1514,"transactions":9,"vwap":1560},"2026-01-15",63.75,59.6,62.75,1.56,2.55,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":107,"percent_change":1568,"volume":1201,"transactions":9,"vwap":1566},"2026-01-14",60.5,61.19,59.61,1.68,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1129,"transactions":9,"vwap":1574},"2026-01-13",60.65,61.39,59.42,60.18,-0.14,-0.23,{"date":1578,"open":1347,"high":928,"low":1579,"close":1580,"change":787,"percent_change":263,"volume":1342,"transactions":9,"vwap":1580},"2026-01-12",59.47,60.32,{"date":1582,"open":1583,"high":1347,"low":1583,"close":1584,"change":1585,"percent_change":861,"volume":1586,"transactions":9,"vwap":1584},"2026-01-09",57.6,59.93,0.89,16900,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1150,"transactions":9,"vwap":1591},"2026-01-08",57.080002,59.55,59.040001,1.39,2.41,{"date":1595,"open":1493,"high":1294,"low":1596,"close":1597,"change":345,"percent_change":51,"volume":1412,"transactions":9,"vwap":1597},"2026-01-07",56.9,57.65,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1589,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1589},"2026-01-06",56.87,57.83,56.2,-0.58,-1.01,9900,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1492,"change":1610,"percent_change":1287,"volume":765,"transactions":9,"vwap":1492},"2026-01-05",55.6,58.26,2.01,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1446,"transactions":9,"vwap":1616},"2026-01-02",56.24,56.45,55.2,55.65,-1.37,-2.4,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1237,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1623},"2025-12-31",56.29,57.37,57.02,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",57.52,55.15,56.3,-1.66,-2.86,8200,{"date":1633,"open":1634,"high":1635,"low":1304,"close":1308,"change":1575,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1308},"2025-12-29",59.88,59.97,-0.24,12200,{"date":1639,"open":1309,"high":1309,"low":1583,"close":1640,"change":1113,"percent_change":1451,"volume":1641,"transactions":9,"vwap":1640},"2025-12-26",58.099998,3800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1038,"percent_change":1648,"volume":1079,"transactions":9,"vwap":1647},"2025-12-24",58.75,59.66,56.85,58.66,-0.1,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":447,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-23",58.21,59.3,58.2,58.72,-0.09,3600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1246,"change":1662,"percent_change":994,"volume":1663,"transactions":9,"vwap":1246},"2025-12-22",58.58,61.61,58.23,-0.12,8900,{"date":1665,"open":1327,"high":1327,"low":1666,"close":1667,"change":1049,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-19",58.65,58.89,-3.43,16800,{"date":1671,"open":1262,"high":1672,"low":1673,"close":1674,"change":874,"percent_change":1093,"volume":1549,"transactions":9,"vwap":1674},"2025-12-18",63.18,60.14,60.98,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":314,"percent_change":107,"volume":750,"transactions":9,"vwap":1680},"2025-12-17",61.91,62.22,61.060001,62.09,{"date":1682,"open":1683,"high":1075,"low":1684,"close":1685,"change":489,"percent_change":915,"volume":1686,"transactions":9,"vwap":1685},"2025-12-16",61.27,60.78,61.47,10800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1247,"change":1424,"percent_change":152,"volume":1692,"transactions":9,"vwap":1247},"2025-12-15",61.54,62.72,60.92,10500,{"date":1694,"open":1278,"high":1695,"low":1278,"close":1333,"change":1324,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1333},"2025-12-12",62.73,-2,12400,{"date":1699,"open":1700,"high":1019,"low":1701,"close":1702,"change":1432,"percent_change":1249,"volume":847,"transactions":9,"vwap":1702},"2025-12-11",62.68,61.41,62.45,{"date":1704,"open":1354,"high":1705,"low":1354,"close":1706,"change":345,"percent_change":1012,"volume":727,"transactions":9,"vwap":1706},"2025-12-10",63.72,61.6,{"date":1708,"open":1322,"high":1709,"low":1322,"close":1236,"change":1710,"percent_change":1711,"volume":1122,"transactions":9,"vwap":1236},"2025-12-09",61.97,2.43,4.15,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1222,"transactions":9,"vwap":1715},"2025-12-08",56.73,58.6,1.85,3.26,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1410,"percent_change":518,"volume":1723,"transactions":9,"vwap":1722},"2025-12-05",55.0099983,57.099998,56.75,6600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1433,"volume":1045,"transactions":9,"vwap":1728},"2025-12-04",56.4,57.45,57.12,0.76,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1534,"transactions":9,"vwap":1733},"2025-12-03",54.99,56.36,54.79,2.15,3.97,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1446,"transactions":9,"vwap":1741},"2025-12-02",54.68,55.22,54.21,-0.45,-0.82,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1663,"transactions":9,"vwap":1748},"2025-12-01",55.49,57.2,54.66,-1.23,-2.2,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":897,"percent_change":1756,"volume":1158,"transactions":9,"vwap":1755},"2025-11-28",56.61,55.41,55.89,-0.32,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":677,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-26",55.59,56.93,56.07,-2.06,8400,{"date":1765,"open":1766,"high":1767,"low":1755,"close":1768,"change":748,"percent_change":1769,"volume":854,"transactions":9,"vwap":1768},"2025-11-25",56.34,57.55,57.25,1.63,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1772,"change":1077,"percent_change":1775,"volume":995,"transactions":9,"vwap":1772},"2025-11-24",56.33,56.38,55.67,-1.52,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1747,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1747},"2025-11-21",54.38,57.7,54,2.4,4.38,13400,{"date":1785,"open":1786,"high":1732,"low":1786,"close":1787,"change":147,"percent_change":225,"volume":1182,"transactions":9,"vwap":1787},"2025-11-20",54.25,54.8,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1316,"percent_change":1077,"volume":1122,"transactions":9,"vwap":1792},"2025-11-19",55.049999,53.76,54.48,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1663,"transactions":9,"vwap":1798},"2025-11-18",53.83,54.97,53.16,54.96,1.17,2.18,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-17",56.81,53.14,53.79,-2.38,-4.24,11700,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1519,"percent_change":1814,"volume":1129,"transactions":9,"vwap":1813},"2025-11-14",56.52,56,56.17,-1.47,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":648,"percent_change":725,"volume":1369,"transactions":9,"vwap":1819},"2025-11-13",54.0099983,58,57.0099983,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1775,"percent_change":1825,"volume":1452,"transactions":9,"vwap":1824},"2025-11-12",56.95,54.91,56.099998,-2.64,{"date":1827,"open":1828,"high":1294,"low":1829,"close":1830,"change":157,"percent_change":1831,"volume":1301,"transactions":9,"vwap":1830},"2025-11-11",57.54,56.86,57.62,0.61,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1374,"volume":1838,"transactions":9,"vwap":1836},"2025-11-10",58.53,56.48,57.27,-1.26,5200,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1834,"change":1200,"percent_change":1843,"volume":796,"transactions":9,"vwap":1834},"2025-11-07",55.57,58.97,5.92,{"date":1845,"open":1746,"high":1846,"low":1847,"close":1847,"change":1264,"percent_change":1696,"volume":1045,"transactions":9,"vwap":1847},"2025-11-06",55.79,55.26,{"date":1849,"open":1850,"high":1851,"low":1780,"close":1852,"change":122,"percent_change":17,"volume":1853,"transactions":9,"vwap":1852},"2025-11-05",54.54,56.41,56.39,22900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1847,"change":107,"percent_change":1858,"volume":956,"transactions":9,"vwap":1847},"2025-11-04",54.86,55.5,1.86,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1786,"change":1864,"percent_change":608,"volume":1723,"transactions":9,"vwap":1786},"2025-11-03",54.23,54.59,53.88,-0.54,{"date":1866,"open":1850,"high":1734,"low":1867,"close":1734,"change":1020,"percent_change":51,"volume":1446,"transactions":9,"vwap":1734},"2025-10-31",53.25,{"date":1869,"open":1870,"high":1871,"low":31,"close":1786,"change":263,"percent_change":1872,"volume":1317,"transactions":9,"vwap":1786},"2025-10-30",53.28,54.69,1.21,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1452,"transactions":9,"vwap":1878},"2025-10-29",53.060001,54.81,52.9,53.6,-0.69,-1.27,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":794,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",54.11,54.46,53.96,54.29,-1.06,4200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1742,"volume":1288,"transactions":9,"vwap":1894},"2025-10-27",54.85,56.23,54.57,55.35,-0.25,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1608,"change":356,"percent_change":235,"volume":917,"transactions":9,"vwap":1608},"2025-10-24",56.18,54.51,{"date":1901,"open":1766,"high":1766,"low":1902,"close":1903,"change":1904,"percent_change":1630,"volume":1065,"transactions":9,"vwap":1903},"2025-10-23",54.19,55.31,-1.63,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":356,"percent_change":1910,"volume":743,"transactions":9,"vwap":1908},"2025-10-22",56.65,56.94,55,0.51,{"date":1912,"open":1913,"high":1907,"low":1913,"close":1907,"change":1799,"percent_change":1487,"volume":1446,"transactions":9,"vwap":1907},"2025-10-21",55.02,{"date":1915,"open":1916,"high":1916,"low":1734,"close":1917,"change":314,"percent_change":122,"volume":1065,"transactions":9,"vwap":1917},"2025-10-20",56.11,55.48,{"date":1919,"open":1920,"high":1856,"low":1920,"close":1856,"change":1568,"percent_change":908,"volume":1329,"transactions":9,"vwap":1856},"2025-10-17",53.029999,{"date":1922,"open":1923,"high":1780,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":831,"transactions":9,"vwap":1925},"2025-10-16",53.99,52.7,53.18,-1.59,-2.9,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1295,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-15",55.82,54.28,54.77,-2.41,6900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1272,"percent_change":1717,"volume":909,"transactions":9,"vwap":1938},"2025-10-14",53.5,56.12,52.63,{"date":1941,"open":1942,"high":1942,"low":1786,"close":1943,"change":1944,"percent_change":1945,"volume":1065,"transactions":9,"vwap":1943},"2025-10-13",55.61,54.35,0.09,0.17,{"date":1947,"open":1628,"high":1628,"low":1786,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-10",54.26,-2.01,-3.57,11100,{"date":1953,"open":1583,"high":1954,"low":1955,"close":42,"change":719,"percent_change":1956,"volume":1394,"transactions":9,"vwap":42},"2025-10-09",59,55.7,-2.11,{"date":1958,"open":1242,"high":1959,"low":1242,"close":1960,"change":1175,"percent_change":1961,"volume":847,"transactions":9,"vwap":1960},"2025-10-08",57.49,57.48,2.31,{"date":1963,"open":1779,"high":1818,"low":1813,"close":1898,"change":1629,"percent_change":1964,"volume":1697,"transactions":9,"vwap":1898},"2025-10-07",-2.87,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":137,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-06",56.64,58.87,57.84,1.37,15000,{"date":1973,"open":1974,"high":1653,"low":1975,"close":1976,"change":1977,"percent_change":742,"volume":796,"transactions":9,"vwap":1976},"2025-10-03",57.67,56.58,57.060001,0.01,{"date":1979,"open":1980,"high":1981,"low":1493,"close":1982,"change":1983,"percent_change":1128,"volume":831,"transactions":9,"vwap":1982},"2025-10-02",59.5,59.52,57.049999,-3.35,{"date":1985,"open":1559,"high":1253,"low":1559,"close":1986,"change":1229,"percent_change":1230,"volume":1987,"transactions":9,"vwap":1986},"2025-10-01",60.4,13200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":117,"percent_change":1134,"volume":750,"transactions":9,"vwap":1993},"2025-09-30",59.92,60.49,59.2,60.28,{"date":1995,"open":1996,"high":1996,"low":1068,"close":1997,"change":1417,"percent_change":1998,"volume":1641,"transactions":9,"vwap":1997},"2025-09-29",60.88,60.29,-1.95,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":324,"volume":1079,"transactions":9,"vwap":2004},"2025-09-26",61.48,62.86,60.63,61.49,0.16,{"date":2007,"open":2008,"high":945,"low":1241,"close":2009,"change":43,"percent_change":386,"volume":1317,"transactions":9,"vwap":2009},"2025-09-25",61.46,61.33,{"date":2011,"open":2012,"high":1572,"low":1986,"close":2013,"change":2014,"percent_change":1983,"volume":1210,"transactions":9,"vwap":2013},"2025-09-24",61.29,60.6,-2.1,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1444,"change":742,"percent_change":488,"volume":809,"transactions":9,"vwap":1444},"2025-09-23",62.48,62.94,61.11,{"date":2021,"open":2022,"high":2022,"low":1035,"close":1700,"change":1411,"percent_change":2023,"volume":1317,"transactions":9,"vwap":1700},"2025-09-22",63.54,-0.93,{"date":2025,"open":1055,"high":1545,"low":2026,"close":2027,"change":2028,"percent_change":795,"volume":2029,"transactions":9,"vwap":2027},"2025-09-19",62.61,63.27,-1.68,27400,{"date":2031,"open":937,"high":1552,"low":1572,"close":1100,"change":2032,"percent_change":2033,"volume":1663,"transactions":9,"vwap":1100},"2025-09-18",3.18,5.15,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-17",61.07,63.98,61.77,-0.7,-1.12,11300,{"date":2043,"open":1954,"high":2044,"low":1954,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-16",62.54,62.47,-0.43,-0.68,10000,{"date":2050,"open":1004,"high":1099,"low":2051,"close":2052,"change":938,"percent_change":2053,"volume":981,"transactions":9,"vwap":2052},"2025-09-15",62.16,62.9,-2.71,{"date":2055,"open":1062,"high":971,"low":1062,"close":2056,"change":314,"percent_change":1362,"volume":2057,"transactions":9,"vwap":2056},"2025-09-12",64.65,14000,{"date":2059,"open":2060,"high":1518,"low":2061,"close":2062,"change":1272,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-11",63.23,62.67,64.029999,2.84,12700,{"date":2066,"open":1271,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-10",63,61.34,62.26,1.07,1.75,10300,{"date":2074,"open":2075,"high":945,"low":1390,"close":1566,"change":2076,"percent_change":2077,"volume":1631,"transactions":9,"vwap":1566},"2025-09-09",63.12,-1.48,-2.36,{"date":2079,"open":1226,"high":1019,"low":1247,"close":2061,"change":979,"percent_change":2080,"volume":804,"transactions":9,"vwap":2061},"2025-09-08",2.05,{"date":2082,"open":2083,"high":1701,"low":2083,"close":1701,"change":2084,"percent_change":518,"volume":1014,"transactions":9,"vwap":1701},"2025-09-05",60.72,-0.4,{"date":2086,"open":1327,"high":1438,"low":2087,"close":1511,"change":25,"percent_change":2088,"volume":956,"transactions":9,"vwap":1511},"2025-09-04",59.23,2.93,{"date":2090,"open":2091,"high":2092,"low":1590,"close":1322,"change":2093,"percent_change":157,"volume":1201,"transactions":9,"vwap":1322},"2025-09-03",59.9,60.53,0.21,{"date":2095,"open":2096,"high":1390,"low":2097,"close":2098,"change":1662,"percent_change":994,"volume":2099,"transactions":9,"vwap":2098},"2025-09-02",58.54,58.12,59.84,15500,{"date":2101,"open":2102,"high":2102,"low":1314,"close":2103,"change":1458,"percent_change":629,"volume":960,"transactions":9,"vwap":2103},"2025-08-29",60.2,59.96,{"date":2105,"open":2019,"high":1706,"low":1991,"close":1991,"change":2106,"percent_change":1825,"volume":2107,"transactions":9,"vwap":1991},"2025-08-28",-1.64,2900,{"date":2109,"open":2110,"high":1702,"low":2110,"close":1386,"change":2111,"percent_change":356,"volume":883,"transactions":9,"vwap":1386},"2025-08-27",61.22,0.18,{"date":2113,"open":2114,"high":1220,"low":2114,"close":2115,"change":2116,"percent_change":979,"volume":875,"transactions":9,"vwap":2115},"2025-08-26",61.25,61.95,0.77,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":1831,"percent_change":107,"volume":1663,"transactions":9,"vwap":2120},"2025-08-25",59.64,61.18,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":93,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-22",57.75,61.13,60.57,5.89,26500,{"date":2129,"open":1596,"high":1747,"low":2130,"close":1747,"change":2111,"percent_change":147,"volume":2107,"transactions":9,"vwap":1747},"2025-08-21",56.7,{"date":2132,"open":2133,"high":1623,"low":2134,"close":1623,"change":87,"percent_change":1593,"volume":966,"transactions":9,"vwap":1623},"2025-08-20",56.59,56.57,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":1027,"percent_change":1526,"volume":1641,"transactions":9,"vwap":2138},"2025-08-19",55.4,55.68,55.29,{"date":2141,"open":1602,"high":2142,"low":1615,"close":1628,"change":2084,"percent_change":2143,"volume":804,"transactions":9,"vwap":1628},"2025-08-18",56.72,-0.71,{"date":2145,"open":2146,"high":2146,"low":1753,"close":2130,"change":2147,"percent_change":2148,"volume":995,"transactions":9,"vwap":2130},"2025-08-15",59.099998,-2.16,-3.67,{"date":2150,"open":2151,"high":1591,"low":2152,"close":2153,"change":1026,"percent_change":365,"volume":1763,"transactions":9,"vwap":2153},"2025-08-14",58.76,57.69,58.86,{"date":2155,"open":1842,"high":1990,"low":2156,"close":1339,"change":137,"percent_change":763,"volume":2157,"transactions":9,"vwap":1339},"2025-08-13",57.56,7200,{"date":2159,"open":1812,"high":2160,"low":1812,"close":2161,"change":1593,"percent_change":2162,"volume":1452,"transactions":9,"vwap":2161},"2025-08-12",58.63,58.47,4.3,{"date":2164,"open":2165,"high":2166,"low":1885,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-11",54.18,56.32,56.060001,2.61,4.88,23200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":366,"percent_change":1814,"volume":2176,"transactions":9,"vwap":2174},"2025-08-08",53,53.45,52.51,15800,{"date":2178,"open":2179,"high":1786,"low":2180,"close":1786,"change":2181,"percent_change":2182,"volume":1555,"transactions":9,"vwap":1786},"2025-08-07",52.6,52.029999,1.83,3.49,{"date":2184,"open":2185,"high":1878,"low":2186,"close":2187,"change":2188,"percent_change":572,"volume":2189,"transactions":9,"vwap":2187},"2025-08-06",53.55,51.6,52.42,-1,13000,{"date":2191,"open":2185,"high":1734,"low":2192,"close":2193,"change":426,"percent_change":1756,"volume":2194,"transactions":9,"vwap":2193},"2025-08-05",51.14,53.42,14100,{"date":2196,"open":2173,"high":1780,"low":2197,"close":2198,"change":1143,"percent_change":1858,"volume":1514,"transactions":9,"vwap":2198},"2025-08-04",52.13,53.59,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":78,"percent_change":1949,"volume":1129,"transactions":9,"vwap":2203},"2025-08-01",53.7,52,52.61,{"date":2205,"open":2206,"high":2206,"low":181,"close":2207,"change":2208,"percent_change":1425,"volume":1763,"transactions":9,"vwap":2207},"2025-07-31",54.02,53.69,0.19,{"date":2210,"open":2211,"high":2211,"low":1937,"close":1937,"change":1451,"percent_change":2212,"volume":1065,"transactions":9,"vwap":1937},"2025-07-30",55.27,-1.74,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":1032,"transactions":9,"vwap":2216},"2025-07-29",57.44,54.45,-2.88,-5.02,{"date":2220,"open":1304,"high":1969,"low":2221,"close":2222,"change":376,"percent_change":2223,"volume":1006,"transactions":9,"vwap":2222},"2025-07-28",56.89,57.33,-1.16,{"date":2225,"open":1213,"high":1213,"low":1304,"close":1818,"change":1576,"percent_change":1026,"volume":1051,"transactions":9,"vwap":1818},"2025-07-25",{"date":2227,"open":2228,"high":2228,"low":1661,"close":1661,"change":1374,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1661},"2025-07-24",60.38,-3.56,2100,{"date":2232,"open":1236,"high":1679,"low":2228,"close":2228,"change":2233,"percent_change":757,"volume":1039,"transactions":9,"vwap":2228},"2025-07-23",-0.92,{"date":2235,"open":2236,"high":1075,"low":1361,"close":1361,"change":1432,"percent_change":2237,"volume":868,"transactions":9,"vwap":1361},"2025-07-22",61.75,1.41,{"date":2239,"open":2240,"high":2240,"low":2241,"close":1076,"change":973,"percent_change":931,"volume":891,"transactions":9,"vwap":1076},"2025-07-21",61.040001,59.8,{"date":2243,"open":2244,"high":1996,"low":1340,"close":1954,"change":1114,"percent_change":1078,"volume":2245,"transactions":9,"vwap":1954},"2025-07-18",60.48,34900,{"date":2247,"open":1565,"high":1701,"low":2248,"close":2248,"change":2249,"percent_change":1998,"volume":1201,"transactions":9,"vwap":2248},"2025-07-17",59.85,-1.19,{"date":2251,"open":1347,"high":2240,"low":1347,"close":2240,"change":2252,"percent_change":2253,"volume":1446,"transactions":9,"vwap":2240},"2025-07-16",1.59,2.67,{"date":2255,"open":2256,"high":1278,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":817,"transactions":9,"vwap":2258},"2025-07-15",60.39,59.37,59.45,-2.31,-3.74,{"date":2262,"open":1339,"high":1507,"low":1339,"close":1507,"change":563,"percent_change":2237,"volume":1663,"transactions":9,"vwap":1507},"2025-07-14",{"date":2264,"open":1213,"high":2067,"low":1634,"close":2265,"change":710,"percent_change":2266,"volume":2176,"transactions":9,"vwap":2265},"2025-07-11",60.9,-4.35,{"date":2268,"open":1100,"high":928,"low":977,"close":977,"change":2269,"percent_change":1926,"volume":2270,"transactions":9,"vwap":977},"2025-07-10",-1.03,38300,{"date":2272,"open":1037,"high":1518,"low":2273,"close":1518,"change":2274,"percent_change":1482,"volume":1426,"transactions":9,"vwap":1518},"2025-07-09",62.8,1.25,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":1012,"percent_change":619,"volume":1079,"transactions":9,"vwap":2278},"2025-07-08",63.63,63.45,{"date":2280,"open":1226,"high":1205,"low":1226,"close":2281,"change":794,"percent_change":1400,"volume":743,"transactions":9,"vwap":2281},"2025-07-07",62.52,{"date":2283,"open":2284,"high":1545,"low":2284,"close":1205,"change":1433,"percent_change":837,"volume":2285,"transactions":9,"vwap":1205},"2025-07-03",64.22,2700,{"date":2287,"open":2288,"high":2289,"low":2288,"close":1069,"change":1188,"percent_change":846,"volume":781,"transactions":9,"vwap":1069},"2025-07-02",61.74,63.43,{"date":2291,"open":2292,"high":2236,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-01",59.72,61.21,2.49,4.24,29300,{"date":2298,"open":1292,"high":2258,"low":2299,"close":1654,"change":447,"percent_change":1655,"volume":995,"transactions":9,"vwap":1654},"2025-06-30",58.37,{"date":2301,"open":2302,"high":1246,"low":2302,"close":1246,"change":107,"percent_change":2071,"volume":1363,"transactions":9,"vwap":1246},"2025-06-27",57.81,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1254,"change":1729,"percent_change":763,"volume":1888,"transactions":9,"vwap":1254},"2025-06-26",57.68,58.78,57.63,{"date":2309,"open":2310,"high":2310,"low":1493,"close":1493,"change":948,"percent_change":2311,"volume":1039,"transactions":9,"vwap":1493},"2025-06-25",57.71,-1.67,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":1051,"transactions":9,"vwap":2316},"2025-06-24",56.82,58.62,57.97,0.87,1.52,{"date":2320,"open":1493,"high":1721,"low":1493,"close":1721,"change":545,"percent_change":1495,"volume":1210,"transactions":9,"vwap":1721},"2025-06-23",{"date":2322,"open":2323,"high":2323,"low":1628,"close":1628,"change":629,"percent_change":2324,"volume":949,"transactions":9,"vwap":1628},"2025-06-20",57.95,-1.54,{"date":2326,"open":1616,"high":2327,"low":1909,"close":2328,"change":748,"percent_change":1221,"volume":1045,"transactions":9,"vwap":2328},"2025-06-18",57.3,57.18,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":365,"percent_change":2223,"volume":2285,"transactions":9,"vwap":2332},"2025-06-17",56.09,56.26,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-16",55.12,56.92,1.61,2.91,3500,{"date":2341,"open":1653,"high":1653,"low":1903,"close":1903,"change":2342,"percent_change":2343,"volume":1446,"transactions":9,"vwap":1903},"2025-06-13",-4.83,-8.03,{"date":2345,"open":1347,"high":1673,"low":1635,"close":1673,"change":1944,"percent_change":2346,"volume":2107,"transactions":9,"vwap":1673},"2025-06-12",0.15,{"date":2348,"open":2349,"high":2349,"low":1322,"close":1322,"change":2350,"percent_change":2351,"volume":2339,"transactions":9,"vwap":1322},"2025-06-11",60.51,-1.43,-2.33,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2001,"change":2356,"percent_change":2071,"volume":1045,"transactions":9,"vwap":2001},"2025-06-10",60.54,61.71,1.06,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":1210,"transactions":9,"vwap":2359},"2025-06-09",60.42,-0.96,-1.56,{"date":2363,"open":1241,"high":1701,"low":2364,"close":1372,"change":803,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1372},"2025-06-06",59.75,3.95,15300,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1380,"volume":1158,"transactions":9,"vwap":2371},"2025-06-05",58.59,59.21,59.049999,0.05,{"date":2374,"open":2375,"high":2375,"low":2376,"close":1954,"change":1078,"percent_change":2377,"volume":1888,"transactions":9,"vwap":1954},"2025-06-04",60.3,58.33,-2.35,{"date":2379,"open":1253,"high":2380,"low":2381,"close":2359,"change":2382,"percent_change":1945,"volume":743,"transactions":9,"vwap":2359},"2025-06-03",60.79,60.12,0.1,{"date":2384,"open":1565,"high":1660,"low":2248,"close":1580,"change":2385,"percent_change":2386,"volume":1301,"transactions":9,"vwap":1580},"2025-06-02",-0.83,-1.36,{"date":2388,"open":935,"high":935,"low":1345,"close":1228,"change":2389,"percent_change":2390,"volume":854,"transactions":9,"vwap":1228},"2025-05-30",-2.13,-3.37,{"date":2392,"open":1680,"high":2393,"low":1680,"close":2393,"change":1425,"percent_change":345,"volume":1201,"transactions":9,"vwap":2393},"2025-05-29",63.28,{"date":2395,"open":2396,"high":1155,"low":2396,"close":2397,"change":1272,"percent_change":2398,"volume":2072,"transactions":9,"vwap":2397},"2025-05-28",62.040001,62.92,2.89,{"date":2400,"open":1980,"high":1228,"low":1980,"close":1228,"change":2401,"percent_change":2402,"volume":1210,"transactions":9,"vwap":1228},"2025-05-27",2.1,3.56,{"date":2404,"open":2405,"high":1025,"low":2371,"close":2371,"change":2406,"percent_change":2407,"volume":1201,"transactions":9,"vwap":2371},"2025-05-23",61.58,-3.49,-5.58,{"date":2409,"open":1277,"high":2044,"low":2248,"close":2044,"change":658,"percent_change":2410,"volume":949,"transactions":9,"vwap":2044},"2025-05-22",2.39,{"date":2412,"open":2281,"high":2281,"low":2413,"close":1074,"change":1904,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1074},"2025-05-21",59.89,-2.6,15400,{"date":2417,"open":2273,"high":1546,"low":2418,"close":953,"change":2419,"percent_change":407,"volume":903,"transactions":9,"vwap":953},"2025-05-20",61.55,-0.28,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2088,"percent_change":2169,"volume":847,"transactions":9,"vwap":2423},"2025-05-19",59.95,62.99,59.49,{"date":2426,"open":2349,"high":2427,"low":2370,"close":1373,"change":2428,"percent_change":468,"volume":1394,"transactions":9,"vwap":1373},"2025-05-16",61.23,-0.57,{"date":2430,"open":1644,"high":2431,"low":2432,"close":2003,"change":861,"percent_change":1562,"volume":2057,"transactions":9,"vwap":2003},"2025-05-15",60.89,58.69,{"date":2434,"open":1992,"high":1313,"low":1308,"close":2435,"change":1410,"percent_change":1027,"volume":1514,"transactions":9,"vwap":2435},"2025-05-14",59.12,{"date":2437,"open":1284,"high":2424,"low":1284,"close":2424,"change":2438,"percent_change":2439,"volume":1238,"transactions":9,"vwap":2424},"2025-05-13",1.55,2.68,{"date":2441,"open":1768,"high":1842,"low":1768,"close":2442,"change":733,"percent_change":93,"volume":956,"transactions":9,"vwap":2442},"2025-05-12",57.94,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":609,"percent_change":2448,"volume":1039,"transactions":9,"vwap":2447},"2025-05-09",56.25,56.77,56.049999,-2.23,{"date":2450,"open":2451,"high":2451,"low":2222,"close":2222,"change":2084,"percent_change":1879,"volume":1641,"transactions":9,"vwap":2222},"2025-05-08",57.79,{"date":2453,"open":1715,"high":1715,"low":2454,"close":2455,"change":1134,"percent_change":1135,"volume":1065,"transactions":9,"vwap":2455},"2025-05-07",57.39,57.73,{"date":2457,"open":1615,"high":2123,"low":1615,"close":2123,"change":315,"percent_change":2458,"volume":1301,"transactions":9,"vwap":2123},"2025-05-06",1.32,{"date":2460,"open":1938,"high":1291,"low":1916,"close":1493,"change":2461,"percent_change":2462,"volume":903,"transactions":9,"vwap":1493},"2025-05-05",0.5,0.88,{"date":2464,"open":2465,"high":1242,"low":2465,"close":1242,"change":2466,"percent_change":1782,"volume":1446,"transactions":9,"vwap":1242},"2025-05-02",55.39,2.37,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1335,"percent_change":408,"volume":1001,"transactions":9,"vwap":2471},"2025-05-01",53.099998,54.37,54.13,{"date":2473,"open":2173,"high":2474,"low":2173,"close":2475,"change":408,"percent_change":2188,"volume":2476,"transactions":9,"vwap":2475},"2025-04-30",54.94,54.43,25800,{"date":2478,"open":1902,"high":2479,"low":2206,"close":2480,"change":127,"percent_change":780,"volume":1663,"transactions":9,"vwap":2480},"2025-04-29",55.47,54.98,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":948,"percent_change":2212,"volume":1656,"transactions":9,"vwap":2485},"2025-04-28",54.75,53.74,54.73,{"date":2487,"open":2488,"high":1646,"low":1955,"close":1955,"change":630,"percent_change":1949,"volume":995,"transactions":9,"vwap":1955},"2025-04-25",55.92,{"date":2490,"open":1493,"high":1779,"low":1813,"close":2491,"change":426,"percent_change":1335,"volume":1274,"transactions":9,"vwap":2491},"2025-04-24",56.84,{"date":2493,"open":2494,"high":1992,"low":1908,"close":1819,"change":1113,"percent_change":948,"volume":2064,"transactions":9,"vwap":1819},"2025-04-23",58.25,{"date":185,"open":2496,"high":2497,"low":2496,"close":2497,"change":2337,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},55.96,57.57,2.88,5900]