[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWUS":3,"homepage-market-summary":27,"stock-historical-DWUS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWUS","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},"AdvisorShares Dorsey Wright FSM US Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0337,0.02,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},59.29,59.0928,0.1972,0.33,194.045,63.933,49.378,1892.455254179283,68.1,1700,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},44.32,1912,697806.268799,33.15,"2025-04-22",[179,182,189,199,207,215,222,228,238,246,256,266,276,283,290,301,308,319,328,338,347,356,364,373,381,389,397,404,414,424,432,441,448,456,462,472,481,491,501,509,516,523,531,539,547,555,563,573,580,587,596,604,610,617,623,630,638,645,652,659,666,672,677,682,688,696,701,707,713,718,724,731,739,744,750,759,768,773,778,785,791,796,804,809,814,822,830,837,843,850,854,859,865,872,877,883,890,898,905,914,922,926,931,936,942,949,954,959,963,968,973,978,985,991,999,1006,1010,1015,1021,1026,1030,1036,1044,1051,1058,1064,1071,1076,1081,1087,1091,1098,1103,1109,1113,1118,1125,1130,1139,1146,1152,1156,1163,1168,1174,1179,1186,1192,1198,1205,1211,1216,1222,1229,1235,1240,1247,1255,1264,1273,1277,1284,1291,1297,1302,1307,1312,1319,1324,1330,1337,1343,1347,1351,1357,1361,1368,1375,1380,1384,1390,1397,1403,1410,1415,1420,1426,1432,1437,1444,1450,1456,1461,1465,1470,1475,1480,1485,1490,1496,1503,1506,1512,1519,1524,1531,1535,1540,1543,1548,1551,1557,1561,1565,1570,1575,1580,1585,1590,1597,1601,1607,1612,1618,1624,1630,1635,1643,1648,1653,1657,1665,1671,1677,1681,1686,1692,1696,1700,1704,1710,1716,1719,1724,1732,1737,1742,1748,1752,1755,1759,1763,1768,1774,1778,1782,1787,1792,1797,1802,1806,1811,1815,1819,1823,1827,1831,1836,1841,1847,1853,1859,1864,1867,1871,1875,1879,1883,1890,1894,1898,1902,1906,1912,1915,1920,1924,1929,1934,1939,1944,1948,1954,1959,1965,1970,1977,1981,1987,1994,1998,2003,2007,2012,2016,2021,2026,2030,2035,2042,2046,2051,2056,2060,2063,2067,2072,2079,2084,2092,2096,2102,2106,2113,2121,2127,2132,2138,2146,2152,2157,2162,2168,2174,2179,2184,2191,2193,2196,2202,2207,2210,2215,2221,2228,2233,2236,2239,2243,2250,2256,2261,2265,2270,2273,2280,2283,2288,2293,2298,2301,2305,2310,2314,2320],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},19,59.2811,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},"2026-10-01",59.04,0.073,0.12,359.2007,59.0374,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",59.13,59.2099,59.0198,-0.0562,-0.1,1372.2487,30,59.1806,{"date":200,"open":184,"high":201,"low":184,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",59.076,0.0025,0,1903.250865,29,59.0399,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",59.0735,-0.1637,-0.28,138.2007,17,59.1212,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":119,"volume":219,"transactions":220,"vwap":221},"2026-09-25",59.2372,0.145,17.8472,15,59.1259,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":104,"volume":226,"transactions":62,"vwap":227},"2026-09-24",59.0922,0.0381,58.16681,59.039,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",59.045,59.0541,59.01,-0.1845,-0.31,874.2007,16,59.0418,{"date":239,"open":240,"high":17,"low":241,"close":241,"change":242,"percent_change":-6,"volume":243,"transactions":244,"vwap":245},"2026-09-22",59.245,59.2386,-0.0013,5028.2847,32,59.2803,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",58.88,59.25,59.2399,0.4934,0.84,1099.2167,23,59.1438,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",58.64,58.7465,58.61,0.0268,0.05,1295.3817,21,58.6224,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",58.59,58.7197,58.57,0.2901,0.5,2538.0167,38,58.6558,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":211,"volume":281,"transactions":236,"vwap":282},"2026-09-16",58.685,58.4296,-0.1652,4328.2007,58.6843,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":254,"vwap":289},"2026-09-15",58.5948,-0.302,-0.51,61.2857,58.5642,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",58.8,59.0001,58.75,58.8968,-0.1491,-0.25,7354.6347,46,58.8892,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":254,"vwap":307},"2026-09-11",59.0459,0.5062,0.86,52.7577,58.9775,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",58.645,58.69,58.49,58.5397,-0.3163,-0.54,2163.2007,26,58.591,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",58.7701,58.856,-0.2892,-0.49,130.2007,14,58.7941,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",59.24,59.295,59.1452,-0.4289,-0.72,4993.2847,35,59.2154,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":236,"vwap":346},"2026-09-04",59.53,59.575,59.5741,-0.2298,-0.38,1942.2007,59.4698,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":180,"vwap":355},"2026-09-03",59.64,59.81,59.8039,0.5819,0.98,2174.2007,59.7785,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":264,"vwap":363},"2026-09-02",59.3393,59.222,0.2009,0.34,868.2007,59.3026,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",59.14,59.0211,-0.6541,-1.1,165.7417,20,59.0993,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":213,"vwap":380},"2026-08-31",59.57,59.6752,-0.1037,-0.17,522.2007,59.5677,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":180,"vwap":388},"2026-08-28",59.99,59.7789,-0.3299,-0.55,195.2607,59.9951,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":236,"vwap":396},"2026-08-27",60.05,60.1088,0.5235,0.88,4720.2258,60.0493,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":213,"vwap":403},"2026-08-26",59.5853,-0.0348,-0.06,37.178598,59.3829,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",59.4402,59.63,59.6201,0.2171,0.37,2319.3098,34,59.481,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",59.32,59.415,59.403,-0.217,-0.36,1811.1574,33,59.3647,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":264,"vwap":431},"2026-08-21",59.7,59.62,0.2503,0.42,196.4271,59.6641,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",59.41,59.3697,-0.4829,-0.81,376.2091,13,59.4131,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":236,"vwap":447},"2026-08-19",59.8526,-0.0287,-0.05,37.2091,59.9116,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":317,"vwap":455},"2026-08-18",59.98,59.8813,-0.604,-1,846.2921,59.9698,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":211,"volume":460,"transactions":236,"vwap":461},"2026-08-17",60.4853,-0.171,25.2091,60.6639,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":62,"vwap":471},"2026-08-14",60.63,60.68,60.6,60.6563,-0.2471,-0.41,1252.2091,60.6361,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",60.96,60.9034,0.5788,0.96,116.3291,18,60.9307,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",60.39,60.49,60.3246,0.2721,0.45,6185.2091,78,60.4287,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",60.19,60.2899,60.0525,-0.1761,-0.29,1210.2921,27,60.2355,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":220,"vwap":508},"2026-08-10",60.28,60.2286,-0.1401,-0.23,843.2091,60.281,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":156,"volume":514,"transactions":220,"vwap":515},"2026-08-07",60.33,60.3687,0.4437,1597.5386,60.3284,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":220,"vwap":522},"2026-08-06",59.925,-0.1614,-0.27,55.4701,59.9027,{"date":524,"open":464,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":264,"vwap":530},"2026-08-05",60.675,60.0864,-0.2025,-0.34,1242.2091,60.3703,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":220,"vwap":538},"2026-08-04",59.51,60.2889,2.1345,3.67,1732.2911,59.5111,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":371,"vwap":546},"2026-08-03",58.13,58.1544,0.6254,1.09,345.329664,58.0937,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":220,"vwap":554},"2026-07-31",57.69,57.529,0.2996,0.52,192.2091,57.7033,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",57.2294,2.4685,4.51,13.2091,12,56.7203,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",55.33,55.34,54.7609,-1.4848,-2.64,1682.2091,28,55.2729,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":439,"vwap":579},"2026-07-28",56.2457,-1.2041,-2.1,51.2981,55.9495,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":439,"vwap":586},"2026-07-27",57.4498,-0.4589,-0.79,83.2091,58.4614,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":586},"2026-07-24",58.48,58.4884,57.9087,-1.091,-1.85,2090.2091,37,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":236,"vwap":603},"2026-07-23",58.845,58.9997,-0.6493,-1.09,182.2091,58.8674,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":506,"volume":608,"transactions":439,"vwap":609},"2026-07-22",59.649,-0.1364,12.8471,59.4988,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":571,"vwap":616},"2026-07-21",59.7854,1.6998,2.93,170.2921,59.3593,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":180,"vwap":310},"2026-07-20",58.0856,0.0196,0.03,19.230522,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":220,"vwap":629},"2026-07-17",58.066,-0.4803,-0.82,71.7091,57.3693,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-16",58.5463,-1.4252,-2.38,19.2091,11,58.7488,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":326,"vwap":644},"2026-07-15",59.9715,-0.7917,-1.3,20.19224,60.249,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":439,"vwap":651},"2026-07-14",60.7632,0.8463,1.41,13.2911,60.7528,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":439,"vwap":658},"2026-07-13",59.9169,-1.2491,-2.04,106.2091,60.0135,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-10",60.86,61.166,0.158,0.26,700,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",61.0079994,1.007,1.68,100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":671,"transactions":9,"vwap":674},"2026-07-08",60.00099945,0.444,0.75,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":671,"transactions":9,"vwap":679},"2026-07-07",59.557,-1.491,-2.44,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":665,"transactions":9,"vwap":685},"2026-07-06",61.36,61.048,0.907,1.51,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",61.7,61.71,60.141,-1.589,-2.57,500,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":671,"transactions":9,"vwap":698},"2026-07-01",61.73,-1.969,-3.09,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":695,"transactions":9,"vwap":704},"2026-06-30",63.7,63.699,1.234,1.98,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":26,"transactions":9,"vwap":710},"2026-06-29",60.97,62.465,1.577,2.59,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":671,"transactions":9,"vwap":715},"2026-06-26",60.888,-1.452,-2.33,{"date":719,"open":690,"high":720,"low":690,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",62.34,1.202,1.97,5100,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",61.63,61.138,-0.368,-0.6,400,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-23",61.19,61.57,61.506,-2.427,-3.8,2200,{"date":740,"open":741,"high":22,"low":741,"close":22,"change":742,"percent_change":743,"volume":695,"transactions":9,"vwap":22},"2026-06-22",63.62,0.529,0.83,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":730,"transactions":9,"vwap":747},"2026-06-18",62.905,63.404,1.742,2.83,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",62.32,62.51,61.55,61.662,-0.116,-0.19,11700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",62.85,62.975,61.69,61.778,-1.23,-1.95,23600,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":671,"transactions":9,"vwap":770},"2026-06-15",63.0079994,1.782,2.91,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":730,"transactions":9,"vwap":775},"2026-06-12",61.226,0.699,1.15,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-11",59.15,60.527,2.224,3.81,1100,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",58.303,-1.086,-1.83,200,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":790,"transactions":9,"vwap":793},"2026-06-09",59.389,-0.724,-1.2,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-08",59.965,60.31,60.113,1.194,2.03,1400,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":671,"transactions":9,"vwap":806},"2026-06-05",58.919,-3.264,-5.25,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":671,"transactions":9,"vwap":811},"2026-06-04",62.183,-0.544,-0.87,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",62.81,62.69,62.727,0.332,0.53,600,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-02",62.21,62.395,62.099998,0.914,1.49,4000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":119,"volume":836,"transactions":9,"vwap":834},"2026-06-01",61.47,61.503,61.481,0.155,300,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":262,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-29",61.39,61.326,0.08,4700,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":730,"transactions":9,"vwap":846},"2026-05-28",61.099998,61.276,61.049999,0.237,0.39,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":520,"volume":671,"transactions":9,"vwap":852},"2026-05-27",61.039001,-0.163,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":790,"transactions":9,"vwap":856},"2026-05-26",61.202,1.208,2.01,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":695,"transactions":9,"vwap":862},"2026-05-22",60.17,59.994,0.366,0.61,{"date":866,"open":366,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-21",59.628,59.049999,0.345,0.58,2300,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":671,"transactions":9,"vwap":874},"2026-05-20",59.283,1.084,1.86,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":671,"transactions":9,"vwap":880},"2026-05-19",57.79,58.199,-0.355,-0.61,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-18",58.89,58.554,-0.367,-0.62,1600,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-15",59.12,58.875,58.921,-1.138,-1.89,800,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":784,"transactions":9,"vwap":901},"2026-05-14",59.95,60.058998,59.82,0.357,0.6,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-13",59.34,59.76,59.196,59.702,0.285,0.48,12800,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-12",59.0099983,59.417,58.92,-0.335,-0.56,1900,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":252,"volume":671,"transactions":9,"vwap":924},"2026-05-11",59.752,0.495,{"date":927,"open":191,"high":928,"low":191,"close":928,"change":929,"percent_change":930,"volume":897,"transactions":9,"vwap":928},"2026-05-08",59.257,0.905,1.55,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":69,"volume":836,"transactions":9,"vwap":934},"2026-05-07",58.73,58.352,-0.638,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":665,"transactions":9,"vwap":939},"2026-05-06",58.94,58.99,1.193,2.06,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":687,"volume":948,"transactions":9,"vwap":946},"2026-05-05",57.84,57.91,57.797,0.861,900,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":671,"transactions":9,"vwap":951},"2026-05-04",56.936,-0.222,-0.39,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":429,"volume":948,"transactions":9,"vwap":957},"2026-05-01",57.4,57.158,0.238,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":477,"volume":671,"transactions":9,"vwap":961},"2026-04-30",56.92,0.54,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":671,"transactions":9,"vwap":965},"2026-04-29",56.38,0.098,0.17,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":671,"transactions":9,"vwap":970},"2026-04-28",56.282,-0.456,-0.8,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":671,"transactions":9,"vwap":975},"2026-04-27",56.738,-0.024,-0.04,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":836,"transactions":9,"vwap":981},"2026-04-24",56.45,56.762,56.44,0.742,1.32,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":695,"transactions":9,"vwap":988},"2026-04-23",55.895,56.02,-0.319,-0.57,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-04-22",56.15,56.339,56.14,0.737,1.33,6100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-21",56,55.602,-0.282,-0.5,14100,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":297,"volume":671,"transactions":9,"vwap":1008},"2026-04-20",55.884,-0.141,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":671,"transactions":9,"vwap":1012},"2026-04-17",56.025002,0.7,1.27,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":171,"transactions":9,"vwap":1018},"2026-04-16",55.21,55.325,0.115,0.21,{"date":1022,"open":1023,"high":1017,"low":1023,"close":1017,"change":1024,"percent_change":1025,"volume":836,"transactions":9,"vwap":1017},"2026-04-15",54.745,0.563,1.03,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":996,"percent_change":1029,"volume":671,"transactions":9,"vwap":1028},"2026-04-14",54.647,1.37,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":790,"transactions":9,"vwap":1033},"2026-04-13",53.43,53.91,0.519,0.97,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":784,"transactions":9,"vwap":1041},"2026-04-10",53.5,53.52,53.38,53.391,-0.073,-0.14,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":35,"volume":1050,"transactions":9,"vwap":1047},"2026-04-09",52.975,53.464,52.89,0.387,8200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":738,"transactions":9,"vwap":1055},"2026-04-08",53.099998,53.12,53.077,1.484,2.88,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":378,"volume":695,"transactions":9,"vwap":1061},"2026-04-07",51.41,51.593,51.4,-0.09,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":552,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",51.56,51.78,51.683,0.266,2100,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":671,"transactions":9,"vwap":1073},"2026-04-02",51.417,0.051,0.1,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":671,"transactions":9,"vwap":1078},"2026-04-01",51.366,0.454,0.89,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":665,"transactions":9,"vwap":1084},"2026-03-31",49.93,50.912,1.534,3.11,{"date":1088,"open":23,"high":23,"low":23,"close":23,"change":1089,"percent_change":1090,"volume":671,"transactions":9,"vwap":23},"2026-03-30",-0.338,-0.68,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-27",50.09,49.716,-0.83,-1.64,2800,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":671,"transactions":9,"vwap":1100},"2026-03-26",50.546,-1.115,-2.16,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":962,"volume":665,"transactions":9,"vwap":1107},"2026-03-25",51.61,51.73,51.661,0.277,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":882,"volume":695,"transactions":9,"vwap":1111},"2026-03-24",51.384,-0.316,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":904,"percent_change":1117,"volume":836,"transactions":9,"vwap":1116},"2026-03-23",52.09,51.7,1.17,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":437,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-20",51.62,51.685,51.099998,-1.56,9000,{"date":1126,"open":1116,"high":1127,"low":1116,"close":1127,"change":1128,"percent_change":1129,"volume":730,"transactions":9,"vwap":1127},"2026-03-19",51.91,-0.057,-0.11,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-18",52.37,52.388,51.93,51.967,-0.733,-1.39,3000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":663,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-17",52.935,52.945,52.7,0.3,6800,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1025,"volume":1151,"transactions":9,"vwap":1149},"2026-03-16",52.665,52.542,0.537,3900,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":990,"volume":671,"transactions":9,"vwap":1154},"2026-03-13",52.0050011,-0.299,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":842,"transactions":9,"vwap":1160},"2026-03-12",52.59,52.6,52.304,-0.907,-1.7,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":671,"transactions":9,"vwap":1165},"2026-03-11",53.211,-0.063,-0.12,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":757,"volume":730,"transactions":9,"vwap":1172},"2026-03-10",53.25,53.63,53.274,-0.102,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":671,"transactions":9,"vwap":1176},"2026-03-09",53.376,0.592,1.12,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-06",52.99,52.784,-0.772,-1.44,1200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1112,"percent_change":1191,"volume":836,"transactions":9,"vwap":1189},"2026-03-05",53.07,53.556,52.98,-0.59,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":671,"transactions":9,"vwap":1195},"2026-03-04",53.44,53.872,0.557,1.04,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":695,"transactions":9,"vwap":1201},"2026-03-03",52.71,53.315,52.63,-1.019,-1.88,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":790,"transactions":9,"vwap":1208},"2026-03-02",53.99,54.334,0.144,0.27,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1003,"percent_change":1215,"volume":921,"transactions":9,"vwap":1214},"2026-02-27",53.97,54.19,-0.52,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":695,"transactions":9,"vwap":1219},"2026-02-26",54.22,54.472,-0.488,-0.89,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":26,"transactions":9,"vwap":1226},"2026-02-25",54.775,55,54.96,0.803,1.48,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":671,"transactions":9,"vwap":1232},"2026-02-24",53.74,54.157,0.611,1.14,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1096,"volume":790,"transactions":9,"vwap":1238},"2026-02-23",53.98,53.546,-0.893,{"date":1241,"open":1242,"high":1243,"low":1218,"close":1244,"change":1245,"percent_change":129,"volume":1246,"transactions":9,"vwap":1244},"2026-02-20",54.25,54.49,54.439,0.422,8500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":344,"volume":1254,"transactions":9,"vwap":1252},"2026-02-19",54.02,54.029999,53.83,54.016998,-0.207,9500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-18",54.24,54.275,53.95,54.224,0.469,0.87,5000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-17",53.78,53.93,53.7,53.755,-0.035,-0.07,2700,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":139,"volume":695,"transactions":9,"vwap":1275},"2026-02-13",53.79,0.169,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1185,"transactions":9,"vwap":1281},"2026-02-12",54.71,53.59,53.621,-1.123,-2.05,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-11",54.69,54.744,0.119,0.22,1500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1138,"transactions":9,"vwap":1294},"2026-02-10",54.99,54.625,-0.425,-0.77,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1234,"volume":790,"transactions":9,"vwap":1300},"2026-02-09",54.545,55.049999,0.621,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":671,"transactions":9,"vwap":1304},"2026-02-06",54.429,1.611,3.05,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":642,"volume":695,"transactions":9,"vwap":1310},"2026-02-05",53.14,52.818,-0.698,{"date":1313,"open":1314,"high":1315,"low":105,"close":1316,"change":1317,"percent_change":1318,"volume":897,"transactions":9,"vwap":1316},"2026-02-04",53.661,53.68,53.516,-1.485,-2.7,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":665,"transactions":9,"vwap":1321},"2026-02-03",55.00099945,-0.617,-1.11,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":665,"transactions":9,"vwap":1327},"2026-02-02",55.69,55.618,0.468,0.85,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":836,"transactions":9,"vwap":1334},"2026-01-30",55.27,55.09,55.15,-0.947,-1.69,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":841,"volume":1342,"transactions":9,"vwap":1340},"2026-01-29",55.51,56.097,0.047,2900,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":967,"volume":790,"transactions":9,"vwap":1345},"2026-01-28",56.049999,0.093,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1025,"volume":671,"transactions":9,"vwap":1349},"2026-01-27",55.957,0.573,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":665,"transactions":9,"vwap":1354},"2026-01-26",55.19,55.384,0.283,0.51,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":621,"volume":671,"transactions":9,"vwap":1359},"2026-01-23",55.101,0.015,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1144,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-22",55.12,55.14,55.085999,0.55,1300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":784,"transactions":9,"vwap":1371},"2026-01-21",54.75,54.786,54.38,0.651,1.2,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":795,"percent_change":1379,"volume":836,"transactions":9,"vwap":1378},"2026-01-20",54.9,54.135,-2.17,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1288,"percent_change":1289,"volume":897,"transactions":9,"vwap":1383},"2026-01-16",55.36,55.335,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1069,"percent_change":912,"volume":1389,"transactions":9,"vwap":1388},"2026-01-15",55.67,55.8,55.216,10900,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1290,"transactions":9,"vwap":1394},"2026-01-14",55.040001,54.61,54.95,-0.621,-1.12,{"date":1398,"open":1399,"high":1387,"low":1400,"close":1400,"change":1401,"percent_change":506,"volume":1402,"transactions":9,"vwap":1400},"2026-01-13",55.68,55.571,-0.13,3200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":26,"transactions":9,"vwap":1407},"2026-01-12",55.41,55.86,55.701,0.236,0.43,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1014,"volume":671,"transactions":9,"vwap":1413},"2026-01-09",55.405,55.465,0.695,{"date":1416,"open":1370,"high":1417,"low":1370,"close":1417,"change":1418,"percent_change":1419,"volume":836,"transactions":9,"vwap":1417},"2026-01-08",54.77,-0.487,-0.88,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":234,"volume":1425,"transactions":9,"vwap":1423},"2026-01-07",55.553,55.257,-0.173,3300,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1197,"volume":821,"transactions":9,"vwap":1430},"2026-01-06",55.55,55.3,55.43,0.572,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":63,"volume":671,"transactions":9,"vwap":1435},"2026-01-05",54.91,54.858,0.489,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1144,"volume":1443,"transactions":9,"vwap":1441},"2026-01-02",54.507,54.13,54.369,0.162,9200,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":897,"transactions":9,"vwap":1447},"2025-12-31",54.55,54.207,-0.495,-0.9,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":730,"transactions":9,"vwap":1453},"2025-12-30",54.794,54.702,-0.129,-0.24,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":315,"volume":695,"transactions":9,"vwap":1459},"2025-12-29",54.63,54.831,-0.298,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":195,"volume":821,"transactions":9,"vwap":1463},"2025-12-26",55.129,-0.056,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":671,"transactions":9,"vwap":1467},"2025-12-24",55.185,0.223,0.41,{"date":1471,"open":1279,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":849,"volume":665,"transactions":9,"vwap":1472},"2025-12-23",54.962,54.5,0.212,{"date":1476,"open":1477,"high":1370,"low":1477,"close":1370,"change":1478,"percent_change":1479,"volume":1367,"transactions":9,"vwap":1370},"2025-12-22",54.543,0.373,0.69,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":671,"transactions":9,"vwap":1482},"2025-12-19",54.377,0.857,1.6,{"date":1486,"open":1039,"high":1487,"low":1039,"close":1039,"change":1488,"percent_change":1489,"volume":803,"transactions":9,"vwap":1039},"2025-12-18",53.8,0.834,1.58,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1379,"volume":803,"transactions":9,"vwap":1494},"2025-12-17",53.57,53.67,52.686,-1.169,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":695,"transactions":9,"vwap":1499},"2025-12-16",53.75,53.855,53.435,0.105,0.2,{"date":1504,"open":1498,"high":1498,"low":1498,"close":1498,"change":1505,"percent_change":953,"volume":671,"transactions":9,"vwap":1498},"2025-12-15",-0.21,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":948,"transactions":9,"vwap":1509},"2025-12-12",54.43,53.96,-1.247,-2.26,{"date":1513,"open":1225,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1514},"2025-12-11",55.207,54.88,-0.122,-0.22,7100,{"date":1520,"open":1293,"high":1521,"low":1293,"close":1521,"change":1522,"percent_change":1523,"volume":790,"transactions":9,"vwap":1521},"2025-12-10",55.329,0.389,0.71,{"date":1525,"open":1226,"high":1225,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-09",54.87,54.94,0.126,0.23,91800,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1129,"volume":671,"transactions":9,"vwap":1533},"2025-12-08",54.814,-0.059,{"date":1536,"open":1286,"high":1225,"low":1537,"close":1538,"change":1355,"percent_change":552,"volume":1539,"transactions":9,"vwap":1538},"2025-12-05",54.685,54.873,16100,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":186,"percent_change":1289,"volume":671,"transactions":9,"vwap":1542},"2025-12-04",54.59,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1529,"volume":790,"transactions":9,"vwap":1546},"2025-12-03",54.56,54.47,0.124,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":429,"percent_change":129,"volume":671,"transactions":9,"vwap":1550},"2025-12-02",54.346,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":671,"transactions":9,"vwap":1554},"2025-12-01",53.85,53.926,-0.382,-0.7,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":676,"volume":671,"transactions":9,"vwap":1559},"2025-11-28",54.308,0.404,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":56,"volume":671,"transactions":9,"vwap":1563},"2025-11-26",53.904,0.635,{"date":1566,"open":1190,"high":1567,"low":1190,"close":1567,"change":1568,"percent_change":1569,"volume":836,"transactions":9,"vwap":1567},"2025-11-25",53.269,0.36,0.68,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":671,"transactions":9,"vwap":1572},"2025-11-24",52.909,1.184,2.29,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":671,"transactions":9,"vwap":1577},"2025-11-21",51.725,0.148,0.29,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":671,"transactions":9,"vwap":1582},"2025-11-20",51.577,-1.156,-2.19,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":849,"volume":790,"transactions":9,"vwap":1588},"2025-11-19",52.94,52.733,0.204,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1342,"transactions":9,"vwap":1594},"2025-11-18",52.465,52.72,52.529,-0.376,-0.71,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1215,"percent_change":1600,"volume":671,"transactions":9,"vwap":1599},"2025-11-17",52.905,-0.97,{"date":1602,"open":1603,"high":1487,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":836,"transactions":9,"vwap":1604},"2025-11-14",53.19,53.425,0.049,0.09,{"date":1608,"open":1609,"high":1609,"low":1176,"close":1176,"change":1610,"percent_change":1611,"volume":730,"transactions":9,"vwap":1176},"2025-11-13",54.080002,-1.192,-2.18,{"date":1613,"open":1243,"high":1614,"low":1508,"close":1615,"change":1616,"percent_change":1617,"volume":784,"transactions":9,"vwap":1615},"2025-11-12",54.68,54.568,-0.043,-0.08,{"date":1619,"open":1243,"high":1620,"low":1243,"close":1621,"change":1622,"percent_change":1623,"volume":695,"transactions":9,"vwap":1621},"2025-11-11",54.78,54.611,-0.204,-0.37,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":671,"transactions":9,"vwap":1627},"2025-11-10",54.76,54.815,1.138,2.12,{"date":1631,"open":1632,"high":1633,"low":1038,"close":1633,"change":1634,"percent_change":109,"volume":738,"transactions":9,"vwap":1633},"2025-11-07",53.602,53.677,-0.005,{"date":1636,"open":1637,"high":1638,"low":1492,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-06",54.049999,54.17,53.682,-0.876,-1.61,5900,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":671,"transactions":9,"vwap":1645},"2025-11-05",54.558,0.322,0.59,{"date":1649,"open":1542,"high":1542,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":790,"transactions":9,"vwap":1650},"2025-11-04",54.236,-1.034,-1.87,{"date":1654,"open":1353,"high":1382,"low":1655,"close":1332,"change":1656,"percent_change":445,"volume":1097,"transactions":9,"vwap":1332},"2025-11-03",55.18,-0.027,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":665,"transactions":9,"vwap":1662},"2025-10-31",55.5,55.54,55.29,55.297,0.253,0.46,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":889,"transactions":9,"vwap":1668},"2025-10-30",55.61,55.043999,-0.716,-1.28,{"date":1672,"open":1673,"high":993,"low":1674,"close":1674,"change":1675,"percent_change":506,"volume":1676,"transactions":9,"vwap":1674},"2025-10-29",55.89,55.76,-0.127,5600,{"date":1678,"open":1386,"high":1679,"low":1386,"close":1679,"change":1680,"percent_change":144,"volume":803,"transactions":9,"vwap":1679},"2025-10-28",55.887,0.213,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1029,"volume":821,"transactions":9,"vwap":1684},"2025-10-27",55.49,55.674,0.755,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1025,"volume":730,"transactions":9,"vwap":1690},"2025-10-24",54.85,54.97,54.919,0.558,{"date":1693,"open":1214,"high":1694,"low":1695,"close":1694,"change":1664,"percent_change":1329,"volume":889,"transactions":9,"vwap":1694},"2025-10-23",54.361,54.15,{"date":1697,"open":1267,"high":1267,"low":1698,"close":1698,"change":1699,"percent_change":69,"volume":790,"transactions":9,"vwap":1698},"2025-10-22",53.901,-0.586,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1167,"volume":790,"transactions":9,"vwap":1702},"2025-10-21",54.487,-0.067,{"date":1705,"open":1706,"high":1545,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":695,"transactions":9,"vwap":1707},"2025-10-20",54.45,54.554,0.492,0.91,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":410,"volume":695,"transactions":9,"vwap":1713},"2025-10-17",53.73,54.062,53.65,0.201,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1155,"percent_change":386,"volume":671,"transactions":9,"vwap":1718},"2025-10-16",53.861,{"date":1720,"open":1721,"high":1614,"low":1722,"close":1722,"change":1723,"percent_change":429,"volume":171,"transactions":9,"vwap":1722},"2025-10-15",54.44,54.16,0.224,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-14",53.563,53.939,53.936,-0.248,-0.46,1800,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":790,"transactions":9,"vwap":1734},"2025-10-13",54.184,1.062,2,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1123,"percent_change":1741,"volume":821,"transactions":9,"vwap":1740},"2025-10-10",54.82,53.122,-2.85,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1063,"volume":1272,"transactions":9,"vwap":1745},"2025-10-09",54.51,54.682,54.46,-0.049,{"date":1749,"open":1546,"high":1750,"low":1546,"close":1750,"change":1751,"percent_change":1080,"volume":695,"transactions":9,"vwap":1750},"2025-10-08",54.731,0.481,{"date":1753,"open":1637,"high":1242,"low":1637,"close":1242,"change":1754,"percent_change":1455,"volume":671,"transactions":9,"vwap":1242},"2025-10-07",-0.128,{"date":1756,"open":1546,"high":1546,"low":1757,"close":1757,"change":1758,"percent_change":849,"volume":829,"transactions":9,"vwap":1757},"2025-10-06",54.378,0.211,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":315,"volume":671,"transactions":9,"vwap":1761},"2025-10-03",54.167,-0.292,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":671,"transactions":9,"vwap":1765},"2025-10-02",54.459,0.062,0.11,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1185,"transactions":9,"vwap":1771},"2025-10-01",54.178,54.397,0.081,0.15,{"date":1775,"open":1237,"high":1776,"low":1509,"close":1776,"change":1777,"percent_change":149,"volume":921,"transactions":9,"vwap":1776},"2025-09-30",54.316,0.192,{"date":1779,"open":1780,"high":1780,"low":1609,"close":1781,"change":1715,"percent_change":410,"volume":1367,"transactions":9,"vwap":1781},"2025-09-29",54.23,54.124,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1469,"volume":836,"transactions":9,"vwap":1785},"2025-09-26",53.69,53.923,0.219,{"date":1788,"open":1789,"high":1789,"low":1714,"close":1790,"change":1791,"percent_change":315,"volume":665,"transactions":9,"vwap":1790},"2025-09-25",53.82,53.704,-0.293,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":671,"transactions":9,"vwap":1794},"2025-09-24",53.997,-0.242,-0.45,{"date":1798,"open":1508,"high":1546,"low":1799,"close":1800,"change":1801,"percent_change":920,"volume":948,"transactions":9,"vwap":1800},"2025-09-23",54.2,54.239,-0.306,{"date":1803,"open":1804,"high":1804,"low":1299,"close":1299,"change":1805,"percent_change":487,"volume":790,"transactions":9,"vwap":1299},"2025-09-22",54.58,0.243,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":671,"transactions":9,"vwap":1808},"2025-09-19",54.302,0.415,0.77,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":743,"volume":790,"transactions":9,"vwap":1813},"2025-09-18",53.887,0.443,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":506,"volume":836,"transactions":9,"vwap":1817},"2025-09-17",53.444,-0.121,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":195,"volume":671,"transactions":9,"vwap":1821},"2025-09-16",53.565,-0.055,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1647,"volume":671,"transactions":9,"vwap":1825},"2025-09-15",53.62,0.314,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":841,"volume":671,"transactions":9,"vwap":1829},"2025-09-12",53.306,0.041,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":671,"transactions":9,"vwap":1833},"2025-09-11",53.265,0.128,0.24,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1374,"volume":671,"transactions":9,"vwap":1839},"2025-09-10",53.060001,53.137,0.63,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":904,"volume":1846,"transactions":9,"vwap":1844},"2025-09-09",52.27,52.507,0.311,2000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1523,"volume":897,"transactions":9,"vwap":1851},"2025-09-08",52.26,52.31,52.196,0.369,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":730,"transactions":9,"vwap":1856},"2025-09-05",51.77,51.827,-0.083,-0.16,{"date":1860,"open":1861,"high":1127,"low":1861,"close":1127,"change":1862,"percent_change":1863,"volume":790,"transactions":9,"vwap":1127},"2025-09-04",51.534,0.511,0.99,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1777,"percent_change":410,"volume":671,"transactions":9,"vwap":1866},"2025-09-03",51.399,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":888,"volume":671,"transactions":9,"vwap":1869},"2025-09-02",51.207,-0.317,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":795,"volume":671,"transactions":9,"vwap":1873},"2025-08-29",51.524,-0.625,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1647,"volume":671,"transactions":9,"vwap":1877},"2025-08-28",52.149,0.307,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":262,"volume":671,"transactions":9,"vwap":1881},"2025-08-27",51.842,0.027,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":790,"transactions":9,"vwap":1886},"2025-08-26",51.49,51.815,51.435,0.331,0.64,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":520,"volume":671,"transactions":9,"vwap":1892},"2025-08-25",51.484,-0.137,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1374,"volume":671,"transactions":9,"vwap":1896},"2025-08-22",51.621,0.614,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":520,"percent_change":1901,"volume":790,"transactions":9,"vwap":1900},"2025-08-21",51.007,-0.53,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1129,"volume":671,"transactions":9,"vwap":1904},"2025-08-20",51.277,-0.054,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1670,"volume":836,"transactions":9,"vwap":1910},"2025-08-19",51.482,51.3,51.331,-0.666,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1360,"percent_change":621,"volume":671,"transactions":9,"vwap":1914},"2025-08-18",51.997,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":920,"volume":790,"transactions":9,"vwap":1918},"2025-08-15",51.97,51.982,-0.294,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1270,"percent_change":1271,"volume":790,"transactions":9,"vwap":1923},"2025-08-14",52.24,52.276,{"date":1925,"open":1159,"high":1159,"low":1926,"close":1927,"change":1928,"percent_change":211,"volume":790,"transactions":9,"vwap":1927},"2025-08-13",52.21,52.311,-0.147,{"date":1930,"open":1931,"high":1932,"low":1917,"close":1932,"change":1933,"percent_change":777,"volume":730,"transactions":9,"vwap":1932},"2025-08-12",52.18,52.458,0.596,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":757,"volume":790,"transactions":9,"vwap":1937},"2025-08-11",51.99,51.862,-0.098,{"date":1940,"open":1941,"high":1936,"low":1941,"close":1942,"change":1943,"percent_change":1262,"volume":695,"transactions":9,"vwap":1942},"2025-08-08",51.8,51.96,0.446,{"date":1945,"open":1116,"high":1116,"low":1946,"close":1946,"change":1947,"percent_change":841,"volume":671,"transactions":9,"vwap":1946},"2025-08-07",51.514,0.04,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":790,"transactions":9,"vwap":1951},"2025-08-06",51.35,51.474,0.625,1.23,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":234,"percent_change":882,"volume":665,"transactions":9,"vwap":1958},"2025-08-05",51.27,50.83,50.849,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1840,"percent_change":1964,"volume":1263,"transactions":9,"vwap":1962},"2025-08-04",51.060001,51.159,51.028,1.25,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":888,"volume":784,"transactions":9,"vwap":1968},"2025-08-01",50.72,50.529,-0.314,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":977,"volume":1976,"transactions":9,"vwap":1974},"2025-07-31",51.16,51.17,50.843,-0.022,2500,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":104,"percent_change":186,"volume":889,"transactions":9,"vwap":1980},"2025-07-30",50.95,50.865,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":445,"volume":921,"transactions":9,"vwap":1985},"2025-07-29",50.87,50.7,50.805,-0.025,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1957,"change":1992,"percent_change":1993,"volume":1290,"transactions":9,"vwap":1957},"2025-07-28",50.97,51.055,50.73,-0.345,-0.67,{"date":1995,"open":1989,"high":1996,"low":1989,"close":1996,"change":1997,"percent_change":487,"volume":671,"transactions":9,"vwap":1996},"2025-07-25",51.175,0.229,{"date":1999,"open":1967,"high":2000,"low":1967,"close":2000,"change":2001,"percent_change":2002,"volume":821,"transactions":9,"vwap":2000},"2025-07-24",50.946,-0.014,-0.03,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1715,"percent_change":124,"volume":671,"transactions":9,"vwap":2006},"2025-07-23",50.79,50.96,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":1502,"volume":671,"transactions":9,"vwap":2010},"2025-07-22",50.52,50.759,0.103,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1341,"percent_change":1606,"volume":790,"transactions":9,"vwap":2015},"2025-07-21",50.68,50.656,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":1947,"volume":671,"transactions":9,"vwap":2019},"2025-07-18",50.61,50.609,0.021,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":849,"volume":1070,"transactions":9,"vwap":2024},"2025-07-17",50.39,50.588,0.198,{"date":2027,"open":2028,"high":2023,"low":2028,"close":2023,"change":1568,"percent_change":2029,"volume":671,"transactions":9,"vwap":2023},"2025-07-16",50.13,0.72,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":287,"percent_change":2034,"volume":671,"transactions":9,"vwap":2033},"2025-07-15",50.080002,50.029999,-1.01,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":144,"volume":2041,"transactions":9,"vwap":2039},"2025-07-14",50.35,50.71,50.54,0.19,3400,{"date":2043,"open":2044,"high":2037,"low":2044,"close":2037,"change":2045,"percent_change":520,"volume":1290,"transactions":9,"vwap":2037},"2025-07-11",50.18,-0.135,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":967,"volume":897,"transactions":9,"vwap":2049},"2025-07-10",50.29,50.485,0.085,{"date":2052,"open":2053,"high":2054,"low":2028,"close":2054,"change":186,"percent_change":1835,"volume":2055,"transactions":9,"vwap":2054},"2025-07-09",50.33,50.4,10400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":1796,"percent_change":1221,"volume":671,"transactions":9,"vwap":2059},"2025-07-08",50.37,50.28,{"date":2061,"open":2014,"high":1991,"low":2062,"close":1991,"change":977,"percent_change":1617,"volume":665,"transactions":9,"vwap":1991},"2025-07-07",50.67,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":144,"percent_change":676,"volume":836,"transactions":9,"vwap":2066},"2025-07-03",50.65,50.77,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2023,"change":2071,"percent_change":953,"volume":695,"transactions":9,"vwap":2023},"2025-07-02",50.45,50.38,-0.197,{"date":2073,"open":2074,"high":2075,"low":2009,"close":2076,"change":2077,"percent_change":2078,"volume":921,"transactions":9,"vwap":2076},"2025-07-01",50.545,50.63,50.587,-0.213,-0.42,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":272,"percent_change":1863,"volume":2083,"transactions":9,"vwap":2082},"2025-06-30",50.58,50.8,2600,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-27",49.92,50.639,50.3,0.069,0.14,30800,{"date":2093,"open":2028,"high":2094,"low":2028,"close":2094,"change":2095,"percent_change":1889,"volume":695,"transactions":9,"vwap":2094},"2025-06-26",50.231,0.321,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":790,"transactions":9,"vwap":2099},"2025-06-25",50.26,49.91,-0.47,-0.93,{"date":2103,"open":2104,"high":2070,"low":2104,"close":2070,"change":2105,"percent_change":870,"volume":171,"transactions":9,"vwap":2070},"2025-06-24",50.17,0.292,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":1402,"transactions":9,"vwap":2109},"2025-06-23",49.7,50.088001,49.62,0.758,1.54,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":14,"volume":2120,"transactions":9,"vwap":2118},"2025-06-20",49.36,49.469,49.27,49.33,0.012,10100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":757,"volume":897,"transactions":9,"vwap":2125},"2025-06-18",49.451,49.55,49.318,-0.092,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1517,"percent_change":2131,"volume":836,"transactions":9,"vwap":2130},"2025-06-17",49.37,49.41,-0.44,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2090,"volume":2041,"transactions":9,"vwap":2136},"2025-06-16",49.8,49.84,49.63,0.07,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1730,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-13",49.71,49.83,49.39,49.56,-0.92,5200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":1835,"percent_change":912,"volume":2151,"transactions":9,"vwap":2149},"2025-06-12",49.81,50.02,49.77,8800,{"date":2153,"open":2135,"high":2135,"low":2154,"close":2155,"change":2156,"percent_change":664,"volume":2120,"transactions":9,"vwap":2155},"2025-06-11",49.67,49.78,0.13,{"date":2158,"open":2159,"high":2148,"low":2115,"close":2160,"change":2161,"percent_change":14,"volume":758,"transactions":9,"vwap":2160},"2025-06-10",49.69,49.65,0.01,{"date":2163,"open":2136,"high":2164,"low":2165,"close":2166,"change":420,"percent_change":334,"volume":2167,"transactions":9,"vwap":2166},"2025-06-09",49.843,49.61,49.64,8900,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":836,"transactions":9,"vwap":2171},"2025-06-06",50.12,50,0.323,0.65,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1993,"volume":1097,"transactions":9,"vwap":2177},"2025-06-05",49.88,49.677,-0.333,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":1215,"volume":171,"transactions":9,"vwap":2182},"2025-06-04",50.21,50.0099983,-0.259,{"date":2185,"open":2088,"high":2088,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-03",49.97,50.269,0.089,0.18,12900,{"date":2192,"open":2159,"high":2044,"low":2159,"close":2044,"change":186,"percent_change":1835,"volume":889,"transactions":9,"vwap":2044},"2025-06-02",{"date":2194,"open":2160,"high":2195,"low":2160,"close":2195,"change":361,"percent_change":1569,"volume":671,"transactions":9,"vwap":2195},"2025-05-30",50.060001,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":1289,"volume":1642,"transactions":9,"vwap":2199},"2025-05-29",49.6,49.72,49.58,0.111,{"date":2203,"open":2136,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2131,"volume":1246,"transactions":9,"vwap":2205},"2025-05-28",49.85,49.609,-0.221,{"date":2208,"open":2110,"high":2141,"low":2110,"close":2141,"change":1523,"percent_change":2209,"volume":836,"transactions":9,"vwap":2141},"2025-05-27",1.45,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1606,"percent_change":2189,"volume":695,"transactions":9,"vwap":2214},"2025-05-23",48.9,49.205,49.12,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":506,"percent_change":2100,"volume":2220,"transactions":9,"vwap":2219},"2025-05-22",49.106,49.365,49.029999,11300,{"date":2222,"open":2223,"high":2150,"low":2214,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-05-21",49.73,49.26,-0.741,-1.48,4600,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":420,"volume":1976,"transactions":9,"vwap":2231},"2025-05-20",50.058998,50.00099945,-0.179,{"date":2234,"open":2235,"high":2044,"low":2235,"close":2044,"change":1210,"percent_change":962,"volume":821,"transactions":9,"vwap":2044},"2025-05-19",49.89,{"date":2237,"open":2238,"high":2099,"low":2238,"close":2099,"change":139,"percent_change":2173,"volume":948,"transactions":9,"vwap":2099},"2025-05-16",49.725,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":1178,"volume":671,"transactions":9,"vwap":2241},"2025-05-15",49.59,0.547,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":195,"volume":2249,"transactions":9,"vwap":2246},"2025-05-14",49.011002,49.042999,48.98,-0.048,7000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1845,"percent_change":1889,"volume":695,"transactions":9,"vwap":2255},"2025-05-13",49.080002,49.22,49.040001,49.091,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":1523,"percent_change":1228,"volume":1290,"transactions":9,"vwap":2259},"2025-05-12",48.76,48.78,48.722,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":1623,"volume":671,"transactions":9,"vwap":2263},"2025-05-09",48.07,-0.18,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2156,"percent_change":1210,"volume":730,"transactions":9,"vwap":2269},"2025-05-08",48.43,48.49,48.25,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2189,"percent_change":144,"volume":671,"transactions":9,"vwap":2272},"2025-05-07",48.12,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":234,"percent_change":2279,"volume":821,"transactions":9,"vwap":2278},"2025-05-06",48.029999,48.095001,47.85,47.94,-0.64,{"date":2281,"open":2269,"high":2269,"low":2269,"close":2269,"change":2282,"percent_change":1004,"volume":836,"transactions":9,"vwap":2269},"2025-05-05",-0.244,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":802,"volume":730,"transactions":9,"vwap":2286},"2025-05-02",48.56,48.494,0.964,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":1020,"percent_change":2292,"volume":790,"transactions":9,"vwap":2291},"2025-05-01",47.98,47.53,0.44,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":1502,"percent_change":429,"volume":948,"transactions":9,"vwap":2296},"2025-04-30",46.21,47.32,46.099998,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":848,"percent_change":1356,"volume":671,"transactions":9,"vwap":2300},"2025-04-29",47.12,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":1835,"volume":671,"transactions":9,"vwap":2303},"2025-04-28",46.883,0.113,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":912,"percent_change":1197,"volume":2309,"transactions":9,"vwap":2308},"2025-04-25",46.415,46.77,2400,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":1329,"percent_change":2313,"volume":671,"transactions":9,"vwap":2312},"2025-04-24",46.29,1.87,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":1709,"percent_change":2319,"volume":1097,"transactions":9,"vwap":2318},"2025-04-23",46.23,46.24,45.44,2.04,{"date":177,"open":173,"high":2321,"low":173,"close":2322,"change":1020,"percent_change":2323,"volume":889,"transactions":9,"vwap":2322},44.598,44.53,0.47]