[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMCB":3,"homepage-market-summary":29,"stock-historical-EMCB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMCB","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},"WisdomTree Emerging Markets Corporate Bond Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.632,3.6,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},63.9201,63.971,64.17,63.955,-0.0349,-0.05,35170.393,69.25,63.79,5000.562873964,2.4,3664,{"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":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},70.07,63.02,5040,1839740.718491,-1.25,"2025-04-22",[182,185,193,203,212,222,233,243,254,263,273,283,292,302,312,322,330,340,349,357,367,378,388,398,404,415,425,434,444,454,463,473,483,491,502,508,515,523,529,536,542,550,557,564,574,581,587,595,602,611,617,625,633,642,650,657,666,676,684,693,698,703,707,712,718,723,729,735,738,743,749,756,760,766,771,779,784,792,794,800,804,808,813,818,820,825,829,832,837,839,842,845,849,856,859,862,866,869,872,874,878,882,886,892,895,899,902,905,910,912,914,919,922,927,930,932,938,941,945,947,951,956,959,964,966,969,972,975,981,984,988,992,995,999,1002,1006,1010,1012,1017,1021,1026,1030,1035,1039,1045,1049,1053,1057,1060,1064,1071,1078,1084,1088,1091,1096,1100,1106,1113,1116,1121,1124,1127,1130,1134,1139,1141,1144,1147,1150,1155,1160,1164,1166,1169,1172,1178,1181,1185,1188,1190,1192,1195,1197,1199,1202,1204,1209,1214,1216,1221,1224,1226,1231,1234,1236,1239,1242,1244,1246,1249,1252,1254,1257,1259,1262,1264,1267,1270,1272,1274,1276,1279,1281,1283,1285,1287,1291,1294,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318,1321,1325,1328,1330,1332,1338,1340,1342,1344,1346,1348,1350,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1387,1389,1392,1396,1398,1400,1403,1405,1409,1411,1414,1417,1419,1423,1425,1427,1430,1433,1435,1438,1440,1442,1444,1447,1449,1451,1454,1456,1458,1460,1462,1464,1466,1469,1471,1474,1476,1478,1480,1482,1484,1487,1489,1491,1493,1495,1497,1499,1501,1503,1505,1507,1509,1512,1515,1517,1519,1521,1523,1526,1529,1531,1533,1536,1540,1542,1544,1549,1554,1558,1561,1566,1568,1573,1576,1579,1581,1585,1588,1592,1598,1602,1606,1611,1616,1622,1628,1631,1634,1637,1640,1644,1650,1653,1659,1663,1666,1669,1674,1677,1679,1683,1685,1688,1693,1699,1705],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},83,64.041,{"date":186,"open":187,"high":20,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.9,0.0652,0.1,3296.2556,125,63.9053,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",64.325,63.81,63.8898,-0.4102,-0.64,6832.6958,161,64.0672,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":111,"volume":209,"transactions":210,"vwap":211},"2026-09-29",64.3,64.99,64.21,-0.0065,9481.0006,206,64.4095,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",64.38,63.92,64.3065,-0.2635,-0.41,2758.137106,240,64.3199,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",64.55,64.77,64.2,64.57,-0.33,-0.51,6808.0102,106,64.6153,{"date":234,"open":235,"high":236,"low":225,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",64.92,65,64.9,-0.18,-0.28,4170.6812,97,64.9056,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",65.24,65.27,64.96,65.08,-0.24,-0.37,7287.5682,159,65.1536,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":22,"volume":260,"transactions":261,"vwap":262},"2026-09-22",65.42,65.2,65.32,-0.0296,3068.9702,124,65.3207,{"date":264,"open":265,"high":266,"low":206,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",65.485,65.54,65.3496,0.2731,0.42,3089.2382,114,65.3734,{"date":274,"open":275,"high":276,"low":206,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",65.22,65.2201,65.0765,-0.1485,-0.23,3520.7912,116,65.0722,{"date":284,"open":258,"high":285,"low":286,"close":287,"change":288,"percent_change":269,"volume":289,"transactions":290,"vwap":291},"2026-09-17",65.355,65.11,65.225,0.2755,5567.4722,174,65.208,{"date":293,"open":294,"high":256,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",65.34,64.81,64.9495,-0.2605,-0.4,9520.6832,246,65.1759,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",65.01,65.31,65.21,0.02,0.03,3915.6782,128,65.2374,{"date":313,"open":314,"high":315,"low":286,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",65.35,65.49,65.19,-0.02,-0.03,6262.2572,202,65.3503,{"date":323,"open":324,"high":324,"low":306,"close":306,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",65.6499,-0.22,-0.34,3779.8384,170,65.367,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",65.5108,65.58,65.43,-0.205,-0.31,2014.2789,79,65.5013,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":111,"percent_change":317,"volume":346,"transactions":347,"vwap":348},"2026-09-09",65.74,65.78,65.551,65.635,2616.0909,164,65.7158,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":279,"volume":355,"transactions":338,"vwap":356},"2026-09-08",65.67,65.8,65.645,-0.15,2404.1479,65.6999,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":308,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",65.787,65.92,65.69,65.795,0.05,4146.0609,71,65.7863,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",65.75,65.809,65.63,65.765,0.08,0.12,1629.0609,74,65.7501,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",65.62,65.685,65.13,0.045,0.07,1962.2983,62,65.5623,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",65.79,65.86,65.64,-0.075,-0.11,3555.3133,149,65.7414,{"date":399,"open":400,"high":400,"low":361,"close":401,"change":318,"percent_change":22,"volume":402,"transactions":386,"vwap":403},"2026-08-31",65.85,65.715,2323.6669,65.7249,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",65.83,66.03,65.65,65.745,-0.1967,-0.3,1624.008,64,65.8424,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":22,"volume":422,"transactions":423,"vwap":424},"2026-08-27",66,66.0964,65.8197,65.9417,-0.0333,2571.4065,165,65.9722,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":279,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",66.01,66.12,65.975,-0.35,3435.5177,141,66.0599,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",65.82,66.29,66.205,0.22,0.33,1644.6497,119,66.0482,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":106,"volume":451,"transactions":452,"vwap":453},"2026-08-24",65.98,65.995,65.87,65.985,0.04,5848.7298,153,65.9714,{"date":455,"open":456,"high":447,"low":457,"close":458,"change":459,"percent_change":307,"volume":460,"transactions":461,"vwap":462},"2026-08-21",65.96,65.84,65.945,0.0162,7683.4736,95,65.9275,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",66.23,65.81,65.9288,-0.1912,-0.29,19525.6274,138,65.9058,{"date":474,"open":475,"high":476,"low":477,"close":428,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",66.17,66.24,65.99,0.245,0.37,9008.157,87,66.0686,{"date":484,"open":485,"high":485,"low":343,"close":486,"change":22,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",65.95,65.875,-0.08,2728.4632,59,65.891,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",66.09,66.13,65.7701,65.925,-0.06,-0.09,6100.4782,84,65.9761,{"date":503,"open":352,"high":504,"low":352,"close":449,"change":487,"percent_change":505,"volume":506,"transactions":183,"vwap":507},"2026-08-14",66.0145,-0.12,2062.7213,65.9342,{"date":509,"open":510,"high":475,"low":510,"close":511,"change":384,"percent_change":512,"volume":513,"transactions":376,"vwap":514},"2026-08-13",65.72,66.065,0.11,2718.5873,66.0589,{"date":516,"open":517,"high":517,"low":518,"close":447,"change":519,"percent_change":520,"volume":521,"transactions":271,"vwap":522},"2026-08-12",66.145,65.9,0.085,0.13,3224.6073,66.034,{"date":524,"open":446,"high":427,"low":525,"close":525,"change":526,"percent_change":373,"volume":527,"transactions":376,"vwap":528},"2026-08-11",65.91,0.055,3508.4472,65.9521,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":317,"volume":534,"transactions":376,"vwap":535},"2026-08-10",65.9699,65.855,-0.015,1039.6751,65.9032,{"date":537,"open":538,"high":446,"low":448,"close":448,"change":533,"percent_change":317,"volume":539,"transactions":540,"vwap":541},"2026-08-07",65.88,2367.3081,56,65.8942,{"date":543,"open":448,"high":544,"low":352,"close":545,"change":546,"percent_change":487,"volume":547,"transactions":548,"vwap":549},"2026-08-06",66.0073,65.885,-0.0541,2140.7061,60,65.8975,{"date":551,"open":552,"high":493,"low":496,"close":553,"change":554,"percent_change":106,"volume":555,"transactions":417,"vwap":556},"2026-08-05",65.97,65.9391,0.0391,1425.4971,65.9645,{"date":558,"open":559,"high":518,"low":510,"close":518,"change":560,"percent_change":561,"volume":562,"transactions":236,"vwap":563},"2026-08-04",65.73,0.125,0.19,2197.4971,65.7849,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",66.38,65.5101,65.775,0.115,0.18,3628.9971,99,65.8281,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":498,"percent_change":578,"volume":579,"transactions":489,"vwap":580},"2026-07-31",65.565,65.66,-0.14,1486.359971,65.6034,{"date":582,"open":437,"high":437,"low":314,"close":369,"change":583,"percent_change":146,"volume":584,"transactions":585,"vwap":586},"2026-07-30",0.2466,4257.421124,101,65.7497,{"date":588,"open":392,"high":589,"low":590,"close":590,"change":591,"percent_change":326,"volume":592,"transactions":593,"vwap":594},"2026-07-29",65.6599,65.5034,-0.2266,1390.3701,67,65.6,{"date":596,"open":597,"high":466,"low":597,"close":559,"change":598,"percent_change":325,"volume":599,"transactions":600,"vwap":601},"2026-07-28",65.51,-0.1456,1723.7141,58,65.6951,{"date":603,"open":417,"high":417,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",65.5,65.8756,0.1106,0.17,3729.4971,140,65.8656,{"date":612,"open":428,"high":428,"low":372,"close":372,"change":613,"percent_change":497,"volume":614,"transactions":615,"vwap":616},"2026-07-24",-0.04,1173.2126,80,65.8546,{"date":618,"open":619,"high":446,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":365,"vwap":624},"2026-07-23",65.36,65.805,-0.2407,-0.36,4275.7596,65.747,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":413,"vwap":632},"2026-07-22",66.135,66.0457,-0.1143,-0.17,1076.6636,66.1221,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",66.064,66.16,0.0627,0.09,1215.6596,46,66.1259,{"date":643,"open":511,"high":644,"low":645,"close":646,"change":647,"percent_change":318,"volume":648,"transactions":461,"vwap":649},"2026-07-20",66.19,65.9301,66.0973,-0.0177,4225.9406,66.0808,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":394,"percent_change":630,"volume":655,"transactions":365,"vwap":656},"2026-07-17",66.105,66.3,66.115,1158.6596,66.2359,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":354,"volume":663,"transactions":664,"vwap":665},"2026-07-16",66.11,66.31,66.225,-0.1,3652.20439,102,66.239,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",66.1912,66.44,66.325,0.14,0.21,2682.1376,86,66.2822,{"date":677,"open":678,"high":437,"low":552,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":413,"vwap":683},"2026-07-14",66.1,66.185,0.15,0.23,1923.3156,66.1439,{"date":685,"open":686,"high":687,"low":525,"close":688,"change":689,"percent_change":430,"volume":690,"transactions":691,"vwap":692},"2026-07-13",66.095,66.15,66.035,-0.235,3038.6596,73,66.047,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":497,"percent_change":498,"volume":697,"transactions":9,"vwap":696},"2026-07-10",66.37,66.27,1100,{"date":699,"open":696,"high":566,"low":659,"close":700,"change":607,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",66.33,0.26,700,{"date":704,"open":705,"high":705,"low":636,"close":636,"change":450,"percent_change":106,"volume":706,"transactions":9,"vwap":636},"2026-07-08",66.98,1700,{"date":708,"open":465,"high":709,"low":428,"close":428,"change":710,"percent_change":218,"volume":711,"transactions":9,"vwap":428},"2026-07-07",66.81,-0.27,2300,{"date":713,"open":700,"high":714,"low":715,"close":716,"change":672,"percent_change":141,"volume":717,"transactions":9,"vwap":716},"2026-07-06",66.49,66.2,66.39,2000,{"date":719,"open":477,"high":720,"low":477,"close":721,"change":450,"percent_change":106,"volume":722,"transactions":9,"vwap":721},"2026-07-02",66.41,66.18,4300,{"date":724,"open":696,"high":725,"low":391,"close":726,"change":727,"percent_change":497,"volume":728,"transactions":9,"vwap":726},"2026-07-01",66.32,66.14,-0.0366,30000,{"date":730,"open":644,"high":696,"low":475,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-30",66.1766,-0.1034,-0.16,3266,{"date":736,"open":696,"high":720,"low":687,"close":737,"change":384,"percent_change":512,"volume":722,"transactions":9,"vwap":737},"2026-06-29",66.28,{"date":739,"open":644,"high":740,"low":721,"close":741,"change":672,"percent_change":141,"volume":742,"transactions":9,"vwap":741},"2026-06-26",66.34,66.21,2900,{"date":744,"open":745,"high":745,"low":477,"close":417,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":417},"2026-06-25",66.75,-0.58,-0.87,4400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":671,"percent_change":672,"volume":755,"transactions":9,"vwap":754},"2026-06-24",66.56,66.65,66.43,66.58,2700,{"date":757,"open":740,"high":758,"low":740,"close":669,"change":394,"percent_change":630,"volume":759,"transactions":9,"vwap":669},"2026-06-23",66.59,1600,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":487,"percent_change":505,"volume":765,"transactions":9,"vwap":764},"2026-06-22",67.34,66.47,66.55,3200,{"date":767,"open":714,"high":768,"low":714,"close":769,"change":770,"percent_change":269,"volume":722,"transactions":9,"vwap":769},"2026-06-18",66.66,66.63,0.28,{"date":772,"open":773,"high":774,"low":700,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",66.42,66.88,66.35,-0.26,-0.39,48200,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":505,"percent_change":238,"volume":783,"transactions":9,"vwap":782},"2026-06-16",66.76,66.61,4600,{"date":785,"open":745,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",66.94,66.54,66.73,0.24,0.36,11000,{"date":793,"open":751,"high":752,"low":714,"close":714,"change":613,"percent_change":497,"volume":755,"transactions":9,"vwap":714},"2026-06-12",{"date":795,"open":796,"high":752,"low":796,"close":797,"change":126,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-11",66.4,66.53,0.6,6900,{"date":801,"open":687,"high":802,"low":446,"close":494,"change":307,"percent_change":308,"volume":803,"transactions":9,"vwap":494},"2026-06-10",66.87,3500,{"date":805,"open":485,"high":494,"low":806,"close":659,"change":318,"percent_change":22,"volume":807,"transactions":9,"vwap":659},"2026-06-09",64.58,1800,{"date":809,"open":810,"high":687,"low":810,"close":726,"change":811,"percent_change":812,"volume":717,"transactions":9,"vwap":726},"2026-06-08",65.93,0.2,0.3,{"date":814,"open":715,"high":715,"low":815,"close":815,"change":228,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-05",65.94,-0.5,1300,{"date":819,"open":715,"high":696,"low":715,"close":696,"change":394,"percent_change":630,"volume":173,"transactions":9,"vwap":696},"2026-06-04",{"date":821,"open":775,"high":822,"low":823,"close":566,"change":106,"percent_change":638,"volume":824,"transactions":9,"vwap":566},"2026-06-03",66.57,66.059998,8700,{"date":826,"open":644,"high":716,"low":827,"close":725,"change":450,"percent_change":106,"volume":828,"transactions":9,"vwap":725},"2026-06-02",66.080002,6200,{"date":830,"open":369,"high":669,"low":369,"close":737,"change":141,"percent_change":51,"volume":831,"transactions":9,"vwap":737},"2026-06-01",6700,{"date":833,"open":834,"high":835,"low":834,"close":456,"change":662,"percent_change":354,"volume":836,"transactions":9,"vwap":456},"2026-05-29",65.68,66.099998,3400,{"date":838,"open":448,"high":644,"low":448,"close":823,"change":317,"percent_change":318,"volume":722,"transactions":9,"vwap":823},"2026-05-28",{"date":840,"open":835,"high":428,"low":360,"close":827,"change":354,"percent_change":279,"volume":841,"transactions":9,"vwap":827},"2026-05-27",3700,{"date":843,"open":408,"high":725,"low":408,"close":465,"change":680,"percent_change":681,"volume":844,"transactions":9,"vwap":465},"2026-05-26",7300,{"date":846,"open":847,"high":636,"low":847,"close":827,"change":520,"percent_change":811,"volume":848,"transactions":9,"vwap":827},"2026-05-22",65.77,2100,{"date":850,"open":360,"high":851,"low":852,"close":485,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":485},"2026-05-21",66.050003,65.89,-0.13,-0.2,2600,{"date":857,"open":457,"high":636,"low":390,"close":827,"change":681,"percent_change":151,"volume":858,"transactions":9,"vwap":827},"2026-05-20",6800,{"date":860,"open":518,"high":810,"low":510,"close":400,"change":630,"percent_change":776,"volume":861,"transactions":9,"vwap":400},"2026-05-19",3100,{"date":863,"open":456,"high":864,"low":865,"close":864,"change":308,"percent_change":363,"volume":759,"transactions":9,"vwap":864},"2026-05-18",66.019997,65.71,{"date":867,"open":864,"high":721,"low":391,"close":477,"change":816,"percent_change":868,"volume":765,"transactions":9,"vwap":477},"2026-05-15",-0.75,{"date":870,"open":660,"high":769,"low":660,"close":714,"change":638,"percent_change":671,"volume":871,"transactions":9,"vwap":714},"2026-05-14",7200,{"date":873,"open":653,"high":797,"low":476,"close":796,"change":671,"percent_change":672,"volume":759,"transactions":9,"vwap":796},"2026-05-13",{"date":875,"open":796,"high":796,"low":333,"close":876,"change":877,"percent_change":469,"volume":765,"transactions":9,"vwap":876},"2026-05-12",66.26,-0.19,{"date":879,"open":695,"high":758,"low":775,"close":880,"change":881,"percent_change":881,"volume":722,"transactions":9,"vwap":880},"2026-05-11",66.45,0,{"date":883,"open":695,"high":822,"low":695,"close":880,"change":561,"percent_change":884,"volume":885,"transactions":9,"vwap":880},"2026-05-08",0.29,7500,{"date":887,"open":888,"high":888,"low":721,"close":876,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":876},"2026-05-07",66.79,-0.38,-0.57,29100,{"date":893,"open":822,"high":894,"low":822,"close":894,"change":681,"percent_change":151,"volume":173,"transactions":9,"vwap":894},"2026-05-06",66.64,{"date":896,"open":888,"high":888,"low":897,"close":720,"change":373,"percent_change":374,"volume":898,"transactions":9,"vwap":720},"2026-05-05",66.25,4500,{"date":900,"open":753,"high":787,"low":876,"close":700,"change":853,"percent_change":854,"volume":901,"transactions":9,"vwap":700},"2026-05-04",5100,{"date":903,"open":740,"high":751,"low":476,"close":904,"change":373,"percent_change":374,"volume":898,"transactions":9,"vwap":904},"2026-05-01",66.46,{"date":906,"open":907,"high":908,"low":594,"close":566,"change":111,"percent_change":317,"volume":909,"transactions":9,"vwap":566},"2026-04-30",66.6,66.8,9100,{"date":911,"open":888,"high":888,"low":815,"close":716,"change":662,"percent_change":354,"volume":742,"transactions":9,"vwap":716},"2026-04-29",{"date":913,"open":880,"high":754,"low":716,"close":714,"change":853,"percent_change":854,"volume":836,"transactions":9,"vwap":714},"2026-04-28",{"date":915,"open":764,"high":916,"low":917,"close":918,"change":498,"percent_change":853,"volume":742,"transactions":9,"vwap":918},"2026-04-27",66.69,66.48,66.62,{"date":920,"open":787,"high":908,"low":787,"close":921,"change":638,"percent_change":671,"volume":711,"transactions":9,"vwap":921},"2026-04-24",66.71,{"date":923,"open":924,"high":908,"low":925,"close":918,"change":926,"percent_change":662,"volume":817,"transactions":9,"vwap":918},"2026-04-23",66.67,66.51,-0.07,{"date":928,"open":752,"high":908,"low":741,"close":916,"change":308,"percent_change":363,"volume":929,"transactions":9,"vwap":916},"2026-04-22",4000,{"date":931,"open":924,"high":908,"low":822,"close":768,"change":279,"percent_change":326,"volume":722,"transactions":9,"vwap":768},"2026-04-21",{"date":933,"open":934,"high":935,"low":782,"close":936,"change":671,"percent_change":672,"volume":937,"transactions":9,"vwap":936},"2026-04-20",66.7,66.99,66.89,3000,{"date":939,"open":908,"high":802,"low":768,"close":745,"change":789,"percent_change":790,"volume":940,"transactions":9,"vwap":745},"2026-04-17",2800,{"date":942,"open":943,"high":943,"low":897,"close":925,"change":505,"percent_change":238,"volume":944,"transactions":9,"vwap":925},"2026-04-16",66.78,5200,{"date":946,"open":797,"high":788,"low":714,"close":769,"change":373,"percent_change":374,"volume":722,"transactions":9,"vwap":769},"2026-04-15",{"date":948,"open":714,"high":949,"low":695,"close":764,"change":317,"percent_change":318,"volume":950,"transactions":9,"vwap":764},"2026-04-14",66.82,5500,{"date":952,"open":737,"high":752,"low":737,"close":822,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":822},"2026-04-13",0.41,0.62,4100,{"date":957,"open":823,"high":437,"low":864,"close":636,"change":318,"percent_change":22,"volume":958,"transactions":9,"vwap":636},"2026-04-10",8500,{"date":960,"open":943,"high":943,"low":961,"close":644,"change":812,"percent_change":962,"volume":963,"transactions":9,"vwap":644},"2026-04-09",66.010002,0.46,1900,{"date":965,"open":864,"high":465,"low":538,"close":852,"change":680,"percent_change":681,"volume":836,"transactions":9,"vwap":852},"2026-04-08",{"date":967,"open":361,"high":342,"low":968,"close":342,"change":881,"percent_change":881,"volume":963,"transactions":9,"vwap":342},"2026-04-07",65.47,{"date":970,"open":510,"high":971,"low":510,"close":342,"change":308,"percent_change":363,"volume":706,"transactions":9,"vwap":342},"2026-04-06",66.07,{"date":973,"open":333,"high":400,"low":333,"close":865,"change":570,"percent_change":974,"volume":717,"transactions":9,"vwap":865},"2026-04-02",0.27,{"date":976,"open":977,"high":448,"low":977,"close":978,"change":979,"percent_change":307,"volume":980,"transactions":9,"vwap":978},"2026-04-01",65.26,65.53,0.01,8900,{"date":982,"open":334,"high":369,"low":334,"close":983,"change":561,"percent_change":884,"volume":783,"transactions":9,"vwap":983},"2026-03-31",65.52,{"date":985,"open":266,"high":865,"low":306,"close":986,"change":318,"percent_change":22,"volume":987,"transactions":9,"vwap":986},"2026-03-30",65.33,3300,{"date":989,"open":342,"high":342,"low":257,"close":619,"change":411,"percent_change":990,"volume":991,"transactions":9,"vwap":619},"2026-03-27",-0.46,4900,{"date":993,"open":371,"high":465,"low":256,"close":577,"change":250,"percent_change":994,"volume":861,"transactions":9,"vwap":577},"2026-03-26",-0.56,{"date":996,"open":659,"high":437,"low":390,"close":997,"change":613,"percent_change":497,"volume":998,"transactions":9,"vwap":997},"2026-03-25",66.029999,2200,{"date":1000,"open":525,"high":669,"low":436,"close":971,"change":279,"percent_change":430,"volume":1001,"transactions":9,"vwap":971},"2026-03-24",5600,{"date":1003,"open":904,"high":769,"low":653,"close":653,"change":812,"percent_change":1004,"volume":1005,"transactions":9,"vwap":653},"2026-03-23",0.45,2500,{"date":1007,"open":897,"high":714,"low":594,"close":417,"change":1008,"percent_change":1009,"volume":901,"transactions":9,"vwap":417},"2026-03-20",-0.32,-0.48,{"date":1011,"open":417,"high":740,"low":417,"close":725,"change":22,"percent_change":487,"volume":742,"transactions":9,"vwap":725},"2026-03-19",{"date":1013,"open":1014,"high":1015,"low":864,"close":695,"change":776,"percent_change":777,"volume":1016,"transactions":9,"vwap":695},"2026-03-18",66.91,66.93,6100,{"date":1018,"open":1019,"high":1020,"low":700,"close":769,"change":881,"percent_change":881,"volume":871,"transactions":9,"vwap":769},"2026-03-17",66.9,67.29,{"date":1022,"open":908,"high":1023,"low":1024,"close":769,"change":106,"percent_change":638,"volume":1025,"transactions":9,"vwap":769},"2026-03-16",67.53,66.5,6500,{"date":1027,"open":782,"high":1028,"low":852,"close":822,"change":854,"percent_change":411,"volume":1029,"transactions":9,"vwap":822},"2026-03-13",67.43,30400,{"date":1031,"open":1019,"high":1032,"low":753,"close":1033,"change":881,"percent_change":881,"volume":1034,"transactions":9,"vwap":1033},"2026-03-12",67.26,66.77,9000,{"date":1036,"open":752,"high":1037,"low":752,"close":1033,"change":487,"percent_change":505,"volume":1038,"transactions":9,"vwap":1033},"2026-03-11",67.099998,13600,{"date":1040,"open":1041,"high":1042,"low":1033,"close":1043,"change":662,"percent_change":354,"volume":1044,"transactions":9,"vwap":1043},"2026-03-10",66.97,67.040001,66.85,7900,{"date":1046,"open":797,"high":1047,"low":797,"close":1047,"change":1048,"percent_change":789,"volume":765,"transactions":9,"vwap":1047},"2026-03-09",66.95,0.16,{"date":1050,"open":1051,"high":1042,"low":788,"close":888,"change":394,"percent_change":733,"volume":1052,"transactions":9,"vwap":888},"2026-03-06",66.74,9400,{"date":1054,"open":1055,"high":24,"low":908,"close":1019,"change":854,"percent_change":411,"volume":1056,"transactions":9,"vwap":1019},"2026-03-05",67.3,6000,{"date":1058,"open":1059,"high":1059,"low":1041,"close":1037,"change":317,"percent_change":318,"volume":1052,"transactions":9,"vwap":1037},"2026-03-04",67.45,{"date":1061,"open":705,"high":1062,"low":745,"close":1063,"change":777,"percent_change":746,"volume":898,"transactions":9,"vwap":1063},"2026-03-03",67.21,67.12,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":325,"percent_change":1008,"volume":1070,"transactions":9,"vwap":1069},"2026-03-02",67.66,67.97,67.15,67.51,12000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1048,"percent_change":789,"volume":1077,"transactions":9,"vwap":1076},"2026-02-27",67.5,68.43,67.31,67.73,12300,{"date":1079,"open":1023,"high":1080,"low":936,"close":1081,"change":790,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-26",68.22,67.57,0.54,21000,{"date":1085,"open":1086,"high":1075,"low":1014,"close":1062,"change":363,"percent_change":384,"volume":1087,"transactions":9,"vwap":1062},"2026-02-25",67.2,5300,{"date":1089,"open":1033,"high":1059,"low":894,"close":1090,"change":238,"percent_change":710,"volume":929,"transactions":9,"vwap":1090},"2026-02-24",67.16,{"date":1092,"open":1093,"high":762,"low":1094,"close":762,"change":578,"percent_change":1095,"volume":937,"transactions":9,"vwap":762},"2026-02-23",67.27,67.17,-0.21,{"date":1097,"open":1020,"high":1073,"low":1098,"close":1099,"change":106,"percent_change":638,"volume":1034,"transactions":9,"vwap":1099},"2026-02-20",67.24,67.48,{"date":1101,"open":1102,"high":1103,"low":1090,"close":1104,"change":811,"percent_change":812,"volume":1105,"transactions":9,"vwap":1104},"2026-02-19",67.23,67.71,67.42,30700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":189,"percent_change":680,"volume":1112,"transactions":9,"vwap":1111},"2026-02-18",67.47,67.88,67.089996,67.22,6400,{"date":1114,"open":705,"high":1115,"low":705,"close":1063,"change":570,"percent_change":974,"volume":841,"transactions":9,"vwap":1063},"2026-02-17",68.029999,{"date":1117,"open":1118,"high":1119,"low":786,"close":786,"change":22,"percent_change":926,"volume":1120,"transactions":9,"vwap":786},"2026-02-13",66.96,67.080002,13000,{"date":1122,"open":1019,"high":1110,"low":1123,"close":935,"change":881,"percent_change":881,"volume":1052,"transactions":9,"vwap":935},"2026-02-12",66.86,{"date":1125,"open":1118,"high":1126,"low":1015,"close":935,"change":498,"percent_change":853,"volume":901,"transactions":9,"vwap":935},"2026-02-11",69.2,{"date":1128,"open":802,"high":1098,"low":802,"close":1119,"change":373,"percent_change":374,"volume":1129,"transactions":9,"vwap":1119},"2026-02-10",3800,{"date":1131,"open":888,"high":1132,"low":888,"close":593,"change":926,"percent_change":662,"volume":1133,"transactions":9,"vwap":593},"2026-02-09",67.82,4800,{"date":1135,"open":1047,"high":1068,"low":788,"close":1136,"change":141,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-06",67.07,0.48,5000,{"date":1140,"open":752,"high":949,"low":918,"close":745,"change":498,"percent_change":853,"volume":765,"transactions":9,"vwap":745},"2026-02-05",{"date":1142,"open":745,"high":1019,"low":788,"close":1143,"change":979,"percent_change":979,"volume":848,"transactions":9,"vwap":1143},"2026-02-04",66.84,{"date":1145,"open":1123,"high":786,"low":934,"close":1146,"change":394,"percent_change":733,"volume":937,"transactions":9,"vwap":1146},"2026-02-03",66.83,{"date":1148,"open":888,"high":1149,"low":888,"close":786,"change":307,"percent_change":308,"volume":1129,"transactions":9,"vwap":786},"2026-02-02",67.059998,{"date":1151,"open":758,"high":1152,"low":797,"close":1153,"change":497,"percent_change":498,"volume":1154,"transactions":9,"vwap":1153},"2026-01-30",67.46,66.92,8100,{"date":1156,"open":1157,"high":1158,"low":888,"close":705,"change":979,"percent_change":979,"volume":1159,"transactions":9,"vwap":705},"2026-01-29",67.7,67.77,14800,{"date":1161,"open":1043,"high":1162,"low":1163,"close":1041,"change":373,"percent_change":374,"volume":722,"transactions":9,"vwap":1041},"2026-01-28",67.050003,66.68,{"date":1165,"open":934,"high":1153,"low":934,"close":936,"change":1008,"percent_change":1009,"volume":998,"transactions":9,"vwap":936},"2026-01-27",{"date":1167,"open":1037,"high":1168,"low":1119,"close":1062,"change":106,"percent_change":638,"volume":755,"transactions":9,"vwap":1062},"2026-01-26",67.49,{"date":1170,"open":1063,"high":1075,"low":1136,"close":1068,"change":354,"percent_change":325,"volume":1171,"transactions":9,"vwap":1068},"2026-01-23",5400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1055,"change":638,"percent_change":520,"volume":1177,"transactions":9,"vwap":1055},"2026-01-22",67.029999,67.38,67.010002,5800,{"date":1179,"open":1180,"high":1180,"low":1019,"close":1062,"change":373,"percent_change":374,"volume":748,"transactions":9,"vwap":1062},"2026-01-21",67.85,{"date":1182,"open":936,"high":1055,"low":943,"close":1183,"change":613,"percent_change":497,"volume":1184,"transactions":9,"vwap":1183},"2026-01-20",67.13,8200,{"date":1186,"open":786,"high":1098,"low":908,"close":1094,"change":974,"percent_change":126,"volume":1187,"transactions":9,"vwap":1094},"2026-01-16",4700,{"date":1189,"open":888,"high":1174,"low":888,"close":1019,"change":363,"percent_change":384,"volume":998,"transactions":9,"vwap":1019},"2026-01-15",{"date":1191,"open":1033,"high":1043,"low":1033,"close":1043,"change":853,"percent_change":877,"volume":711,"transactions":9,"vwap":1043},"2026-01-14",{"date":1193,"open":894,"high":1042,"low":787,"close":705,"change":607,"percent_change":121,"volume":1194,"transactions":9,"vwap":705},"2026-01-13",11900,{"date":1196,"open":1019,"high":1019,"low":943,"close":709,"change":325,"percent_change":228,"volume":807,"transactions":9,"vwap":709},"2026-01-12",{"date":1198,"open":1063,"high":1063,"low":1123,"close":1174,"change":189,"percent_change":680,"volume":929,"transactions":9,"vwap":1174},"2026-01-09",{"date":1200,"open":1201,"high":1201,"low":888,"close":1015,"change":979,"percent_change":979,"volume":836,"transactions":9,"vwap":1015},"2026-01-08",67.6,{"date":1203,"open":1123,"high":1136,"low":709,"close":1153,"change":733,"percent_change":249,"volume":828,"transactions":9,"vwap":1153},"2026-01-07",{"date":1205,"open":1206,"high":1207,"low":709,"close":1119,"change":106,"percent_change":638,"volume":1208,"transactions":9,"vwap":1119},"2026-01-06",67.019997,67.18,7100,{"date":1210,"open":908,"high":1211,"low":888,"close":1206,"change":681,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1206},"2026-01-05",67.19,0.34,17400,{"date":1215,"open":768,"high":802,"low":754,"close":888,"change":141,"percent_change":1137,"volume":711,"transactions":9,"vwap":888},"2026-01-02",{"date":1217,"open":763,"high":763,"low":763,"close":763,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":763},"2025-12-31",-0.49,-0.73,200,{"date":1222,"open":1223,"high":1223,"low":943,"close":1118,"change":680,"percent_change":439,"volume":958,"transactions":9,"vwap":1118},"2025-12-30",67.61,{"date":1225,"open":1033,"high":1153,"low":1033,"close":709,"change":607,"percent_change":701,"volume":173,"transactions":9,"vwap":709},"2025-12-29",{"date":1227,"open":1228,"high":1229,"low":894,"close":894,"change":228,"percent_change":1218,"volume":1230,"transactions":9,"vwap":894},"2025-12-26",67.36,67.84,4200,{"date":1232,"open":1041,"high":1041,"low":1041,"close":1041,"change":498,"percent_change":853,"volume":1233,"transactions":9,"vwap":1041},"2025-12-24",100,{"date":1235,"open":935,"high":1032,"low":802,"close":1149,"change":680,"percent_change":439,"volume":955,"transactions":9,"vwap":1149},"2025-12-23",{"date":1237,"open":1062,"high":1102,"low":894,"close":1014,"change":630,"percent_change":1238,"volume":1133,"transactions":9,"vwap":1014},"2025-12-22",-0.25,{"date":1240,"open":1168,"high":1223,"low":1119,"close":1119,"change":487,"percent_change":505,"volume":1241,"transactions":9,"vwap":1119},"2025-12-19",1400,{"date":1243,"open":1075,"high":762,"low":1206,"close":1090,"change":106,"percent_change":638,"volume":1005,"transactions":9,"vwap":1090},"2025-12-18",{"date":1245,"open":1075,"high":1075,"low":1014,"close":1037,"change":318,"percent_change":613,"volume":717,"transactions":9,"vwap":1037},"2025-12-17",{"date":1247,"open":705,"high":1248,"low":786,"close":1183,"change":512,"percent_change":1048,"volume":937,"transactions":9,"vwap":1183},"2025-12-16",67.28,{"date":1250,"open":1110,"high":1251,"low":1206,"close":1206,"change":662,"percent_change":354,"volume":807,"transactions":9,"vwap":1206},"2025-12-15",67.58,{"date":1253,"open":1033,"high":1023,"low":725,"close":1063,"change":189,"percent_change":680,"volume":828,"transactions":9,"vwap":1063},"2025-12-12",{"date":1255,"open":1094,"high":1055,"low":907,"close":1206,"change":811,"percent_change":812,"volume":1256,"transactions":9,"vwap":1206},"2025-12-11",2400,{"date":1258,"open":751,"high":593,"low":751,"close":949,"change":106,"percent_change":638,"volume":1256,"transactions":9,"vwap":949},"2025-12-10",{"date":1260,"open":1146,"high":786,"low":1051,"close":781,"change":680,"percent_change":681,"volume":1261,"transactions":9,"vwap":781},"2025-12-09",3600,{"date":1263,"open":1024,"high":802,"low":1024,"close":782,"change":578,"percent_change":1095,"volume":817,"transactions":9,"vwap":782},"2025-12-08",{"date":1265,"open":781,"high":1015,"low":1266,"close":745,"change":498,"percent_change":853,"volume":831,"transactions":9,"vwap":745},"2025-12-05",66.72,{"date":1268,"open":1269,"high":1269,"low":752,"close":1143,"change":308,"percent_change":450,"volume":991,"transactions":9,"vwap":1143},"2025-12-04",67.83,{"date":1271,"open":888,"high":935,"low":888,"close":709,"change":881,"percent_change":881,"volume":807,"transactions":9,"vwap":709},"2025-12-03",{"date":1273,"open":907,"high":935,"low":764,"close":709,"change":671,"percent_change":672,"volume":783,"transactions":9,"vwap":709},"2025-12-02",{"date":1275,"open":1143,"high":936,"low":924,"close":924,"change":505,"percent_change":238,"volume":748,"transactions":9,"vwap":924},"2025-12-01",{"date":1277,"open":888,"high":888,"low":888,"close":888,"change":111,"percent_change":111,"volume":1278,"transactions":9,"vwap":888},"2025-11-28",400,{"date":1280,"open":1055,"high":1055,"low":1163,"close":908,"change":106,"percent_change":638,"volume":755,"transactions":9,"vwap":908},"2025-11-26",{"date":1282,"open":949,"high":1143,"low":904,"close":1051,"change":354,"percent_change":325,"volume":955,"transactions":9,"vwap":1051},"2025-11-25",{"date":1284,"open":705,"high":705,"low":1051,"close":936,"change":662,"percent_change":354,"volume":1261,"transactions":9,"vwap":936},"2025-11-24",{"date":1286,"open":1162,"high":1037,"low":1051,"close":935,"change":607,"percent_change":121,"volume":929,"transactions":9,"vwap":935},"2025-11-21",{"date":1288,"open":1289,"high":1289,"low":768,"close":949,"change":307,"percent_change":308,"volume":1290,"transactions":9,"vwap":949},"2025-11-20",67.14,7000,{"date":1292,"open":949,"high":705,"low":908,"close":908,"change":317,"percent_change":318,"volume":1293,"transactions":9,"vwap":908},"2025-11-19",3900,{"date":1295,"open":709,"high":1296,"low":709,"close":949,"change":307,"percent_change":308,"volume":1297,"transactions":9,"vwap":949},"2025-11-18",68.21,1200,{"date":1299,"open":1176,"high":1176,"low":768,"close":908,"change":317,"percent_change":318,"volume":742,"transactions":9,"vwap":908},"2025-11-17",{"date":1301,"open":593,"high":1176,"low":949,"close":949,"change":317,"percent_change":318,"volume":1005,"transactions":9,"vwap":949},"2025-11-14",{"date":1303,"open":1211,"high":1211,"low":921,"close":1143,"change":279,"percent_change":326,"volume":1056,"transactions":9,"vwap":1143},"2025-11-13",{"date":1305,"open":1111,"high":1102,"low":745,"close":1136,"change":307,"percent_change":308,"volume":937,"transactions":9,"vwap":1136},"2025-11-12",{"date":1307,"open":1176,"high":1098,"low":1047,"close":1162,"change":106,"percent_change":638,"volume":717,"transactions":9,"vwap":1162},"2025-11-11",{"date":1309,"open":1176,"high":1289,"low":786,"close":935,"change":111,"percent_change":111,"volume":742,"transactions":9,"vwap":935},"2025-11-10",{"date":1311,"open":1047,"high":1068,"low":709,"close":593,"change":141,"percent_change":1137,"volume":841,"transactions":9,"vwap":593},"2025-11-07",{"date":1313,"open":754,"high":1206,"low":822,"close":1163,"change":926,"percent_change":662,"volume":748,"transactions":9,"vwap":1163},"2025-11-06",{"date":1315,"open":888,"high":1015,"low":1051,"close":745,"change":394,"percent_change":733,"volume":1293,"transactions":9,"vwap":745},"2025-11-05",{"date":1317,"open":709,"high":1119,"low":934,"close":1123,"change":505,"percent_change":238,"volume":722,"transactions":9,"vwap":1123},"2025-11-04",{"date":1319,"open":1320,"high":1320,"low":1015,"close":705,"change":111,"percent_change":111,"volume":991,"transactions":9,"vwap":705},"2025-11-03",68,{"date":1322,"open":1176,"high":1323,"low":1015,"close":935,"change":672,"percent_change":1324,"volume":944,"transactions":9,"vwap":935},"2025-10-31",67.64,0.31,{"date":1326,"open":1327,"high":1327,"low":752,"close":943,"change":111,"percent_change":111,"volume":1129,"transactions":9,"vwap":943},"2025-10-30",68.65,{"date":1329,"open":916,"high":1123,"low":894,"close":888,"change":710,"percent_change":298,"volume":817,"transactions":9,"vwap":888},"2025-10-29",{"date":1331,"open":1207,"high":1207,"low":1162,"close":1149,"change":889,"percent_change":994,"volume":1256,"transactions":9,"vwap":1149},"2025-10-28",{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":701,"percent_change":1337,"volume":944,"transactions":9,"vwap":1336},"2025-10-27",67.32,67.68,67.44,0.39,{"date":1339,"open":1068,"high":1075,"low":1123,"close":1207,"change":512,"percent_change":1048,"volume":1001,"transactions":9,"vwap":1207},"2025-10-24",{"date":1341,"open":1068,"high":1251,"low":1136,"close":1136,"change":638,"percent_change":520,"volume":929,"transactions":9,"vwap":1136},"2025-10-23",{"date":1343,"open":1033,"high":705,"low":1033,"close":705,"change":630,"percent_change":1238,"volume":173,"transactions":9,"vwap":705},"2025-10-22",{"date":1345,"open":1063,"high":1059,"low":786,"close":1068,"change":318,"percent_change":613,"volume":1293,"transactions":9,"vwap":1068},"2025-10-21",{"date":1347,"open":774,"high":1248,"low":774,"close":1207,"change":111,"percent_change":111,"volume":836,"transactions":9,"vwap":1207},"2025-10-20",{"date":1349,"open":1042,"high":1059,"low":949,"close":1211,"change":373,"percent_change":374,"volume":1208,"transactions":9,"vwap":1211},"2025-10-17",{"date":1351,"open":593,"high":1352,"low":593,"close":1352,"change":307,"percent_change":308,"volume":697,"transactions":9,"vwap":1352},"2025-10-16",67.11,{"date":1354,"open":1149,"high":1183,"low":1042,"close":1110,"change":570,"percent_change":974,"volume":841,"transactions":9,"vwap":1110},"2025-10-15",{"date":1356,"open":1153,"high":1119,"low":925,"close":1014,"change":318,"percent_change":613,"volume":987,"transactions":9,"vwap":1014},"2025-10-14",{"date":1358,"open":907,"high":1037,"low":907,"close":786,"change":189,"percent_change":680,"volume":807,"transactions":9,"vwap":786},"2025-10-13",{"date":1360,"open":1289,"high":1289,"low":1143,"close":1143,"change":22,"percent_change":926,"volume":963,"transactions":9,"vwap":1143},"2025-10-10",{"date":1362,"open":1183,"high":1183,"low":936,"close":936,"change":317,"percent_change":318,"volume":803,"transactions":9,"vwap":936},"2025-10-09",{"date":1364,"open":1037,"high":1063,"low":1019,"close":1014,"change":318,"percent_change":613,"volume":848,"transactions":9,"vwap":1014},"2025-10-08",{"date":1366,"open":1266,"high":1206,"low":1266,"close":786,"change":450,"percent_change":106,"volume":848,"transactions":9,"vwap":786},"2025-10-07",{"date":1368,"open":1042,"high":1042,"low":921,"close":1019,"change":318,"percent_change":613,"volume":706,"transactions":9,"vwap":1019},"2025-10-06",{"date":1370,"open":1093,"high":1093,"low":1043,"close":1015,"change":394,"percent_change":733,"volume":836,"transactions":9,"vwap":1015},"2025-10-03",{"date":1372,"open":908,"high":1102,"low":1033,"close":1042,"change":450,"percent_change":106,"volume":765,"transactions":9,"vwap":1042},"2025-10-02",{"date":1374,"open":1352,"high":1207,"low":908,"close":593,"change":450,"percent_change":106,"volume":1290,"transactions":9,"vwap":593},"2025-10-01",{"date":1376,"open":1289,"high":1098,"low":1163,"close":1118,"change":450,"percent_change":106,"volume":1001,"transactions":9,"vwap":1118},"2025-09-30",{"date":1378,"open":1068,"high":1068,"low":781,"close":1153,"change":979,"percent_change":979,"volume":855,"transactions":9,"vwap":1153},"2025-09-29",{"date":1380,"open":1118,"high":705,"low":1014,"close":1014,"change":854,"percent_change":411,"volume":1256,"transactions":9,"vwap":1014},"2025-09-26",{"date":1382,"open":1162,"high":1183,"low":1041,"close":1352,"change":394,"percent_change":733,"volume":861,"transactions":9,"vwap":1352},"2025-09-25",{"date":1384,"open":1385,"high":1386,"low":1162,"close":1111,"change":111,"percent_change":111,"volume":1261,"transactions":9,"vwap":1111},"2025-09-24",67.25,67.41,{"date":1388,"open":1110,"high":1108,"low":1136,"close":1102,"change":111,"percent_change":111,"volume":799,"transactions":9,"vwap":1102},"2025-09-23",{"date":1390,"open":1391,"high":1386,"low":1119,"close":1098,"change":307,"percent_change":308,"volume":1154,"transactions":9,"vwap":1098},"2025-09-22",67.39,{"date":1393,"open":1068,"high":1394,"low":714,"close":1111,"change":317,"percent_change":318,"volume":1395,"transactions":9,"vwap":1111},"2025-09-19",67.4,10600,{"date":1397,"open":1073,"high":1073,"low":1110,"close":1098,"change":681,"percent_change":1212,"volume":728,"transactions":9,"vwap":1098},"2025-09-18",{"date":1399,"open":1075,"high":1075,"low":1153,"close":1176,"change":111,"percent_change":111,"volume":742,"transactions":9,"vwap":1176},"2025-09-17",{"date":1401,"open":1110,"high":1402,"low":1123,"close":1206,"change":881,"percent_change":881,"volume":1187,"transactions":9,"vwap":1206},"2025-09-16",67.78,{"date":1404,"open":1206,"high":1063,"low":921,"close":1206,"change":926,"percent_change":662,"volume":1154,"transactions":9,"vwap":1206},"2025-09-15",{"date":1406,"open":1118,"high":1407,"low":1019,"close":1110,"change":121,"percent_change":479,"volume":1408,"transactions":9,"vwap":1110},"2025-09-12",67.56,6300,{"date":1410,"open":764,"high":935,"low":764,"close":1143,"change":373,"percent_change":374,"volume":1261,"transactions":9,"vwap":1143},"2025-09-11",{"date":1412,"open":935,"high":1069,"low":782,"close":781,"change":363,"percent_change":384,"volume":1413,"transactions":9,"vwap":781},"2025-09-10",9300,{"date":1415,"open":720,"high":1043,"low":720,"close":921,"change":1048,"percent_change":789,"volume":1416,"transactions":9,"vwap":921},"2025-09-09",7800,{"date":1418,"open":762,"high":762,"low":880,"close":764,"change":979,"percent_change":307,"volume":1025,"transactions":9,"vwap":764},"2025-09-08",{"date":1420,"open":787,"high":1421,"low":720,"close":787,"change":811,"percent_change":812,"volume":1422,"transactions":9,"vwap":787},"2025-09-05",67.37,11200,{"date":1424,"open":740,"high":880,"low":437,"close":740,"change":373,"percent_change":374,"volume":807,"transactions":9,"vwap":740},"2025-09-04",{"date":1426,"open":660,"high":740,"low":476,"close":876,"change":613,"percent_change":497,"volume":824,"transactions":9,"vwap":876},"2025-09-03",{"date":1428,"open":696,"high":566,"low":1429,"close":653,"change":578,"percent_change":1095,"volume":748,"transactions":9,"vwap":653},"2025-09-02",66.089996,{"date":1431,"open":775,"high":1175,"low":876,"close":669,"change":881,"percent_change":881,"volume":1432,"transactions":9,"vwap":669},"2025-08-29",131300,{"date":1434,"open":714,"high":714,"low":696,"close":669,"change":512,"percent_change":607,"volume":987,"transactions":9,"vwap":669},"2025-08-28",{"date":1436,"open":1437,"high":669,"low":1437,"close":700,"change":487,"percent_change":505,"volume":929,"transactions":9,"vwap":700},"2025-08-27",66.040001,{"date":1439,"open":936,"high":1020,"low":725,"close":720,"change":630,"percent_change":776,"volume":1056,"transactions":9,"vwap":720},"2025-08-26",{"date":1441,"open":769,"high":1163,"low":764,"close":754,"change":979,"percent_change":307,"volume":711,"transactions":9,"vwap":754},"2025-08-25",{"date":1443,"open":763,"high":918,"low":763,"close":822,"change":363,"percent_change":373,"volume":1005,"transactions":9,"vwap":822},"2025-08-22",{"date":1445,"open":763,"high":754,"low":660,"close":1446,"change":189,"percent_change":680,"volume":1416,"transactions":9,"vwap":1446},"2025-08-21",66.52,{"date":1448,"open":740,"high":763,"low":740,"close":773,"change":1095,"percent_change":1008,"volume":987,"transactions":9,"vwap":773},"2025-08-20",{"date":1450,"open":763,"high":1266,"low":669,"close":769,"change":498,"percent_change":853,"volume":783,"transactions":9,"vwap":769},"2025-08-19",{"date":1452,"open":880,"high":709,"low":695,"close":1266,"change":881,"percent_change":881,"volume":1453,"transactions":9,"vwap":1266},"2025-08-18",8600,{"date":1455,"open":751,"high":908,"low":763,"close":1266,"change":979,"percent_change":979,"volume":803,"transactions":9,"vwap":1266},"2025-08-15",{"date":1457,"open":745,"high":781,"low":758,"close":921,"change":307,"percent_change":308,"volume":1408,"transactions":9,"vwap":921},"2025-08-14",{"date":1459,"open":797,"high":916,"low":1024,"close":916,"change":680,"percent_change":681,"volume":898,"transactions":9,"vwap":916},"2025-08-13",{"date":1461,"open":716,"high":782,"low":716,"close":787,"change":111,"percent_change":317,"volume":1293,"transactions":9,"vwap":787},"2025-08-12",{"date":1463,"open":752,"high":752,"low":897,"close":764,"change":450,"percent_change":106,"volume":803,"transactions":9,"vwap":764},"2025-08-11",{"date":1465,"open":741,"high":175,"low":741,"close":925,"change":450,"percent_change":106,"volume":1025,"transactions":9,"vwap":925},"2025-08-08",{"date":1467,"open":797,"high":1033,"low":644,"close":763,"change":681,"percent_change":151,"volume":1468,"transactions":9,"vwap":763},"2025-08-07",10400,{"date":1470,"open":835,"high":737,"low":835,"close":476,"change":307,"percent_change":308,"volume":848,"transactions":9,"vwap":476},"2025-08-06",{"date":1472,"open":823,"high":725,"low":552,"close":1473,"change":926,"percent_change":394,"volume":841,"transactions":9,"vwap":1473},"2025-08-05",66.22,{"date":1475,"open":1014,"high":1014,"low":835,"close":437,"change":439,"percent_change":440,"volume":855,"transactions":9,"vwap":437},"2025-08-04",{"date":1477,"open":485,"high":659,"low":352,"close":971,"change":979,"percent_change":307,"volume":848,"transactions":9,"vwap":971},"2025-08-01",{"date":1479,"open":476,"high":476,"low":823,"close":823,"change":853,"percent_change":854,"volume":955,"transactions":9,"vwap":823},"2025-07-31",{"date":1481,"open":696,"high":437,"low":494,"close":644,"change":487,"percent_change":505,"volume":998,"transactions":9,"vwap":644},"2025-07-30",{"date":1483,"open":437,"high":740,"low":456,"close":696,"change":671,"percent_change":672,"volume":1129,"transactions":9,"vwap":696},"2025-07-29",{"date":1485,"open":835,"high":494,"low":1437,"close":494,"change":239,"percent_change":1486,"volume":742,"transactions":9,"vwap":494},"2025-07-28",-0.42,{"date":1488,"open":476,"high":714,"low":476,"close":720,"change":561,"percent_change":884,"volume":848,"transactions":9,"vwap":720},"2025-07-25",{"date":1490,"open":741,"high":695,"low":741,"close":1473,"change":662,"percent_change":354,"volume":1293,"transactions":9,"vwap":1473},"2025-07-24",{"date":1492,"open":726,"high":669,"low":538,"close":725,"change":111,"percent_change":317,"volume":1001,"transactions":9,"vwap":725},"2025-07-23",{"date":1494,"open":737,"high":700,"low":737,"close":700,"change":671,"percent_change":672,"volume":1297,"transactions":9,"vwap":700},"2025-07-22",{"date":1496,"open":725,"high":943,"low":644,"close":644,"change":189,"percent_change":680,"volume":1241,"transactions":9,"vwap":644},"2025-07-21",{"date":1498,"open":494,"high":715,"low":1429,"close":1429,"change":307,"percent_change":308,"volume":1241,"transactions":9,"vwap":1429},"2025-07-18",{"date":1500,"open":864,"high":428,"low":864,"close":971,"change":373,"percent_change":374,"volume":807,"transactions":9,"vwap":971},"2025-07-17",{"date":1502,"open":457,"high":997,"low":457,"close":477,"change":373,"percent_change":374,"volume":706,"transactions":9,"vwap":477},"2025-07-16",{"date":1504,"open":343,"high":864,"low":343,"close":525,"change":497,"percent_change":498,"volume":817,"transactions":9,"vwap":525},"2025-07-15",{"date":1506,"open":552,"high":552,"low":815,"close":552,"change":498,"percent_change":578,"volume":855,"transactions":9,"vwap":552},"2025-07-14",{"date":1508,"open":741,"high":741,"low":823,"close":823,"change":613,"percent_change":497,"volume":1278,"transactions":9,"vwap":823},"2025-07-11",{"date":1510,"open":1473,"high":916,"low":971,"close":835,"change":238,"percent_change":710,"volume":1511,"transactions":9,"vwap":835},"2025-07-10",21300,{"date":1513,"open":754,"high":754,"low":971,"close":737,"change":111,"percent_change":317,"volume":1514,"transactions":9,"vwap":737},"2025-07-09",1500,{"date":1516,"open":726,"high":437,"low":360,"close":437,"change":520,"percent_change":811,"volume":817,"transactions":9,"vwap":437},"2025-07-08",{"date":1518,"open":494,"high":437,"low":815,"close":636,"change":22,"percent_change":487,"volume":861,"transactions":9,"vwap":636},"2025-07-07",{"date":1520,"open":476,"high":725,"low":726,"close":741,"change":363,"percent_change":373,"volume":717,"transactions":9,"vwap":741},"2025-07-03",{"date":1522,"open":644,"high":644,"low":997,"close":636,"change":498,"percent_change":578,"volume":697,"transactions":9,"vwap":636},"2025-07-02",{"date":1524,"open":552,"high":660,"low":518,"close":897,"change":1324,"percent_change":1525,"volume":955,"transactions":9,"vwap":897},"2025-07-01",0.47,{"date":1527,"open":810,"high":417,"low":604,"close":815,"change":884,"percent_change":1528,"volume":940,"transactions":9,"vwap":815},"2025-06-30",0.44,{"date":1530,"open":417,"high":417,"low":408,"close":408,"change":578,"percent_change":1095,"volume":817,"transactions":9,"vwap":408},"2025-06-27",{"date":1532,"open":417,"high":417,"low":390,"close":390,"change":384,"percent_change":512,"volume":807,"transactions":9,"vwap":390},"2025-06-26",{"date":1534,"open":1535,"high":815,"low":371,"close":510,"change":884,"percent_change":1528,"volume":1297,"transactions":9,"vwap":510},"2025-06-25",65.76,{"date":1537,"open":525,"high":417,"low":334,"close":334,"change":1538,"percent_change":1539,"volume":722,"transactions":9,"vwap":334},"2025-06-24",-0.43,-0.65,{"date":1541,"open":417,"high":417,"low":559,"close":391,"change":811,"percent_change":812,"volume":963,"transactions":9,"vwap":391},"2025-06-23",{"date":1543,"open":456,"high":477,"low":577,"close":577,"change":450,"percent_change":106,"volume":987,"transactions":9,"vwap":577},"2025-06-20",{"date":1545,"open":1546,"high":360,"low":1547,"close":380,"change":798,"percent_change":1548,"volume":940,"transactions":9,"vwap":380},"2025-06-18",65.59,64.15,0.92,{"date":1550,"open":983,"high":983,"low":1551,"close":1552,"change":298,"percent_change":1553,"volume":1297,"transactions":9,"vwap":1552},"2025-06-17",64.31,65.019997,-0.61,{"date":1555,"open":1556,"high":391,"low":1556,"close":256,"change":269,"percent_change":1557,"volume":1241,"transactions":9,"vwap":256},"2025-06-16",64.95,0.65,{"date":1559,"open":1552,"high":510,"low":1560,"close":236,"change":680,"percent_change":681,"volume":1052,"transactions":9,"vwap":236},"2025-06-13",64.42,{"date":1562,"open":810,"high":417,"low":295,"close":1563,"change":1564,"percent_change":1565,"volume":803,"transactions":9,"vwap":1563},"2025-06-12",64.85,-0.93,-1.41,{"date":1567,"open":417,"high":417,"low":577,"close":343,"change":681,"percent_change":151,"volume":1297,"transactions":9,"vwap":343},"2025-06-11",{"date":1569,"open":266,"high":408,"low":1570,"close":1571,"change":638,"percent_change":671,"volume":1572,"transactions":9,"vwap":1571},"2025-06-10",65.37,65.55,900,{"date":1574,"open":245,"high":392,"low":245,"close":1575,"change":979,"percent_change":307,"volume":755,"transactions":9,"vwap":1575},"2025-06-09",65.46,{"date":1577,"open":1563,"high":978,"low":1563,"close":1578,"change":672,"percent_change":141,"volume":173,"transactions":9,"vwap":1578},"2025-06-06",65.45,{"date":1580,"open":865,"high":865,"low":245,"close":245,"change":638,"percent_change":671,"volume":1514,"transactions":9,"vwap":245},"2025-06-05",{"date":1582,"open":1583,"high":477,"low":1583,"close":1584,"change":630,"percent_change":776,"volume":748,"transactions":9,"vwap":1584},"2025-06-04",64.88,65.15,{"date":1586,"open":1575,"high":510,"low":237,"close":258,"change":440,"percent_change":1587,"volume":955,"transactions":9,"vwap":258},"2025-06-03",0.51,{"date":1589,"open":1590,"high":294,"low":1590,"close":206,"change":469,"percent_change":1591,"volume":755,"transactions":9,"vwap":206},"2025-06-02",64.68,-0.44,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":770,"percent_change":1597,"volume":759,"transactions":9,"vwap":1596},"2025-05-30",65.050003,65.3,65.28,0.43,{"date":1599,"open":477,"high":417,"low":1600,"close":236,"change":662,"percent_change":354,"volume":1601,"transactions":9,"vwap":236},"2025-05-29",63.5,16000,{"date":1603,"open":1563,"high":1604,"low":1605,"close":1604,"change":497,"percent_change":498,"volume":765,"transactions":9,"vwap":1604},"2025-05-28",65.099998,64.79,{"date":1607,"open":1608,"high":619,"low":1583,"close":1608,"change":1609,"percent_change":1610,"volume":848,"transactions":9,"vwap":1608},"2025-05-27",65.16,-0.54,-0.82,{"date":1612,"open":968,"high":1613,"low":413,"close":1613,"change":1614,"percent_change":1615,"volume":963,"transactions":9,"vwap":1613},"2025-05-23",65.7,1.07,1.66,{"date":1617,"open":237,"high":1618,"low":1619,"close":1620,"change":1095,"percent_change":1008,"volume":1621,"transactions":9,"vwap":1620},"2025-05-22",65.23,64.099998,64.63,9600,{"date":1623,"open":245,"high":978,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":940,"transactions":9,"vwap":1625},"2025-05-21",64.13,64.84,-0.74,-1.13,{"date":1629,"open":1546,"high":456,"low":1630,"close":333,"change":373,"percent_change":374,"volume":937,"transactions":9,"vwap":333},"2025-05-20",65.089996,{"date":1632,"open":986,"high":604,"low":986,"close":604,"change":121,"percent_change":146,"volume":1633,"transactions":9,"vwap":604},"2025-05-19",800,{"date":1635,"open":1570,"high":1570,"low":1620,"close":1636,"change":106,"percent_change":638,"volume":848,"transactions":9,"vwap":1636},"2025-05-16",65.25,{"date":1638,"open":1618,"high":1639,"low":316,"close":316,"change":979,"percent_change":307,"volume":1514,"transactions":9,"vwap":316},"2025-05-15",65.4,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":308,"percent_change":363,"volume":706,"transactions":9,"vwap":1643},"2025-05-14",65.39,65.18,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1584,"change":1649,"percent_change":65,"volume":759,"transactions":9,"vwap":1584},"2025-05-13",65.38,65.48,64.89,0.58,{"date":1651,"open":1652,"high":538,"low":1652,"close":227,"change":638,"percent_change":671,"volume":1001,"transactions":9,"vwap":227},"2025-05-12",64.48,{"date":1654,"open":1655,"high":1643,"low":1656,"close":1652,"change":1657,"percent_change":1658,"volume":765,"transactions":9,"vwap":1652},"2025-05-09",64.6,63.35,1.46,2.32,{"date":1660,"open":1625,"high":1625,"low":176,"close":176,"change":1661,"percent_change":1662,"volume":1297,"transactions":9,"vwap":176},"2025-05-08",-1.98,-3.05,{"date":1664,"open":235,"high":236,"low":1665,"close":236,"change":680,"percent_change":681,"volume":173,"transactions":9,"vwap":236},"2025-05-07",64.59,{"date":1667,"open":1668,"high":1563,"low":224,"close":1563,"change":374,"percent_change":561,"volume":1514,"transactions":9,"vwap":1563},"2025-05-06",64.65,{"date":1670,"open":1671,"high":286,"low":1672,"close":1673,"change":630,"percent_change":776,"volume":998,"transactions":9,"vwap":1673},"2025-05-05",64.69,64.52,64.73,{"date":1675,"open":1676,"high":1676,"low":1583,"close":237,"change":497,"percent_change":498,"volume":702,"transactions":9,"vwap":237},"2025-05-02",65.12,{"date":1678,"open":1655,"high":306,"low":1655,"close":247,"change":926,"percent_change":394,"volume":1230,"transactions":9,"vwap":247},"2025-05-01",{"date":1680,"open":275,"high":275,"low":1681,"close":1682,"change":279,"percent_change":430,"volume":1514,"transactions":9,"vwap":1682},"2025-04-30",64.94,65.029999,{"date":1684,"open":477,"high":477,"low":236,"close":977,"change":308,"percent_change":363,"volume":759,"transactions":9,"vwap":977},"2025-04-29",{"date":1686,"open":1630,"high":1618,"low":1687,"close":1618,"change":1597,"percent_change":136,"volume":706,"transactions":9,"vwap":1618},"2025-04-28",64.62,{"date":1689,"open":1556,"high":1676,"low":1690,"close":1691,"change":1538,"percent_change":1692,"volume":1005,"transactions":9,"vwap":1691},"2025-04-25",64.46,64.8,-0.66,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1618,"change":1697,"percent_change":1698,"volume":1297,"transactions":9,"vwap":1618},"2025-04-24",65.56,64.64,1.21,1.89,{"date":1700,"open":295,"high":1646,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":759,"transactions":9,"vwap":1702},"2025-04-23",63.82,64.019997,-0.71,-1.1,{"date":180,"open":1706,"high":225,"low":1706,"close":1673,"change":116,"percent_change":1707,"volume":765,"transactions":9,"vwap":1673},63.6,1.78]