[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSPY":3,"homepage-market-summary":29,"stock-historical-DSPY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSPY","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},"Tema S&P 500 Historical Weight ETF Strategy","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1352,0.753456,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.37,66.52,66.27,66.01,0.36,0.55,14217.373562,68.42,55.658,12182.280100900398,83.9,380,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},46.725,15690,5726957.305326,42.04,"2025-04-22",[181,184,194,204,213,223,233,244,254,263,272,282,292,301,311,321,331,341,348,359,370,379,388,397,406,415,422,429,438,446,455,462,472,480,490,497,506,514,524,532,540,548,558,567,576,587,596,605,614,622,632,642,650,660,669,677,686,695,705,714,719,727,735,739,745,751,759,767,774,783,791,798,806,811,818,826,833,841,849,857,864,871,878,885,891,897,902,909,915,921,926,932,940,949,956,964,970,978,985,993,999,1005,1011,1019,1025,1033,1041,1048,1056,1062,1071,1078,1083,1089,1096,1102,1108,1113,1121,1128,1134,1141,1148,1154,1160,1165,1173,1180,1187,1195,1200,1205,1212,1218,1224,1233,1238,1245,1251,1257,1263,1270,1278,1284,1289,1296,1302,1308,1316,1324,1329,1335,1342,1349,1354,1362,1368,1375,1381,1386,1392,1397,1403,1409,1415,1422,1428,1434,1441,1446,1453,1457,1463,1471,1476,1482,1486,1493,1499,1503,1507,1511,1516,1522,1527,1533,1538,1545,1552,1557,1562,1566,1572,1579,1584,1589,1594,1600,1606,1611,1615,1621,1627,1634,1639,1644,1650,1656,1661,1668,1672,1678,1684,1687,1691,1699,1707,1715,1724,1730,1738,1746,1751,1756,1761,1767,1773,1779,1785,1790,1795,1799,1806,1809,1815,1820,1826,1830,1835,1839,1844,1848,1855,1859,1864,1869,1874,1879,1885,1890,1896,1900,1903,1907,1911,1917,1922,1927,1934,1940,1945,1950,1956,1961,1968,1974,1981,1989,1995,2002,2008,2014,2019,2027,2034,2041,2046,2051,2055,2060,2067,2071,2077,2082,2086,2090,2095,2098,2104,2108,2114,2119,2124,2128,2135,2143,2147,2152,2156,2163,2167,2172,2177,2182,2187,2192,2198,2201,2205,2210,2213,2216,2221,2229,2236,2241,2245,2249,2253,2257,2261,2265,2269,2274,2279,2282,2289,2294,2301,2307,2313,2317,2323,2329,2334,2341,2346,2351,2355,2359,2363,2369,2374,2377,2383,2387,2392,2396,2401,2407,2413,2419,2423,2428,2431,2437,2443,2450,2456,2460,2465,2472,2479,2484,2489],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},76,66.4773,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",65.92,66.3,65.55,0.19,0.29,23734.831309,151,65.8065,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",66.17,66.4,65.82,-0.2396,-0.36,77584.1199,185,66.2499,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",66.06,66.0596,-0.191,-0.29,607.8369,36,66.072,{"date":214,"open":215,"high":216,"low":196,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",66.43,66.5,66.2506,-0.5642,-0.84,2885.7299,65,66.3956,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":182,"vwap":232},"2026-09-25",66.66,66.84,66.55,66.8148,0.3048,0.46,9667.0447,66.7169,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",66.42,66.67,66.3387,66.51,-0.03,-0.05,6470.3975,116,66.5885,{"date":245,"open":246,"high":247,"low":18,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",66.77,66.81,66.54,-0.4723,-0.7,1909.0615,91,66.6901,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",66.98,67.0123,0.0195,0.03,358.5266,38,66.9882,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",67.045,66.9928,0.8997,1.36,333.8486,40,66.9906,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",66.03,66.0931,65.925,-0.0144,-0.02,3378.311,59,66.0008,{"date":283,"open":284,"high":285,"low":206,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",66.07,66.145,66.1075,0.5475,0.84,4721.822,43,66.1049,{"date":293,"open":284,"high":284,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",65.38,65.56,-0.2584,-0.39,8372.087,81,65.8998,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",65.81,65.88,65.8184,-0.2989,-0.45,1370.4,69,65.854,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",65.97,66.275697,66.1173,-0.2727,-0.41,583.542,41,66.1269,{"date":322,"open":323,"high":324,"low":187,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",66.49,66.5099,66.39,0.565,0.86,2105.708,70,66.3973,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",66.08,66.095,65.825,-0.605,-0.91,5126.081997,73,65.98,{"date":342,"open":343,"high":343,"low":344,"close":215,"change":209,"percent_change":345,"volume":346,"transactions":221,"vwap":347},"2026-09-09",67.11,66.38,-0.43,2848.558,66.4493,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",66.97,67.08,66.7,66.72,-0.38,-0.57,10196.517265,103,66.8542,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",67.07,67.16,66.99,67.1,-0.17,-0.25,11806.9864,98,67.0816,{"date":371,"open":372,"high":373,"low":226,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":368,"vwap":378},"2026-09-03",66.95,67.28,67.27,0.6334,0.95,5740.022959,67.1989,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",66.74,66.6366,0.2466,0.37,867.5844,92,66.6503,{"date":389,"open":390,"high":390,"low":391,"close":325,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",66.64,66.22,-0.51,-0.76,276350.749708,86,66.408,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":221,"vwap":405},"2026-08-31",66.89,66.9,66.775,-0.2,-0.3,2394.6962,66.8528,{"date":407,"open":408,"high":408,"low":409,"close":364,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",67.14,67.03,-0.23,-0.34,2034.9042,115,67.1287,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":230,"volume":420,"transactions":252,"vwap":421},"2026-08-27",67.18,67.33,0.31,6979.5002,67.2808,{"date":423,"open":424,"high":351,"low":425,"close":426,"change":278,"percent_change":239,"volume":427,"transactions":413,"vwap":428},"2026-08-26",67.05,66.9641,67.02,6282.7072,67.0402,{"date":430,"open":424,"high":351,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",66.87,67.04,0.1729,0.26,19145.3441,82,66.9372,{"date":439,"open":440,"high":399,"low":440,"close":441,"change":442,"percent_change":366,"volume":443,"transactions":444,"vwap":445},"2026-08-24",66.7699,66.8671,-0.1648,2154.0755,47,66.8023,{"date":447,"open":361,"high":361,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",66.96,67.0319,0.3319,0.5,4143.5824,45,66.9844,{"date":456,"open":256,"high":361,"low":352,"close":352,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",-0.55,-0.82,2649.900526,67,66.8811,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",67.35,67.23,67.25,0.11,0.16,3473.000964,68,67.3288,{"date":473,"open":474,"high":474,"low":475,"close":408,"change":317,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",67.34,67.12,-0.61,2224.1423,49,67.1805,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",67.81,67.82,67.55,-0.87,-1.27,6667.594053,102,67.7461,{"date":491,"open":492,"high":24,"low":482,"close":24,"change":493,"percent_change":131,"volume":494,"transactions":495,"vwap":496},"2026-08-14",67.95,0.5301,2371.8083,125,67.893,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":136,"volume":503,"transactions":504,"vwap":505},"2026-08-13",67.75,67.8899,67.72,0.4467,1015.559004,35,67.8198,{"date":507,"open":508,"high":484,"low":509,"close":510,"change":511,"percent_change":190,"volume":512,"transactions":488,"vwap":513},"2026-08-12",67.41,67.2501,67.4432,0.1962,8463.025,67.4116,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":278,"volume":521,"transactions":522,"vwap":523},"2026-08-11",67.305,67.315,67.235,67.247,-0.0116,7730.826,75,67.2632,{"date":525,"open":343,"high":526,"low":343,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":522,"vwap":531},"2026-08-10",67.39,67.2586,0.057,0.08,6813.073,67.2894,{"date":533,"open":460,"high":534,"low":460,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",67.2016,0.3926,0.59,10431.837,88,67.1399,{"date":541,"open":361,"high":361,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",66.809,-0.2842,-0.42,5363.969,60,66.9271,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",67.38,67.44,67.0932,0.0832,0.12,2454.662904,58,67.259,{"date":559,"open":560,"high":465,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":444,"vwap":566},"2026-08-04",66.29,66.2899,67.01,1.1107,1.69,4424.2022,66.6043,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",65.41,65.8993,0.6993,1.07,2521.847397,53,65.722,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",65.13,65.32,64.78,65.2,0.293,0.45,5813.6782,48,65.0723,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":585,"vwap":595},"2026-07-30",64.5,64.907,64.42,0.7487,1.17,3540.8842,64.5743,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":221,"vwap":604},"2026-07-29",65.03,65.09,64.1583,-0.9646,-1.48,2770.28497,64.8551,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":190,"volume":612,"transactions":460,"vwap":613},"2026-07-28",64.98,65.23,64.92,65.1229,0.1888,8615.2694,65.1374,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":189,"volume":620,"transactions":460,"vwap":621},"2026-07-27",65.02,64.715,64.9341,0.1253,6135.774751,64.8686,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":182,"vwap":631},"2026-07-24",64.83,65.11,64.765,64.8088,0.0663,0.1,4564.0457,64.8891,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",64.93,64.69,64.7425,-0.5623,-0.86,4026.154987,63,64.803,{"date":643,"open":294,"high":294,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",65.3048,-0.0374,-0.06,833.997873,42,65.367,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",64.99,65.4,65.3422,0.5967,0.92,2848.6674,31,65.2506,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",65.36,64.7455,-0.2631,-0.4,2916.681173,56,65.0057,{"date":670,"open":671,"high":608,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":444,"vwap":676},"2026-07-17",65.19,65.0086,-0.4897,-0.75,1197.3084,65.1422,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",67.59,65.4983,-0.1387,-0.21,3245.8054,62,65.7885,{"date":687,"open":303,"high":198,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-15",65.27,65.637,-0.1193,-0.18,32848.9514,144,65.6027,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",65.83,65.86,65.7563,0.1379,0.21,3935.2958,100,65.7852,{"date":706,"open":707,"high":708,"low":295,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":309,"vwap":713},"2026-07-13",65.87,65.95,65.6184,-0.4206,-0.64,5882.107024,65.7801,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":434,"percent_change":126,"volume":718,"transactions":9,"vwap":717},"2026-07-10",65.61,66.039001,2500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":158,"volume":726,"transactions":9,"vwap":724},"2026-07-09",65.72,65.845,65.7,65.779,0.483,5300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":307,"volume":734,"transactions":9,"vwap":732},"2026-07-08",65.29,65.34,64.95,65.296,-0.294,17800,{"date":736,"open":707,"high":707,"low":737,"close":737,"change":200,"percent_change":457,"volume":738,"transactions":9,"vwap":737},"2026-07-07",65.59,500,{"date":740,"open":303,"high":741,"low":303,"close":708,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":708},"2026-07-06",66,0.498,0.76,3200,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",65.452,-0.085,-0.13,300,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",65.65,65.8,65.537,-0.289,-0.44,4600,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-30",65.54,65.826,65.15,0.416,0.64,900,{"date":768,"open":769,"high":770,"low":771,"close":569,"change":765,"percent_change":772,"volume":773,"transactions":9,"vwap":569},"2026-06-29",65.35,65.465,64.72,0.99,10200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",64.48,65.3,64.37,64.77,-0.121,-0.19,15900,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",65.050003,65.080002,64.891,0.448,0.7,137600,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":345,"volume":797,"transactions":9,"vwap":795},"2026-06-24",64.9,64.36,64.443,-0.279,6300,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",64.62,64.94,64.722,-0.815,-1.24,17300,{"date":807,"open":653,"high":303,"low":653,"close":755,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":755},"2026-06-22",0.035,0.05,7600,{"date":812,"open":813,"high":813,"low":730,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-18",65.71,65.502,0.631,0.97,5500,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",65.68,65.84,64.871,-0.657,-1,9900,{"date":827,"open":721,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",66.13,65.528,-0.323,-0.49,36500,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",65.9,66.010002,65.851,0.821,1.26,5800,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",64.6,65.099998,65.029999,0.42,0.65,1800,{"date":850,"open":851,"high":635,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",63.64,63.62,64.61,1.25,1.97,7100,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":817,"transactions":9,"vwap":861},"2026-06-10",64,64.3,63.36,-0.93,-1.45,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-09",64.89,63.09,64.29,0,11100,{"date":872,"open":873,"high":874,"low":875,"close":868,"change":876,"percent_change":846,"volume":877,"transactions":9,"vwap":868},"2026-06-08",64.7,64.76,64.27,0.27,2200,{"date":879,"open":763,"high":313,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",63.97,64.019997,-1.56,-2.38,19800,{"date":886,"open":608,"high":887,"low":888,"close":889,"change":701,"percent_change":141,"volume":890,"transactions":9,"vwap":889},"2026-06-04",65.79,65.185,65.58,26700,{"date":892,"open":893,"high":893,"low":579,"close":894,"change":895,"percent_change":200,"volume":896,"transactions":9,"vwap":894},"2026-06-03",65.69,65.37,-0.238,11200,{"date":898,"open":729,"high":899,"low":729,"close":899,"change":900,"percent_change":846,"volume":901,"transactions":9,"vwap":899},"2026-06-02",65.608,0.274,2300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":468,"volume":908,"transactions":9,"vwap":906},"2026-06-01",65.010002,65.49,65.334,0.104,3100,{"date":910,"open":911,"high":729,"low":625,"close":608,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":608},"2026-05-29",65.28,0.222,0.34,1364500,{"date":916,"open":801,"high":844,"low":800,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",65.0080032,0.361,0.56,6800,{"date":922,"open":652,"high":652,"low":853,"close":923,"change":924,"percent_change":682,"volume":925,"transactions":9,"vwap":923},"2026-05-27",64.647,-0.136,3400,{"date":927,"open":928,"high":929,"low":800,"close":929,"change":930,"percent_change":131,"volume":931,"transactions":9,"vwap":929},"2026-05-26",64.65,64.783,0.504,16300,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",64.31,64.45,64.279,0.388,0.61,74000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",63.57,63.98,63.55,63.891,0.208,0.33,6900,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",63.37,63.683,0.715,1.14,5600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",62.935,63.26,62.968,-0.392,-0.62,2000,{"date":965,"open":966,"high":966,"low":967,"close":861,"change":968,"percent_change":629,"volume":969,"transactions":9,"vwap":861},"2026-05-18",63.41,62.92,0.062,30200,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",63.46,63.53,63.298,-0.786,-1.23,17400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":919,"volume":984,"transactions":9,"vwap":982},"2026-05-14",63.89,64.19,64.084,0.359,6000,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",63.35,63.84,63.725,0.181,0.28,8000,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":646,"volume":998,"transactions":9,"vwap":996},"2026-05-12",63.14,63.544,-0.036,11600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":419,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",63.66,63.58,0.198,400,{"date":1006,"open":987,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":963,"transactions":9,"vwap":1007},"2026-05-08",63.382,63.31,0.521,0.83,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":476,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",63.135,63.15,62.74,62.861,-0.385,5000,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":750,"transactions":9,"vwap":1022},"2026-05-06",63.02,63.246,0.772,1.24,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",62.37,62.64,62.474,0.564,0.91,5400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":840,"transactions":9,"vwap":1038},"2026-05-04",62.18,62.335,61.86,61.91,-0.329,-0.53,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":528,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",62.39,62.57,62.239,0.09,56700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",61.61,62.21,62.182,0.819,1.33,1700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":106,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",61.27,61.363,0.036,700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",61.31,61.36,61.28,61.327,-0.319,-0.52,19000,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1004,"transactions":9,"vwap":1075},"2026-04-27",61.665,61.59,61.646,-0.051,-0.08,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":938,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",61.697,0.372,200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":750,"transactions":9,"vwap":1086},"2026-04-23",61.57,61.325,-0.166,-0.27,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":725,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",61.51,61.35,61.491,0.79,1100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":457,"volume":726,"transactions":9,"vwap":1100},"2026-04-21",61.5,61.64,61.0079994,-0.338,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":691,"volume":766,"transactions":9,"vwap":1106},"2026-04-20",61.48,61.33,61.346,-0.113,{"date":1109,"open":1110,"high":1050,"low":1110,"close":1111,"change":1112,"percent_change":954,"volume":908,"transactions":9,"vwap":1111},"2026-04-17",61.3,61.459,0.69,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":121,"volume":1120,"transactions":9,"vwap":1118},"2026-04-16",60.71,60.84,60.58,60.769,0.153,3900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",60.37,60.616,0.287,0.48,1200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":173,"transactions":9,"vwap":1131},"2026-04-14",59.8,60.329,0.476,0.8,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":963,"transactions":9,"vwap":1137},"2026-04-13",59.235,59.853,59.22,0.617,1.04,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":757,"volume":1147,"transactions":9,"vwap":1145},"2026-04-10",59.5,59.18,59.236,-0.263,24900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":738,"transactions":9,"vwap":1151},"2026-04-09",59.47,59.499,0.346,0.58,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1004,"transactions":9,"vwap":1157},"2026-04-08",58.96,59.153,1.434,2.48,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":111,"volume":750,"transactions":9,"vwap":1163},"2026-04-07",57.56,57.719,-0.007,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",57.75,57.6,57.726,0.247,0.43,2100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1061,"transactions":9,"vwap":1177},"2026-04-02",57.58,57.37,57.479,0.038,0.07,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1112,"volume":1186,"transactions":9,"vwap":1184},"2026-04-01",57.47,57.83,57.441,0.393,10800,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",56.365,57.080002,57.048,1.39,2.5,1300,{"date":1196,"open":1197,"high":1197,"low":25,"close":25,"change":1198,"percent_change":1199,"volume":750,"transactions":9,"vwap":25},"2026-03-30",56.029999,-0.262,-0.47,{"date":1201,"open":667,"high":667,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1061,"transactions":9,"vwap":1202},"2026-03-27",55.92,-0.732,-1.29,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",57.43,56.652,-0.877,-1.52,13300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1171,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",57.71,57.529,0.244,600,{"date":1219,"open":1220,"high":1221,"low":1190,"close":1222,"change":1223,"percent_change":691,"volume":877,"transactions":9,"vwap":1222},"2026-03-24",57.2,57.62,57.285,-0.103,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-23",57.7,57.88,57.35,57.388,0.628,1.11,11000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":863,"volume":173,"transactions":9,"vwap":1236},"2026-03-20",57.25,56.76,-0.836,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":738,"transactions":9,"vwap":1242},"2026-03-19",57.355,57.61,57.596,-0.089,-0.15,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":963,"transactions":9,"vwap":1248},"2026-03-18",58.32,57.685,-0.731,-1.25,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":991,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",58.76,58.416,0.165,14000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1031,"volume":1095,"transactions":9,"vwap":1261},"2026-03-16",58.14,58.38,58.251,0.526,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-13",58.09,57.725,-0.215,-0.37,2900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-12",58.28,58.35,57.94,-0.849,-1.44,4000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":750,"transactions":9,"vwap":1281},"2026-03-11",58.73,58.789,-0.071,-0.12,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":682,"percent_change":200,"volume":1061,"transactions":9,"vwap":1288},"2026-03-10",58.947,59.02,58.86,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-09",57.97,59.07,0.401,0.68,1600,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":750,"transactions":9,"vwap":1299},"2026-03-06",58.74,58.669,-0.702,-1.18,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1217,"transactions":9,"vwap":1305},"2026-03-05",59.29,59.371,-0.54,-0.9,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1133,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",59.88,59.96,59.82,59.911,0.478,5100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1315,"transactions":9,"vwap":1321},"2026-03-03",59.049999,59.63,58.87,59.433,-0.672,-1.12,{"date":1325,"open":1310,"high":1326,"low":1310,"close":1327,"change":1328,"percent_change":1179,"volume":856,"transactions":9,"vwap":1327},"2026-03-02",60.28,60.105,0.041,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":848,"transactions":9,"vwap":1332},"2026-02-27",59.66,60.063999,-0.058,-0.1,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1244,"percent_change":366,"volume":1341,"transactions":9,"vwap":1340},"2026-02-26",60.14,60.19,60.099998,60.122,3700,{"date":1343,"open":1344,"high":1326,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":948,"transactions":9,"vwap":1346},"2026-02-25",60.225,60.2,60.272,0.404,0.67,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":451,"percent_change":288,"volume":1295,"transactions":9,"vwap":1353},"2026-02-24",59.49,59.905,59.868,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-23",59.67,59.34,59.368,-0.665,-1.11,4100,{"date":1363,"open":1331,"high":1364,"low":1319,"close":1365,"change":1366,"percent_change":451,"volume":1367,"transactions":9,"vwap":1365},"2026-02-20",60.049999,60.033001,0.297,9700,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":200,"volume":1374,"transactions":9,"vwap":1372},"2026-02-19",59.81,59.62,59.736,-0.217,1500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":536,"volume":766,"transactions":9,"vwap":1379},"2026-02-18",59.7,59.955,59.953,0.353,{"date":1382,"open":1319,"high":1312,"low":1383,"close":1384,"change":1385,"percent_change":106,"volume":758,"transactions":9,"vwap":1384},"2026-02-17",59.191,59.6,0.033,{"date":1387,"open":1351,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":151,"volume":173,"transactions":9,"vwap":1390},"2026-02-13",59.9,59.43,59.567,0.207,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":863,"volume":1341,"transactions":9,"vwap":1395},"2026-02-12",60.509,59.36,-0.875,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":946,"percent_change":151,"volume":1402,"transactions":9,"vwap":1401},"2026-02-11",60.44,60.040001,60.235,10400,{"date":1404,"open":1123,"high":1123,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-10",60.027,-0.188,-0.31,1400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1061,"transactions":9,"vwap":1412},"2026-02-09",59.92,60.215,0.146,0.24,{"date":1416,"open":1356,"high":1417,"low":1356,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",60.12,60.069,1.313,2.23,1900,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1055,"transactions":9,"vwap":1425},"2026-02-05",59.32,58.756,-0.572,-0.96,{"date":1429,"open":1430,"high":1319,"low":1138,"close":1431,"change":1432,"percent_change":1199,"volume":1433,"transactions":9,"vwap":1431},"2026-02-04",59.58,59.328,-0.282,3300,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":457,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",59.719,59.285,59.61,-0.331,2700,{"date":1442,"open":1443,"high":1400,"low":1443,"close":1444,"change":846,"percent_change":1445,"volume":1055,"transactions":9,"vwap":1444},"2026-02-02",59.94,59.941,0.71,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1199,"volume":1452,"transactions":9,"vwap":1450},"2026-01-30",59.645,60.78,59.521,-0.28,12000,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1046,"volume":1004,"transactions":9,"vwap":1455},"2026-01-29",59.801,0.053,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":111,"volume":718,"transactions":9,"vwap":1461},"2026-01-28",65.78,59.2,59.748,-0.005,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-27",59.76,63.7,59.753,0.099,0.17,11400,{"date":1472,"open":1473,"high":1473,"low":1371,"close":1474,"change":1475,"percent_change":1171,"volume":1004,"transactions":9,"vwap":1474},"2026-01-26",59.69,59.654,0.255,{"date":1477,"open":1150,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":365,"volume":766,"transactions":9,"vwap":1480},"2026-01-23",59.48,59.385,59.399,-0.104,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":384,"volume":703,"transactions":9,"vwap":1484},"2026-01-22",59.503,0.22,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":839,"volume":1120,"transactions":9,"vwap":1491},"2026-01-21",58.97,59.33,58.83,59.283,0.736,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":766,"transactions":9,"vwap":1496},"2026-01-20",58.84,58.547,-1.079,-1.81,{"date":1500,"open":1377,"high":1377,"low":1384,"close":1501,"change":1502,"percent_change":629,"volume":1095,"transactions":9,"vwap":1501},"2026-01-16",59.626,0.058,{"date":1504,"open":1370,"high":1505,"low":1506,"close":1506,"change":1469,"percent_change":190,"volume":1055,"transactions":9,"vwap":1506},"2026-01-15",59.835,59.568,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":410,"volume":750,"transactions":9,"vwap":1509},"2026-01-14",59.398,-0.138,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":682,"volume":1061,"transactions":9,"vwap":1514},"2026-01-13",59.73,59.536,-0.126,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":554,"volume":1521,"transactions":9,"vwap":1519},"2026-01-12",59.41,59.662,0.071,800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":158,"volume":1408,"transactions":9,"vwap":1525},"2026-01-09",59.28,59.591,0.435,{"date":1528,"open":1138,"high":1138,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":738,"transactions":9,"vwap":1530},"2026-01-08",59.125,59.156,0.075,0.13,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":711,"volume":1127,"transactions":9,"vwap":1536},"2026-01-07",59.332,59.081001,-0.381,{"date":1539,"open":1150,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-06",59.51,59.462,0.519,0.88,2600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1217,"transactions":9,"vwap":1548},"2026-01-05",58.92,58.943,58.893,0.518,0.89,{"date":1553,"open":1260,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1485,"volume":963,"transactions":9,"vwap":1554},"2026-01-02",58.425,55.99,0.127,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1082,"transactions":9,"vwap":1559},"2025-12-31",58.298,-0.432,-0.74,{"date":1563,"open":1280,"high":1280,"low":1280,"close":1280,"change":1564,"percent_change":1565,"volume":1194,"transactions":9,"vwap":1280},"2025-12-30",-0.043,-0.07,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":208,"percent_change":1571,"volume":1055,"transactions":9,"vwap":1570},"2025-12-29",58.91,58.77,58.773,-0.32,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":1061,"transactions":9,"vwap":1575},"2025-12-26",58.94,58.964,58.902,-0.025,-0.04,{"date":1580,"open":280,"high":280,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":766,"transactions":9,"vwap":1581},"2025-12-24",58.989,0.243,0.41,{"date":1585,"open":1586,"high":1569,"low":1298,"close":1587,"change":1588,"percent_change":1565,"volume":1269,"transactions":9,"vwap":1587},"2025-12-23",58.748,58.746,-0.042,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":765,"volume":1004,"transactions":9,"vwap":1592},"2025-12-22",58.624,58.788,0.373,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1445,"volume":1421,"transactions":9,"vwap":1598},"2025-12-19",58.3,58.46,58.415,0.413,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":789,"volume":1217,"transactions":9,"vwap":1604},"2025-12-18",58.236,58.33,58.0019989,0.402,{"date":1607,"open":1608,"high":1608,"low":1168,"close":1168,"change":1609,"percent_change":1610,"volume":1055,"transactions":9,"vwap":1168},"2025-12-17",58.41,-0.611,-1.05,{"date":1612,"open":1247,"high":1247,"low":1613,"close":1614,"change":1267,"percent_change":1268,"volume":766,"transactions":9,"vwap":1614},"2025-12-16",57.91,58.211,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1179,"percent_change":554,"volume":1521,"transactions":9,"vwap":1620},"2025-12-15",58.82,60.07,58.42,58.426,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":458,"volume":1521,"transactions":9,"vwap":1625},"2025-12-12",58.573,58.16,58.356,-0.48,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":173,"transactions":9,"vwap":1631},"2025-12-11",60.32,58.47,58.836,0.231,0.39,{"date":1635,"open":1624,"high":1636,"low":1624,"close":1637,"change":1638,"percent_change":1543,"volume":1194,"transactions":9,"vwap":1637},"2025-12-10",58.63,58.605,0.512,{"date":1640,"open":1641,"high":1272,"low":1642,"close":1642,"change":278,"percent_change":239,"volume":1643,"transactions":9,"vwap":1642},"2025-12-09",58.27,58.092999,2400,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1199,"volume":1269,"transactions":9,"vwap":1648},"2025-12-08",58.36,58.11,58.113,-0.276,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1277,"transactions":9,"vwap":1653},"2025-12-05",58.55,58.389,0.118,0.2,{"date":1657,"open":1646,"high":1646,"low":1658,"close":1659,"change":1660,"percent_change":240,"volume":925,"transactions":9,"vwap":1659},"2025-12-04",58.241,58.271,-0.028,{"date":1662,"open":1663,"high":1664,"low":1265,"close":1665,"change":1366,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-03",58.099998,58.333,58.299,0.51,3000,{"date":1669,"open":1670,"high":1604,"low":1670,"close":1604,"change":1671,"percent_change":1414,"volume":1217,"transactions":9,"vwap":1604},"2025-12-02",57.96,0.136,{"date":1673,"open":1674,"high":1259,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1194,"transactions":9,"vwap":1675},"2025-12-01",58.0099983,57.866,-0.377,-0.65,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":738,"transactions":9,"vwap":1681},"2025-11-28",58.169,58.243,0.271,0.47,{"date":1685,"open":1168,"high":1686,"low":1168,"close":1686,"change":126,"percent_change":1112,"volume":963,"transactions":9,"vwap":1686},"2025-11-26",57.972,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1153,"percent_change":88,"volume":1061,"transactions":9,"vwap":1690},"2025-11-25",56.98,57.572,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1024,"volume":1698,"transactions":9,"vwap":1696},"2025-11-24",56.65,57.029999,56.6,56.992,0.699,2800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1194,"transactions":9,"vwap":1704},"2025-11-21",55.9,56.49,55.84,56.293,0.586,1.05,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-20",57.356,57.404,55.707,-0.873,-1.54,4700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-19",56.56,56.84,56.26,56.58,0.082,0.15,12800,{"date":1725,"open":1726,"high":1727,"low":36,"close":1728,"change":1729,"percent_change":1626,"volume":920,"transactions":9,"vwap":1728},"2025-11-18",56.57,56.77,56.498,-0.273,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-17",57.32,56.62,56.771,-0.557,-0.97,6400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1643,"transactions":9,"vwap":1743},"2025-11-14",57.11,57.67,57.049999,57.328,-0.052,-0.09,{"date":1747,"open":1674,"high":1259,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":925,"transactions":9,"vwap":1748},"2025-11-13",57.38,-0.915,-1.57,{"date":1752,"open":1608,"high":1608,"low":1753,"close":1754,"change":1755,"percent_change":121,"volume":1217,"transactions":9,"vwap":1754},"2025-11-12",58.294,58.295,0.145,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1722,"percent_change":434,"volume":1521,"transactions":9,"vwap":1759},"2025-11-11",57.98,58.15,57.86,{"date":1762,"open":1763,"high":1764,"low":1765,"close":556,"change":1023,"percent_change":1766,"volume":718,"transactions":9,"vwap":556},"2025-11-10",57.751,58.02,57.72,1.35,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":434,"volume":1018,"transactions":9,"vwap":1770},"2025-11-07",56.96,57.228,56.213,0.147,{"date":1774,"open":1775,"high":1732,"low":1776,"close":1777,"change":476,"percent_change":1778,"volume":925,"transactions":9,"vwap":1777},"2025-11-06",57.13,57,57.081001,-1.06,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":983,"percent_change":1784,"volume":1521,"transactions":9,"vwap":1783},"2025-11-05",57.74,57.82,57.691,0.63,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1360,"volume":1374,"transactions":9,"vwap":1788},"2025-11-04",57.53,57.332,-0.643,{"date":1791,"open":1792,"high":1793,"low":1782,"close":1793,"change":1794,"percent_change":111,"volume":173,"transactions":9,"vwap":1793},"2025-11-03",57.87,57.975,-0.008,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":189,"percent_change":947,"volume":1004,"transactions":9,"vwap":1798},"2025-10-31",57.835,57.983,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":766,"transactions":9,"vwap":1803},"2025-10-30",58.21,58.23,57.793,-0.341,-0.59,{"date":1807,"open":1608,"high":1608,"low":1808,"close":1808,"change":756,"percent_change":831,"volume":1120,"transactions":9,"vwap":1808},"2025-10-29",58.134,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":781,"volume":1374,"transactions":9,"vwap":1813},"2025-10-28",58.56,58.57,58.423,-0.114,{"date":1816,"open":1603,"high":1817,"low":1603,"close":1817,"change":1818,"percent_change":1819,"volume":1127,"transactions":9,"vwap":1817},"2025-10-27",58.537,0.543,0.94,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1348,"volume":1095,"transactions":9,"vwap":1824},"2025-10-24",58.049999,58.12,57.994,0.384,{"date":1827,"open":1828,"high":1241,"low":1828,"close":1241,"change":1829,"percent_change":938,"volume":1082,"transactions":9,"vwap":1241},"2025-10-23",57.48,0.349,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":830,"percent_change":1834,"volume":1095,"transactions":9,"vwap":1833},"2025-10-22",57.18,57.261,-0.56,{"date":1836,"open":1828,"high":1168,"low":1828,"close":1837,"change":1838,"percent_change":529,"volume":1004,"transactions":9,"vwap":1837},"2025-10-21",57.584,0.047,{"date":1840,"open":1841,"high":1175,"low":1841,"close":1842,"change":1843,"percent_change":44,"volume":1408,"transactions":9,"vwap":1842},"2025-10-20",57.396,57.537,0.572,{"date":1845,"open":1733,"high":1846,"low":1733,"close":1846,"change":1847,"percent_change":51,"volume":750,"transactions":9,"vwap":1846},"2025-10-17",56.965,0.277,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":848,"transactions":9,"vwap":1852},"2025-10-16",57.16,56.55,56.688,-0.405,-0.71,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":151,"volume":750,"transactions":9,"vwap":1857},"2025-10-15",57.092999,0.197,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1722,"volume":1004,"transactions":9,"vwap":1862},"2025-10-14",56.2,56.896,0.083,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":750,"transactions":9,"vwap":1866},"2025-10-13",56.813,0.729,1.3,{"date":1870,"open":1776,"high":1776,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":766,"transactions":9,"vwap":1871},"2025-10-10",56.084,-1.351,-2.35,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":544,"volume":1061,"transactions":9,"vwap":1877},"2025-10-09",57.51,57.435,-0.241,{"date":1880,"open":1881,"high":1214,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1004,"transactions":9,"vwap":1882},"2025-10-08",57.63,57.676,0.308,0.54,{"date":1886,"open":1828,"high":1828,"low":1887,"close":1888,"change":1889,"percent_change":411,"volume":738,"transactions":9,"vwap":1888},"2025-10-07",57.3,57.368,-0.193,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":146,"volume":877,"transactions":9,"vwap":1894},"2025-10-06",57.54,57.566,57.561,0.219,{"date":1897,"open":1207,"high":1221,"low":1898,"close":1898,"change":1899,"percent_change":1046,"volume":1421,"transactions":9,"vwap":1898},"2025-10-03",57.342,0.051,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":240,"percent_change":1745,"volume":1374,"transactions":9,"vwap":1902},"2025-10-02",57.291,{"date":1904,"open":1740,"high":1905,"low":1740,"close":1905,"change":701,"percent_change":384,"volume":1906,"transactions":9,"vwap":1905},"2025-10-01",57.341,13700,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":146,"volume":703,"transactions":9,"vwap":1909},"2025-09-30",57.131,0.218,{"date":1912,"open":1769,"high":1769,"low":1913,"close":1914,"change":1915,"percent_change":1655,"volume":1916,"transactions":9,"vwap":1914},"2025-09-29",56.12,56.913,0.116,3800,{"date":1918,"open":1919,"high":1920,"low":1720,"close":1921,"change":1593,"percent_change":136,"volume":1714,"transactions":9,"vwap":1921},"2025-09-26",56.685,56.83,56.797,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":355,"volume":877,"transactions":9,"vwap":1925},"2025-09-25",56.516,56.424,-0.324,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1088,"volume":1095,"transactions":9,"vwap":1932},"2025-09-24",56.897,56.92,56.74,56.748,-0.152,{"date":1935,"open":1936,"high":1936,"low":1920,"close":1937,"change":1938,"percent_change":1939,"volume":1095,"transactions":9,"vwap":1937},"2025-09-23",57.206,56.9,-0.197,-0.35,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1655,"volume":766,"transactions":9,"vwap":1943},"2025-09-22",56.81,57.097,0.114,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":947,"volume":1004,"transactions":9,"vwap":1948},"2025-09-19",56.78,56.983,0.185,{"date":1951,"open":1952,"high":1953,"low":1733,"close":1954,"change":1955,"percent_change":938,"volume":718,"transactions":9,"vwap":1954},"2025-09-18",56.621,56.929,56.798,0.342,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1077,"volume":750,"transactions":9,"vwap":1959},"2025-09-17",56.48,56.456,-0.045,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":646,"volume":1127,"transactions":9,"vwap":1966},"2025-09-16",56.445,56.543,56.42,56.501,-0.034,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":434,"volume":1421,"transactions":9,"vwap":1972},"2025-09-15",56.47,56.64,56.535,0.144,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-12",56.45,56.391,-0.124,-0.22,232400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-11",56.378,56.54,56.515,0.477,0.85,232500,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1682,"percent_change":51,"volume":1994,"transactions":9,"vwap":1993},"2025-09-10",56.18,56.02,56.037998,235600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":151,"volume":2001,"transactions":9,"vwap":1998},"2025-09-09",55.68,55.767,55.555,0.193,238100,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":419,"volume":2007,"transactions":9,"vwap":2005},"2025-09-08",55.73,55.574,0.173,235200,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":1407,"volume":2013,"transactions":9,"vwap":2011},"2025-09-05",55.31,55.401,-0.172,236300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1683,"percent_change":1987,"volume":2018,"transactions":9,"vwap":2017},"2025-09-04",55.25,55.573,238400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1485,"volume":2026,"transactions":9,"vwap":2024},"2025-09-03",55.080002,55.11,54.89,55.103,0.122,238900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":457,"volume":2033,"transactions":9,"vwap":2030},"2025-09-02",54.92,54.981,54.61,-0.304,241500,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-29",55.32,55.285,-0.428,-0.77,233300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":419,"volume":1127,"transactions":9,"vwap":2044},"2025-08-28",55.44,55.713,0.172,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":121,"volume":1521,"transactions":9,"vwap":2049},"2025-08-27",55.5,55.541,0.14,{"date":2052,"open":2053,"high":2011,"low":2053,"close":2011,"change":2054,"percent_change":126,"volume":1440,"transactions":9,"vwap":2011},"2025-08-26",55.24,0.221,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":750,"transactions":9,"vwap":2057},"2025-08-25",55.18,-0.184,-0.33,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":738,"transactions":9,"vwap":2064},"2025-08-22",55.339,55.466,55.364,0.707,1.29,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":757,"volume":703,"transactions":9,"vwap":2069},"2025-08-21",54.657,-0.239,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2050,"volume":766,"transactions":9,"vwap":2075},"2025-08-20",54.67,54.96,54.896,0.079,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":345,"volume":1217,"transactions":9,"vwap":2080},"2025-08-19",55.13,54.817,-0.236,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":1899,"percent_change":1046,"volume":738,"transactions":9,"vwap":2085},"2025-08-18",55.049999,55.053001,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":365,"percent_change":1407,"volume":750,"transactions":9,"vwap":2089},"2025-08-15",55.09,55.0019989,{"date":2091,"open":2057,"high":2057,"low":2092,"close":2093,"change":2094,"percent_change":278,"volume":901,"transactions":9,"vwap":2093},"2025-08-14",55.15,55.172,-0.009,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1682,"percent_change":51,"volume":703,"transactions":9,"vwap":2097},"2025-08-13",55.181,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":173,"transactions":9,"vwap":2101},"2025-08-12",54.72,54.91,0.625,1.15,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1087,"percent_change":403,"volume":738,"transactions":9,"vwap":2107},"2025-08-11",54.425,54.285,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":1082,"transactions":9,"vwap":2111},"2025-08-08",54.46,54.451,0.387,0.72,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1268,"volume":1082,"transactions":9,"vwap":2117},"2025-08-07",54.37,54.063999,-0.199,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":230,"volume":1004,"transactions":9,"vwap":2122},"2025-08-06",54.22,54.263,0.249,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":1406,"percent_change":1939,"volume":1061,"transactions":9,"vwap":2127},"2025-08-05",54.24,54.014,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":1868,"volume":2134,"transactions":9,"vwap":2131},"2025-08-04",53.98,54.202,50.4,0.696,9000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":877,"transactions":9,"vwap":2140},"2025-08-01",53.64,53.65,53.455,53.506,-0.644,-1.19,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":393,"volume":703,"transactions":9,"vwap":2145},"2025-07-31",54.15,-0.417,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":402,"volume":1061,"transactions":9,"vwap":2150},"2025-07-30",54.85,54.567,-0.11,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":1510,"percent_change":366,"volume":1277,"transactions":9,"vwap":2155},"2025-07-29",54.94,54.677,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":365,"volume":2162,"transactions":9,"vwap":2160},"2025-07-28",54.99,55,54.815,-0.096,23500,{"date":2164,"open":2154,"high":2154,"low":2165,"close":2165,"change":2166,"percent_change":384,"volume":1004,"transactions":9,"vwap":2165},"2025-07-25",54.911,0.202,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":703,"transactions":9,"vwap":2169},"2025-07-24",54.709,0.01,0.02,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":1445,"volume":703,"transactions":9,"vwap":2175},"2025-07-23",54.6,54.699,0.386,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":990,"percent_change":947,"volume":2181,"transactions":9,"vwap":2180},"2025-07-22",54.060001,54.313,4900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":529,"volume":1082,"transactions":9,"vwap":2185},"2025-07-21",54.23,54.132,0.044,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":749,"volume":1082,"transactions":9,"vwap":2190},"2025-07-18",54.12,54.088001,-0.073,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":919,"volume":1194,"transactions":9,"vwap":2195},"2025-07-17",54.16,54.161,54.157,0.301,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1255,"percent_change":419,"volume":703,"transactions":9,"vwap":2200},"2025-07-16",53.86,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":962,"volume":869,"transactions":9,"vwap":2203},"2025-07-15",53.695,-0.335,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":701,"volume":1082,"transactions":9,"vwap":2208},"2025-07-14",53.879,54.029999,0.112,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":1146,"percent_change":831,"volume":703,"transactions":9,"vwap":2212},"2025-07-11",53.918,{"date":2214,"open":2126,"high":2126,"low":2215,"close":2215,"change":1755,"percent_change":876,"volume":1061,"transactions":9,"vwap":2215},"2025-07-10",54.181,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":151,"volume":1061,"transactions":9,"vwap":2219},"2025-07-09",53.8,54.035999,0.186,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":259,"volume":2228,"transactions":9,"vwap":2226},"2025-07-08",53.91,54,53.77,53.85,0.016,21600,{"date":2230,"open":2231,"high":2145,"low":2232,"close":2233,"change":2234,"percent_change":250,"volume":2235,"transactions":9,"vwap":2233},"2025-07-07",54.14,53.72,53.834,-0.379,130200,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":131,"volume":2240,"transactions":9,"vwap":2238},"2025-07-03",54.213,0.418,5,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":190,"volume":703,"transactions":9,"vwap":2243},"2025-07-02",53.795,0.154,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":1179,"volume":703,"transactions":9,"vwap":2247},"2025-07-01",53.641,0.039,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":1784,"volume":703,"transactions":9,"vwap":2251},"2025-06-30",53.602,0.334,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":21,"volume":703,"transactions":9,"vwap":2255},"2025-06-27",53.268,0.192,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":1583,"percent_change":131,"volume":703,"transactions":9,"vwap":2260},"2025-06-26",52.83,53.076,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":1677,"volume":703,"transactions":9,"vwap":2263},"2025-06-25",52.666,-0.345,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2268,"percent_change":58,"volume":703,"transactions":9,"vwap":2267},"2025-06-24",53.011002,0.623,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":376,"volume":750,"transactions":9,"vwap":2272},"2025-06-23",51.92,52.388,0.492,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":240,"volume":1082,"transactions":9,"vwap":2277},"2025-06-20",51.88,51.896,-0.027,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":1564,"percent_change":1077,"volume":703,"transactions":9,"vwap":2281},"2025-06-18",51.923,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":750,"transactions":9,"vwap":2286},"2025-06-17",52.31,52.36,51.966,-0.435,-0.83,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":1031,"volume":1004,"transactions":9,"vwap":2292},"2025-06-16",52.48,52.401,0.475,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":1082,"transactions":9,"vwap":2298},"2025-06-13",52.13,52.27,51.926,-0.574,-1.09,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":876,"volume":738,"transactions":9,"vwap":2304},"2025-06-12",52.49,52.5,52.47,0.139,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":1061,"transactions":9,"vwap":2310},"2025-06-11",52.44,52.361,-0.075,-0.14,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":2316,"percent_change":1171,"volume":703,"transactions":9,"vwap":2315},"2025-06-10",52.436,0.227,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":703,"transactions":9,"vwap":2320},"2025-06-09",52.24,52.209,0.019,0.04,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":703,"transactions":9,"vwap":2326},"2025-06-06",52.049999,52.19,0.558,1.08,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":830,"percent_change":962,"volume":1217,"transactions":9,"vwap":2333},"2025-06-05",51.89,51.48,51.632,{"date":2335,"open":2325,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1077,"volume":2340,"transactions":9,"vwap":2338},"2025-06-04",52.096001,50.535,51.955,-0.041,6700,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":1784,"volume":703,"transactions":9,"vwap":2344},"2025-06-03",52.029999,51.996,0.328,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":703,"transactions":9,"vwap":2348},"2025-06-02",51.668,0.119,0.23,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":190,"volume":869,"transactions":9,"vwap":2353},"2025-05-30",51.549,0.149,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":1485,"volume":703,"transactions":9,"vwap":2357},"2025-05-29",51.4,0.113,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":2362,"percent_change":355,"volume":703,"transactions":9,"vwap":2361},"2025-05-28",51.287,-0.293,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1082,"transactions":9,"vwap":2366},"2025-05-27",51.25,51.58,0.929,1.83,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1878,"percent_change":1199,"volume":1421,"transactions":9,"vwap":2373},"2025-05-23",50.56,50.76,50.651,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":1223,"percent_change":402,"volume":703,"transactions":9,"vwap":2376},"2025-05-22",50.892,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":738,"transactions":9,"vwap":2380},"2025-05-21",51.18,50.995,-0.855,-1.65,{"date":2384,"open":2331,"high":2331,"low":2385,"close":2385,"change":2386,"percent_change":1407,"volume":750,"transactions":9,"vwap":2385},"2025-05-20",51.85,-0.161,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":629,"volume":750,"transactions":9,"vwap":2390},"2025-05-19",52.080002,52.011002,0.054,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":1987,"volume":703,"transactions":9,"vwap":2394},"2025-05-16",51.957,0.438,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":869,"transactions":9,"vwap":2398},"2025-05-15",51.519,0.305,0.6,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":410,"volume":738,"transactions":9,"vwap":2405},"2025-05-14",51.16,51.23,51.214,-0.117,{"date":2408,"open":2409,"high":2332,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":1521,"transactions":9,"vwap":2410},"2025-05-13",51.37,51.331,0.315,0.62,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":1082,"transactions":9,"vwap":2416},"2025-05-12",51.11,51.015999,1.401,2.82,{"date":2420,"open":2421,"high":2421,"low":2421,"close":2421,"change":2422,"percent_change":1334,"volume":703,"transactions":9,"vwap":2421},"2025-05-09",49.615,-0.048,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":703,"transactions":9,"vwap":2425},"2025-05-08",49.663,0.258,0.52,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":946,"percent_change":846,"volume":703,"transactions":9,"vwap":2430},"2025-05-07",49.405,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1854,"volume":1095,"transactions":9,"vwap":2435},"2025-05-06",49.18,49.24,49.197,-0.352,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":1082,"transactions":9,"vwap":2440},"2025-05-05",49.56,49.549,-0.249,-0.5,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":1315,"transactions":9,"vwap":2447},"2025-05-02",49.65,49.89,49.798,0.732,1.49,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":259,"percent_change":106,"volume":2455,"transactions":9,"vwap":2454},"2025-05-01",49.2,49.6,49.066002,11900,{"date":2457,"open":2458,"high":2458,"low":2458,"close":2458,"change":2459,"percent_change":876,"volume":703,"transactions":9,"vwap":2458},"2025-04-30",49.035999,0.131,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":536,"volume":1194,"transactions":9,"vwap":2463},"2025-04-29",48.55,48.905,0.288,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":190,"volume":2471,"transactions":9,"vwap":2469},"2025-04-28",48.41,49.38,48.617,0.142,10300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":701,"percent_change":2478,"volume":896,"transactions":9,"vwap":2477},"2025-04-25",48.354,48.48,48.319,48.475,0.44,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":703,"transactions":9,"vwap":2481},"2025-04-24",48.265,0.822,1.73,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":703,"transactions":9,"vwap":2486},"2025-04-23",47.443,0.718,1.54,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":869,"percent_change":869,"volume":869,"transactions":9,"vwap":175}]