[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PABD":3,"homepage-market-summary":27,"stock-historical-PABD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PABD","2026-10-05",{"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},"iShares Trust iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9872,2.028812,"Semi-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},67.9164,68.0274,-0.111,-0.16,86.807453,71.88,57,9416.542005096,73.4,681,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},55.46,10584,3863307.501274,22.46,"2025-04-23",[182,185,193,201,210,219,229,238,246,255,263,270,278,288,296,304,312,318,325,332,339,346,353,361,371,380,388,396,404,411,417,426,433,440,448,456,463,470,477,485,493,499,506,514,522,529,538,546,554,563,569,577,584,592,601,608,615,622,629,635,642,647,652,661,668,674,681,686,693,701,706,713,719,725,733,739,746,751,758,766,772,779,785,791,799,807,814,819,825,834,840,846,852,858,864,872,877,883,890,897,902,907,915,922,926,932,937,943,948,955,963,971,978,982,989,996,1003,1007,1013,1019,1026,1032,1037,1041,1046,1051,1056,1062,1068,1074,1083,1091,1099,1105,1111,1116,1123,1131,1138,1145,1153,1160,1167,1173,1181,1187,1193,1200,1207,1211,1218,1226,1235,1241,1246,1253,1261,1266,1272,1277,1282,1287,1294,1302,1308,1311,1315,1320,1326,1334,1340,1347,1353,1357,1364,1372,1377,1384,1389,1398,1405,1412,1417,1422,1427,1433,1439,1447,1453,1458,1464,1470,1475,1481,1488,1492,1497,1504,1511,1517,1521,1528,1534,1540,1545,1553,1558,1563,1570,1575,1581,1587,1594,1601,1610,1617,1626,1633,1639,1645,1649,1655,1659,1663,1669,1673,1681,1686,1693,1696,1701,1706,1710,1714,1720,1724,1727,1733,1737,1743,1748,1752,1759,1767,1774,1781,1787,1793,1799,1804,1809,1817,1821,1825,1831,1836,1839,1846,1852,1856,1862,1866,1873,1879,1888,1894,1901,1907,1915,1922,1926,1931,1935,1940,1947,1954,1960,1965,1971,1977,1984,1987,1992,1997,2001,2008,2013,2019,2025,2031,2039,2045,2052,2057,2061,2068,2074,2080,2087,2092,2098,2103,2109,2116,2120,2126,2135,2140,2146,2152,2156,2162,2168,2171,2177,2182,2186,2189,2193,2196,2200,2205,2209,2214,2218,2222,2228,2234,2238,2242,2247,2251,2254,2258,2263,2266,2271,2275,2278,2284,2287,2292,2297,2302,2308,2312,2316,2322,2326,2331,2336,2339,2343,2350,2354,2359,2365,2368,2372,2375,2379,2382,2386,2389,2393],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},35,67.7213,{"date":186,"open":187,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",67.9,0.7056,1.05,273.1627,36,67.9489,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",67.3218,-0.5906,-0.87,55.7057,23,67.3063,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",68,67.9124,-0.5295,-0.77,1866.8877,29,68.0201,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",68.4498,68.4419,-0.2931,-0.43,299.3277,30,68.432,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",68.39,68.74,68.735,-0.273,-0.4,1461.3757,45,68.6998,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",69,69.008,0.691,1.01,983.6127,24,68.9966,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",68.317,-0.2455,-0.36,37.1629,27,68.2849,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",68.69,68.5625,-1.2822,-1.84,259.3077,22,68.6976,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",69.8447,0.2638,0.38,50.1627,21,69.7119,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":236,"vwap":269},"2026-09-21",69.5809,0.7984,1.16,120.8437,69.4885,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",68.7825,-0.4529,-0.65,16.6187,17,68.6682,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",69.269,69.27,69.2354,0.7643,1.12,1952.2877,42,69.2821,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":242,"volume":293,"transactions":294,"vwap":295},"2026-09-16",69.12,68.4711,-0.2451,11318.1627,63,68.8138,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",68.7162,-0.2903,-0.42,104.2777,31,68.7044,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",69.0065,-0.5919,-0.85,64.4917,25,69.0983,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":130,"volume":316,"transactions":253,"vwap":317},"2026-09-11",69.5984,0.6002,40.5967,69.692,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":310,"vwap":324},"2026-09-10",68.9982,-0.6481,-0.93,99.1627,69.2041,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":199,"vwap":331},"2026-09-09",69.6463,-0.8421,-1.19,136.3057,69.9634,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":310,"vwap":338},"2026-09-08",70.4884,-0.5682,-0.8,45.5157,70.7751,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":253,"vwap":345},"2026-09-04",71.0566,0.0148,0.02,99.5697,70.9718,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":244,"vwap":352},"2026-09-03",71.0418,0.8809,1.26,47.3646,70.8177,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",70.1609,0.4609,0.66,13.1627,14,70.0322,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",70.005,69.53,69.7,-0.9192,-1.3,4412.6367,46,69.7224,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":199,"vwap":379},"2026-08-31",70.74,70.6,70.6192,0.0492,0.07,4041.1627,70.637,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":286,"vwap":387},"2026-08-28",70.9,70.57,-0.6909,-0.97,35169.683083,70.576,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":310,"vwap":395},"2026-08-27",71.18,71.2609,-0.1425,-0.2,2274.683083,71.1791,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":274,"volume":401,"transactions":402,"vwap":403},"2026-08-26",71.65,71.4034,-0.4651,4089.9037,28,71.6464,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":130,"volume":408,"transactions":409,"vwap":410},"2026-08-25",71.8685,0.6183,15.1627,16,71.6216,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":110,"volume":415,"transactions":402,"vwap":416},"2026-08-24",71.2502,-0.1236,61.8996,71.2003,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",71.41,71.3738,0.6289,0.89,414.3942,33,71.4003,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":217,"vwap":432},"2026-08-20",70.7449,-0.2454,-0.35,211.7111,70.7896,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":94,"volume":438,"transactions":236,"vwap":439},"2026-08-19",70.86,70.9903,0.3622,1453.4721,70.863,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":208,"vwap":447},"2026-08-18",70.98,70.6281,-0.8194,-1.15,399.4724,70.9698,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":424,"vwap":455},"2026-08-17",71.7,71.4475,-0.1566,-0.22,1215.47375,71.7233,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":20,"volume":460,"transactions":461,"vwap":462},"2026-08-14",71.6041,-0.114,69.8691,19,71.7197,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":199,"vwap":469},"2026-08-13",71.7181,0.1408,0.2,74.63462,71.77,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":261,"vwap":476},"2026-08-12",71.5773,0.3011,0.42,79.6111,71.7696,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",71.2762,0.0055,0.01,658.1741,49,71.3625,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",71.2707,-0.3966,-0.55,178.4721,32,71.4214,{"date":494,"open":22,"high":22,"low":495,"close":495,"change":496,"percent_change":284,"volume":497,"transactions":183,"vwap":498},"2026-08-07",71.6673,0.7915,1357.3986,71.8527,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":393,"volume":504,"transactions":217,"vwap":505},"2026-08-06",71.2,70.8758,-0.1455,815.4721,71.1679,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":199,"vwap":513},"2026-08-05",71.27,71.0213,0.2738,0.39,526.8233,71.2647,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":261,"vwap":521},"2026-08-04",70.635,70.7475,0.9094,1.3,389.4721,70.6312,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":43,"volume":527,"transactions":236,"vwap":528},"2026-08-03",69.92,69.8381,0.3329,1451.173726,69.9168,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",69.29,69.5052,-0.4604,-0.66,250.9851,26,69.3255,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":253,"vwap":545},"2026-07-30",69.6,69.9656,1.7789,2.61,748.4721,69.6568,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":310,"vwap":553},"2026-07-29",68.15,68.1867,-0.6471,-0.94,693.6181,68.2313,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":402,"vwap":562},"2026-07-28",68.96,68.97,68.8338,0.0707,0.1,2375.4721,68.9268,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":35,"volume":567,"transactions":236,"vwap":568},"2026-07-27",68.7631,0.397,257.2179,68.9743,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":236,"vwap":576},"2026-07-24",68.53,68.3661,0.2781,0.41,5093.6565,68.523,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":409,"vwap":583},"2026-07-23",68.088,-0.8811,-1.28,188.1995,68.1845,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":150,"volume":589,"transactions":590,"vwap":591},"2026-07-22",69.14,68.9691,0.0301,914.1995,18,69.0486,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",68.56,68.939,0.8793,1.29,220.9313,20,68.6164,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":308,"volume":606,"transactions":590,"vwap":607},"2026-07-20",68.55,68.0597,-0.5845,128.8553,68.5546,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":225,"volume":613,"transactions":402,"vwap":614},"2026-07-17",68.48,68.6442,-0.2765,221.437759,68.4836,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":461,"vwap":621},"2026-07-16",68.9207,-0.5047,-0.73,92.8553,68.8615,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":35,"volume":627,"transactions":461,"vwap":628},"2026-07-15",69.185,69.4254,0.4008,215.9843,69.1962,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":86,"volume":633,"transactions":461,"vwap":634},"2026-07-14",69.0246,0.5083,49.8553,69.4061,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":445,"volume":640,"transactions":217,"vwap":641},"2026-07-13",68.62,68.5163,-0.7957,591.1323,68.6173,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":511,"volume":646,"transactions":9,"vwap":644},"2026-07-10",69.312,0.268,100,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":646,"transactions":9,"vwap":649},"2026-07-09",69.043999,0.537,0.78,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",68.31,68.615,67.92,68.507,-0.528,-0.76,1900,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",69.66,69.035004,-0.872,-1.25,1200,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":130,"volume":673,"transactions":9,"vwap":671},"2026-07-06",69.71,69.907,0.6,200,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",69.029999,69.307,0.642,0.93,300,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":197,"volume":680,"transactions":9,"vwap":684},"2026-07-01",68.78,68.665,-0.6,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",68.91,69.265,0.297,0.43,400,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",68.99,68.999,68.968,0.525,0.77,500,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":225,"volume":673,"transactions":9,"vwap":704},"2026-06-26",68.45,68.443,-0.272,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",68.9,68.715,0.623,0.91,1100,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":673,"transactions":9,"vwap":716},"2026-06-24",67.82,68.092003,-0.084,-0.12,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":680,"transactions":9,"vwap":722},"2026-06-23",68.050003,68.176,-1.308,-1.88,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",69.39,69.58,69.484,0.042,0.06,43700,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":692,"transactions":9,"vwap":736},"2026-06-18",69.28,69.442,0.501,0.73,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",69.83,68.941,-0.408,-0.59,2000,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":511,"volume":673,"transactions":9,"vwap":749},"2026-06-16",69.44,69.349,0.271,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":64,"volume":757,"transactions":9,"vwap":755},"2026-06-15",69.61,68.94,69.078003,-0.499,17700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-12",69.32,69.577,69.07,0.085,0.12,5800,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":700,"transactions":9,"vwap":769},"2026-06-11",68.019997,69.492,2.035,3.02,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-10",68.12,67.457,-0.797,-1.17,12400,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":700,"transactions":9,"vwap":782},"2026-06-09",68.88,68.254,0.158,0.23,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":680,"transactions":9,"vwap":788},"2026-06-08",68.17,68.096001,0.35,0.52,{"date":792,"open":637,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",68.77,67.62,67.746,-1.752,-2.52,16900,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-04",69.31,69.52,69.498,0.644,0.94,21100,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":197,"volume":813,"transactions":9,"vwap":811},"2026-06-03",69.8,69.81,68.854,-0.605,36900,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":94,"volume":680,"transactions":9,"vwap":817},"2026-06-02",69.24,69.459,0.353,{"date":820,"open":821,"high":822,"low":683,"close":822,"change":823,"percent_change":824,"volume":700,"transactions":9,"vwap":822},"2026-06-01",68.8,69.106,-0.222,-0.32,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-29",69.49,69.78,69.2,69.328,0.133,0.19,41800,{"date":835,"open":836,"high":829,"low":836,"close":837,"change":838,"percent_change":839,"volume":680,"transactions":9,"vwap":837},"2026-05-28",69.040001,69.195,0.087,0.13,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":215,"volume":680,"transactions":9,"vwap":844},"2026-05-27",69.13,68.95,69.108,-0.296,{"date":847,"open":748,"high":748,"low":848,"close":849,"change":850,"percent_change":851,"volume":745,"transactions":9,"vwap":849},"2026-05-26",69.37,69.404,0.804,1.17,{"date":853,"open":637,"high":854,"low":855,"close":855,"change":856,"percent_change":110,"volume":857,"transactions":9,"vwap":855},"2026-05-22",68.66,68.6,-0.117,1700,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":646,"transactions":9,"vwap":861},"2026-05-21",68.010002,68.717,0.443,0.65,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-20",67.24,68.35,68.274,1.301,1.94,4400,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":64,"volume":646,"transactions":9,"vwap":875},"2026-05-19",67.11,66.973,-0.484,{"date":878,"open":879,"high":775,"low":880,"close":775,"change":881,"percent_change":882,"volume":692,"transactions":9,"vwap":775},"2026-05-18",67.27,67.040001,0.561,0.84,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",67,66.896,-1.175,-1.73,700,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-14",68.29,68.070999,-0.132,-0.19,9100,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":646,"transactions":9,"vwap":899},"2026-05-13",68.203,0.167,0.25,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":646,"transactions":9,"vwap":904},"2026-05-12",68.036003,-0.464,-0.68,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-11",68.7,68.42,68.5,-0.178,-0.26,44500,{"date":916,"open":854,"high":917,"low":918,"close":919,"change":920,"percent_change":120,"volume":921,"transactions":9,"vwap":919},"2026-05-08",68.71,68.46,68.678,0.614,13700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":888,"volume":646,"transactions":9,"vwap":924},"2026-05-07",68.064003,-1.197,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":667,"transactions":9,"vwap":929},"2026-05-06",69.15,69.261,1.818,2.7,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":646,"transactions":9,"vwap":934},"2026-05-05",67.443,0.808,1.21,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":889,"transactions":9,"vwap":940},"2026-05-04",67.125,66.635,-0.96,-1.42,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":646,"transactions":9,"vwap":945},"2026-05-01",67.595,-0.208,-0.31,{"date":949,"open":950,"high":715,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-30",66.97,67.803,1.738,2.63,8700,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-29",66.37,65.91,66.065002,-0.762,-1.14,20400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":308,"volume":970,"transactions":9,"vwap":968},"2026-04-28",66.94,66.96,66.65,66.827,-0.572,6100,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-27",67.53,67.399,-0.155,-0.23,600,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":157,"volume":646,"transactions":9,"vwap":980},"2026-04-24",67.554,0.371,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-23",67.050003,67.183,-0.625,-0.92,6000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":750,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-22",67.93,67.71,67.808,0.4,3000,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-21",68.59,67.537,-1.486,-2.15,2200,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":242,"volume":646,"transactions":9,"vwap":1005},"2026-04-20",69.023003,-0.25,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":977,"transactions":9,"vwap":1010},"2026-04-17",69.51,69.273,1.148,1.69,{"date":1014,"open":867,"high":867,"low":1015,"close":1016,"change":1017,"percent_change":947,"volume":1018,"transactions":9,"vwap":1016},"2026-04-16",67.8,68.125,-0.214,4000,{"date":1020,"open":787,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-15",68.339,68.135,0.023,0.03,4800,{"date":1027,"open":1028,"high":910,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1018,"transactions":9,"vwap":1029},"2026-04-14",68.13,68.316,0.694,1.03,{"date":1033,"open":967,"high":1034,"low":967,"close":1034,"change":1035,"percent_change":1036,"volume":712,"transactions":9,"vwap":1034},"2026-04-13",67.622,0.459,0.68,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":94,"volume":646,"transactions":9,"vwap":1039},"2026-04-10",67.163,0.344,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":856,"percent_change":110,"volume":1045,"transactions":9,"vwap":1044},"2026-04-09",66.19,66.819,8500,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":673,"transactions":9,"vwap":1048},"2026-04-08",66.936,2.596,4.03,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":393,"volume":660,"transactions":9,"vwap":1054},"2026-04-07",64.38,64.34,-0.131,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":692,"transactions":9,"vwap":1059},"2026-04-06",64.12,64.471,0.361,0.56,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":680,"transactions":9,"vwap":1065},"2026-04-02",64.13,64.11,-0.454,-0.7,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":543,"volume":1073,"transactions":9,"vwap":1071},"2026-04-01",64.35,64.564,1.641,900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-31",62.47,63.080002,60.61,62.923,1.574,2.57,88000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-30",61.86,61.02,61.349,0.033,0.05,20700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-27",61.81,61.82,61.316,-0.609,-0.98,5200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":977,"transactions":9,"vwap":1102},"2026-03-26",62.63,61.925,-1.318,-2.08,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":680,"transactions":9,"vwap":1108},"2026-03-25",63.29,63.243,0.838,1.34,{"date":1112,"open":1101,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":336,"volume":857,"transactions":9,"vwap":1114},"2026-03-24",62.82,62.405,-0.506,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":977,"transactions":9,"vwap":1119},"2026-03-23",62.59,62.911,62.48,1.516,2.47,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",62.85,62.98,61.395,-1.875,-2.96,5600,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-19",62.4,63.27,-0.239,-0.38,12600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-18",64.235,63.509,-1.338,-2.06,8000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":857,"transactions":9,"vwap":1150},"2026-03-17",64.97,65.059998,64.83,64.847,0.176,0.27,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":745,"transactions":9,"vwap":1157},"2026-03-16",64.799,64.56,64.671,1.165,1.83,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-13",64.67,63.506,-0.919,-1.43,1300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":667,"transactions":9,"vwap":1170},"2026-03-12",64.93,64.425,-1.085,-1.66,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-11",65.52,65.7,65.51,-0.323,-0.49,800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":667,"transactions":9,"vwap":1184},"2026-03-10",66.57,65.833,0.071,0.11,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":692,"transactions":9,"vwap":1190},"2026-03-09",64.39,65.762,0.408,0.62,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":692,"transactions":9,"vwap":1196},"2026-03-06",64.8,65.354,64.7,-0.578,-0.88,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":712,"transactions":9,"vwap":1203},"2026-03-05",65.795,65.932,65.41,-1.438,-2.13,{"date":1208,"open":965,"high":1209,"low":965,"close":1209,"change":1210,"percent_change":936,"volume":700,"transactions":9,"vwap":1209},"2026-03-04",67.37,0.806,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":889,"transactions":9,"vwap":1215},"2026-03-03",65.79,66.675,66.564,-2.07,-3.02,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-02",68.27,68.72,68.634,-1.476,-2.11,3500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-27",70.18,70.2,70.019997,70.11,-0.006,-0.01,199100,{"date":1236,"open":1237,"high":1238,"low":828,"close":1238,"change":1239,"percent_change":1089,"volume":1240,"transactions":9,"vwap":1238},"2026-02-26",70.089996,70.116,0.038,16200,{"date":1242,"open":1228,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1036,"volume":745,"transactions":9,"vwap":1244},"2026-02-25",70.25,70.078003,0.473,{"date":1247,"open":1248,"high":753,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-24",69.55,69.605,0.406,0.59,2100,{"date":1254,"open":364,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-23",69.64,69.11,69.199,-0.398,-0.57,3800,{"date":1262,"open":748,"high":1263,"low":748,"close":1263,"change":1264,"percent_change":1265,"volume":1180,"transactions":9,"vwap":1263},"2026-02-20",69.597,0.746,1.08,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":242,"volume":1271,"transactions":9,"vwap":1269},"2026-02-19",68.68,68.851,-0.249,4200,{"date":1273,"open":727,"high":727,"low":676,"close":1274,"change":1275,"percent_change":1186,"volume":1276,"transactions":9,"vwap":1274},"2026-02-18",69.099998,0.077,10000,{"date":1278,"open":998,"high":1005,"low":1279,"close":1005,"change":1280,"percent_change":731,"volume":1281,"transactions":9,"vwap":1005},"2026-02-17",68.43,0.043,1400,{"date":1283,"open":1284,"high":842,"low":1284,"close":1285,"change":1286,"percent_change":832,"volume":921,"transactions":9,"vwap":1285},"2026-02-13",68.82,68.98,0.131,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-12",69.74,68.849,-0.867,-1.24,15200,{"date":1295,"open":1255,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-11",69.91,69.63,69.716,0.434,0.63,15800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":889,"transactions":9,"vwap":1305},"2026-02-10",69.47,69.282,0.222,0.32,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":711,"percent_change":1110,"volume":646,"transactions":9,"vwap":1310},"2026-02-09",69.059998,{"date":1312,"open":548,"high":548,"low":548,"close":548,"change":1313,"percent_change":1314,"volume":673,"transactions":9,"vwap":548},"2026-02-06",1.517,2.28,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":673,"transactions":9,"vwap":1317},"2026-02-05",66.633,-0.873,-1.29,{"date":1321,"open":860,"high":1322,"low":1323,"close":1324,"change":1275,"percent_change":1186,"volume":1325,"transactions":9,"vwap":1324},"2026-02-04",68.07,67.25,67.506,17900,{"date":1327,"open":1328,"high":1329,"low":966,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-03",67.36,67.63,67.429,-0.055,-0.08,28200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":790,"volume":700,"transactions":9,"vwap":1337},"2026-02-02",67.388,67.484,67.28,0.347,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":987,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-30",67.535,67.07,67.137,-1.35,63300,{"date":1348,"open":1349,"high":548,"low":1349,"close":1350,"change":1351,"percent_change":50,"volume":1352,"transactions":9,"vwap":1350},"2026-01-29",67.735,68.056999,0.33,10400,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":987,"volume":700,"transactions":9,"vwap":1355},"2026-01-28",67.727,-0.629,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-27",67.78,68.356,1.033,1.53,16100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1251,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",67.39,67.49,67.26,67.323,0.398,1600,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":691,"volume":970,"transactions":9,"vwap":1375},"2026-01-23",66.41,66.925,0.284,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":700,"transactions":9,"vwap":1381},"2026-01-22",66.66,66.689,66.641,0.441,0.67,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":673,"transactions":9,"vwap":1386},"2026-01-21",66.2,0.457,0.7,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-20",65.82,66.099998,65.61,65.743,-0.941,-1.41,7900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1260,"transactions":9,"vwap":1402},"2026-01-16",66.77,66.63,66.684,-0.706,-1.05,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1366,"change":130,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1366},"2026-01-15",66.78,67.645,66.665,1.31,65400,{"date":1413,"open":967,"high":967,"low":1414,"close":1415,"change":1416,"percent_change":87,"volume":889,"transactions":9,"vwap":1415},"2026-01-14",66.4,66.52,0.147,{"date":1418,"open":1407,"high":1407,"low":1419,"close":1419,"change":1420,"percent_change":1067,"volume":1421,"transactions":9,"vwap":1419},"2026-01-13",66.373,-0.465,2400,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":35,"volume":700,"transactions":9,"vwap":1425},"2026-01-12",66.75,66.838,0.388,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":174,"transactions":9,"vwap":1430},"2026-01-09",66.25,66.45,0.526,0.8,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":673,"transactions":9,"vwap":1436},"2026-01-08",65.74,65.924,-0.047,-0.07,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":174,"transactions":9,"vwap":1444},"2026-01-07",65.952,65.98,65.95,65.971,-0.193,-0.29,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":673,"transactions":9,"vwap":1450},"2026-01-06",66.040001,66.164,0.192,0.29,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1410,"volume":680,"transactions":9,"vwap":1456},"2026-01-05",65.33,65.972,0.851,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1463,"percent_change":1383,"volume":889,"transactions":9,"vwap":1461},"2026-01-02",65.050003,65.121,64.84,0.436,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":673,"transactions":9,"vwap":1467},"2025-12-31",64.63,64.685,-0.315,-0.48,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":764,"percent_change":1474,"volume":667,"transactions":9,"vwap":1473},"2025-12-30",65.16,65,0.18,{"date":1476,"open":1477,"high":1478,"low":1462,"close":1479,"change":947,"percent_change":1469,"volume":1480,"transactions":9,"vwap":1479},"2025-12-29",64.92,65.029999,64.88,6700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-26",65.115,65.19,0.171,0.26,30200,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1474,"volume":646,"transactions":9,"vwap":1490},"2025-12-24",65.018997,0.114,{"date":1493,"open":1477,"high":1477,"low":1494,"close":1495,"change":1496,"percent_change":35,"volume":1166,"transactions":9,"vwap":1495},"2025-12-23",64.9,64.905,0.372,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":100,"volume":1503,"transactions":9,"vwap":1500},"2025-12-22",64.37,64.533,64.26,0.343,49200,{"date":1505,"open":1506,"high":1189,"low":1507,"close":1508,"change":1502,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-19",64.16,64.14,64.19,0.54,7000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":699,"volume":1281,"transactions":9,"vwap":1515},"2025-12-18",63.77,64.050003,63.847,0.491,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1067,"volume":646,"transactions":9,"vwap":1519},"2025-12-17",63.356,-0.445,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1104,"volume":1363,"transactions":9,"vwap":1526},"2025-12-16",63.95,64.019997,63.61,63.801,-1.357,{"date":1529,"open":1530,"high":1530,"low":1478,"close":1531,"change":1532,"percent_change":1036,"volume":1533,"transactions":9,"vwap":1531},"2025-12-15",65.34,65.158,0.442,4900,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":692,"transactions":9,"vwap":1537},"2025-12-12",64.64,64.716,-0.41,-0.63,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":673,"transactions":9,"vwap":1542},"2025-12-11",65.126,0.521,0.81,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1548},"2025-12-10",64.010002,64.605,63.96,0.609,0.95,11400,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":560,"volume":692,"transactions":9,"vwap":1556},"2025-12-09",64.15,63.996,0.065,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1469,"volume":1276,"transactions":9,"vwap":1561},"2025-12-08",64.22,63.931,-0.309,{"date":1564,"open":1565,"high":1566,"low":1506,"close":1567,"change":1568,"percent_change":1438,"volume":1569,"transactions":9,"vwap":1567},"2025-12-05",64.52,64.54,64.24,-0.043,11800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":79,"volume":692,"transactions":9,"vwap":1573},"2025-12-04",64.21,64.283,0.218,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":57,"volume":1580,"transactions":9,"vwap":1578},"2025-12-03",63.76,64.065002,0.285,3300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":574,"volume":174,"transactions":9,"vwap":1584},"2025-12-02",63.68,63.78,63.66,0.263,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-01",63.82,63.517,-0.333,-0.52,7600,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":79,"volume":1600,"transactions":9,"vwap":1598},"2025-11-28",63.69,63.89,63.85,0.215,41500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-26",63.16,63.73,63.13,63.635,1.064,1.7,9900,{"date":1611,"open":1612,"high":1613,"low":23,"close":1614,"change":1615,"percent_change":1031,"volume":1616,"transactions":9,"vwap":1614},"2025-11-25",62.54,62.84,62.571,0.639,128000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-24",62.07,62.24,61.71,61.932,-0.148,-0.24,54100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":174,"transactions":9,"vwap":1630},"2025-11-21",61.7,62.105,62.080002,0.982,1.61,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1025,"transactions":9,"vwap":1636},"2025-11-20",61.62,61.098,-0.952,-1.53,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":680,"transactions":9,"vwap":1642},"2025-11-19",61.89,62.049999,-0.113,-0.18,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":685,"percent_change":941,"volume":712,"transactions":9,"vwap":1648},"2025-11-18",61.94,62.163,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1073,"transactions":9,"vwap":1652},"2025-11-17",63.369,62.763,-0.893,-1.4,{"date":1656,"open":1513,"high":1513,"low":1657,"close":1657,"change":1658,"percent_change":1446,"volume":646,"transactions":9,"vwap":1657},"2025-11-14",63.656,-0.187,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1318,"percent_change":1345,"volume":700,"transactions":9,"vwap":1662},"2025-11-13",64.29,63.843,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1537,"change":1667,"percent_change":1668,"volume":700,"transactions":9,"vwap":1537},"2025-11-12",64.71,64.76,0.486,0.76,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1383,"volume":646,"transactions":9,"vwap":1671},"2025-11-11",64.23,0.425,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1676},"2025-11-10",63.47,63.805,63.45,0.721,1.14,9000,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1351,"volume":1281,"transactions":9,"vwap":1684},"2025-11-07",62.769,63.084,0.209,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-06",63.02,62.875,-0.364,-0.58,3200,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1516,"percent_change":651,"volume":646,"transactions":9,"vwap":1695},"2025-11-05",63.239,{"date":1697,"open":1698,"high":1125,"low":1699,"close":1699,"change":1700,"percent_change":777,"volume":1180,"transactions":9,"vwap":1699},"2025-11-04",62.8,62.748,-0.74,{"date":1702,"open":1107,"high":1703,"low":1107,"close":1703,"change":1704,"percent_change":1233,"volume":1705,"transactions":9,"vwap":1703},"2025-11-03",63.488,-0.008,1800,{"date":1707,"open":1585,"high":1585,"low":1708,"close":1709,"change":823,"percent_change":430,"volume":1144,"transactions":9,"vwap":1709},"2025-10-31",63.18,63.496,{"date":1711,"open":1523,"high":1523,"low":1712,"close":1712,"change":1713,"percent_change":225,"volume":1180,"transactions":9,"vwap":1712},"2025-10-30",63.718,-0.254,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":667,"transactions":9,"vwap":1717},"2025-10-29",63.885,63.972,-0.584,-0.9,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":377,"volume":646,"transactions":9,"vwap":1722},"2025-10-28",64.556,0.045,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1502,"percent_change":100,"volume":646,"transactions":9,"vwap":1726},"2025-10-27",64.511,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":560,"percent_change":1732,"volume":700,"transactions":9,"vwap":1731},"2025-10-24",64.089996,64.17,64.168,0.16,{"date":1734,"open":1597,"high":1572,"low":1597,"close":1735,"change":1736,"percent_change":135,"volume":1166,"transactions":9,"vwap":1735},"2025-10-23",64.068001,0.293,{"date":1738,"open":1597,"high":1739,"low":1604,"close":1740,"change":1741,"percent_change":824,"volume":1742,"transactions":9,"vwap":1740},"2025-10-22",63.92,63.775,-0.203,571300,{"date":1744,"open":1064,"high":1064,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":889,"transactions":9,"vwap":1745},"2025-10-21",63.978,-0.541,-0.84,{"date":1749,"open":1661,"high":1566,"low":1661,"close":1750,"change":1751,"percent_change":422,"volume":970,"transactions":9,"vwap":1750},"2025-10-20",64.519,0.567,{"date":1753,"open":1754,"high":1064,"low":1755,"close":1756,"change":1757,"percent_change":215,"volume":1758,"transactions":9,"vwap":1756},"2025-10-17",63.79,63.55,63.952,-0.275,19200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":738,"volume":1766,"transactions":9,"vwap":1764},"2025-10-16",63.93,64.4,63.91,64.227,0.463,29400,{"date":1768,"open":1596,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":790,"volume":1773,"transactions":9,"vwap":1771},"2025-10-15",63.84,63.514,63.764,0.331,21400,{"date":1775,"open":1776,"high":1769,"low":1777,"close":1778,"change":1779,"percent_change":994,"volume":1780,"transactions":9,"vwap":1778},"2025-10-14",62.79,62.78,63.433,0.253,42400,{"date":1782,"open":1113,"high":1783,"low":1776,"close":1708,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1708},"2025-10-13",63.31,0.679,1.09,64600,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1395,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-10",63.025002,62.501,-1.48,17300,{"date":1794,"open":1525,"high":1525,"low":1795,"close":1796,"change":1797,"percent_change":1097,"volume":1798,"transactions":9,"vwap":1796},"2025-10-09",63.37,63.442,-0.628,7100,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":789,"volume":889,"transactions":9,"vwap":1802},"2025-10-08",64.064003,64.07,0.226,{"date":1805,"open":1514,"high":1729,"low":1806,"close":1807,"change":1808,"percent_change":1199,"volume":1137,"transactions":9,"vwap":1807},"2025-10-07",63.81,63.844,-0.569,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1812},"2025-10-06",64.31,64.413,64.059998,0.195,0.3,1500,{"date":1818,"open":1572,"high":1819,"low":1572,"close":1819,"change":1820,"percent_change":882,"volume":1018,"transactions":9,"vwap":1819},"2025-10-03",64.218,0.534,{"date":1822,"open":1597,"high":1597,"low":1823,"close":1823,"change":1824,"percent_change":784,"volume":667,"transactions":9,"vwap":1823},"2025-10-02",63.684,0.145,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":646,"transactions":9,"vwap":1828},"2025-10-01",63.6,63.539,0.578,0.92,{"date":1832,"open":1118,"high":1833,"low":1118,"close":1833,"change":1834,"percent_change":1192,"volume":1835,"transactions":9,"vwap":1833},"2025-09-30",62.961,0.386,37500,{"date":1837,"open":1076,"high":1838,"low":1076,"close":1838,"change":789,"percent_change":1061,"volume":857,"transactions":9,"vwap":1838},"2025-09-29",62.575,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":863,"volume":1845,"transactions":9,"vwap":1842},"2025-09-26",62.09,62.225,61.97,0.402,10200,{"date":1847,"open":1848,"high":1849,"low":1628,"close":1849,"change":1850,"percent_change":1851,"volume":995,"transactions":9,"vwap":1849},"2025-09-25",61.789,61.823,-0.502,-0.81,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":206,"volume":646,"transactions":9,"vwap":1854},"2025-09-24",62.325,-0.481,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":976,"volume":857,"transactions":9,"vwap":1860},"2025-09-23",63.17,62.77,62.806,-0.146,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":511,"volume":673,"transactions":9,"vwap":1864},"2025-09-22",62.952,0.242,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1624,"volume":857,"transactions":9,"vwap":1871},"2025-09-19",62.73,63.11,62.607,62.71,-0.151,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":57,"volume":174,"transactions":9,"vwap":1877},"2025-09-18",62.849,62.954,62.861,0.282,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-17",62.93,62.97,62.45,62.579,-0.189,-0.3,2800,{"date":1889,"open":1859,"high":1859,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":673,"transactions":9,"vwap":1891},"2025-09-16",62.74,62.768,-0.205,-0.33,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1383,"volume":1900,"transactions":9,"vwap":1898},"2025-09-15",63.0099983,62.94,62.973,0.422,8100,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":242,"volume":660,"transactions":9,"vwap":1905},"2025-09-12",62.65,62.49,62.551,-0.228,{"date":1908,"open":1909,"high":1777,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-11",62.69,62.62,62.779,0.649,1.04,120000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":481,"volume":1921,"transactions":9,"vwap":1919},"2025-09-10",62.33,62.34,62.13,0.004,5100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1658,"percent_change":1886,"volume":646,"transactions":9,"vwap":1925},"2025-09-09",62.11,62.126,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":711,"volume":692,"transactions":9,"vwap":1929},"2025-09-08",62.12,62.313,0.564,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1772,"percent_change":1509,"volume":1271,"transactions":9,"vwap":1934},"2025-09-05",61.98,61.749,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1383,"volume":692,"transactions":9,"vwap":1938},"2025-09-04",61.18,61.418,0.411,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":789,"volume":1946,"transactions":9,"vwap":1944},"2025-09-03",61.040001,60.866,61.007,0.214,7500,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":961,"volume":1953,"transactions":9,"vwap":1951},"2025-09-02",60.55,60.88,60.793,-0.702,11600,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1592,"volume":1959,"transactions":9,"vwap":1957},"2025-08-29",61.52,61.495,-0.321,61300,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":574,"volume":1964,"transactions":9,"vwap":1962},"2025-08-28",61.816,0.251,1172,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":667,"transactions":9,"vwap":1968},"2025-08-27",61.32,61.565,-0.066,-0.11,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1073,"transactions":9,"vwap":1974},"2025-08-26",61.54,61.631,-0.011,-0.02,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-25",62.22,61.642,-0.836,-1.34,2700,{"date":1985,"open":1120,"high":1120,"low":1986,"close":1986,"change":805,"percent_change":1362,"volume":646,"transactions":9,"vwap":1986},"2025-08-22",62.478,{"date":1988,"open":1628,"high":1628,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":712,"transactions":9,"vwap":1989},"2025-08-21",61.538,-0.376,-0.61,{"date":1993,"open":1994,"high":1843,"low":1994,"close":1995,"change":1996,"percent_change":901,"volume":1371,"transactions":9,"vwap":1995},"2025-08-20",61.8,61.914,0.153,{"date":1998,"open":1841,"high":1841,"low":1999,"close":1999,"change":2000,"percent_change":1976,"volume":977,"transactions":9,"vwap":1999},"2025-08-19",61.761,-0.014,{"date":2002,"open":2003,"high":1093,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-18",61.669,61.775,-0.031,-0.05,5700,{"date":2009,"open":1994,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":100,"volume":700,"transactions":9,"vwap":2010},"2025-08-15",61.806,61.77,0.325,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1568,"percent_change":1438,"volume":1983,"transactions":9,"vwap":2018},"2025-08-14",61.48,61.5,61.35,61.481,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1251,"volume":1098,"transactions":9,"vwap":2023},"2025-08-13",61.56,61.485,61.524,0.359,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1166,"transactions":9,"vwap":2028},"2025-08-12",61.12,61.165,0.647,1.07,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-11",60.62,60.83,60.518,-0.286,-0.47,8400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":157,"volume":174,"transactions":9,"vwap":2043},"2025-08-08",60.94,60.95,60.804,0.333,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":692,"transactions":9,"vwap":2049},"2025-08-07",60.41,60.478,60.471,0.476,0.79,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":863,"volume":174,"transactions":9,"vwap":2055},"2025-08-06",59.828,59.995,0.385,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":560,"volume":646,"transactions":9,"vwap":2059},"2025-08-05",59.61,0.061,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":1510,"transactions":9,"vwap":2065},"2025-08-04",59.14,59.58,59.549,0.867,1.48,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":1644,"percent_change":947,"volume":2073,"transactions":9,"vwap":2072},"2025-08-01",58.75,58.339,58.682,2900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":534,"percent_change":2079,"volume":857,"transactions":9,"vwap":2078},"2025-07-31",59.15,58.82,58.862,-1.11,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-30",59.86,59.522,-0.653,-1.09,8800,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2089,"change":2091,"percent_change":-6,"volume":692,"transactions":9,"vwap":2089},"2025-07-29",60.175,60.18,-0.001,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":673,"transactions":9,"vwap":2095},"2025-07-28",60.22,60.176,-0.889,-1.46,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":343,"volume":2038,"transactions":9,"vwap":2101},"2025-07-25",60.67,61.064999,0.012,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":977,"transactions":9,"vwap":2106},"2025-07-24",61.19,61.053001,-0.395,-0.64,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-23",60.93,61.448,1.257,2.09,762100,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":1351,"volume":673,"transactions":9,"vwap":2118},"2025-07-22",60.191,0.199,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1878,"percent_change":125,"volume":2125,"transactions":9,"vwap":2124},"2025-07-21",59.82,60.24,59.992,65900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-18",59.95,59.96,59.64,59.71,-0.038,-0.06,11200,{"date":2136,"open":2122,"high":2082,"low":2137,"close":2137,"change":2138,"percent_change":574,"volume":2139,"transactions":9,"vwap":2137},"2025-07-17",59.748,0.245,12700,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":1452,"volume":765,"transactions":9,"vwap":2144},"2025-07-16",59.049999,59.53,59.503,0.173,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":1480,"transactions":9,"vwap":2149},"2025-07-15",59.47,59.33,-0.45,-0.75,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":1089,"percent_change":2155,"volume":673,"transactions":9,"vwap":2154},"2025-07-14",59.78,0.08,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":906,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-11",60,59.73,-1.13,2300,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2047,"change":2166,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2047},"2025-07-10",60.26,60.49,0,12300,{"date":2169,"open":2047,"high":2047,"low":2047,"close":2047,"change":57,"percent_change":2170,"volume":646,"transactions":9,"vwap":2047},"2025-07-09",0.75,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2129,"change":784,"percent_change":511,"volume":2176,"transactions":9,"vwap":2129},"2025-07-08",59.91,60.0099983,59.85,4700,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2159,"change":2181,"percent_change":322,"volume":1025,"transactions":9,"vwap":2159},"2025-07-07",60.049999,59.68,-0.56,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":718,"percent_change":393,"volume":977,"transactions":9,"vwap":2185},"2025-07-03",60.3,60.29,{"date":2187,"open":2188,"high":2047,"low":2188,"close":2047,"change":377,"percent_change":764,"volume":1593,"transactions":9,"vwap":2047},"2025-07-02",60.029999,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":1438,"percent_change":718,"volume":712,"transactions":9,"vwap":2192},"2025-07-01",60.13,60.34,{"date":2194,"open":2191,"high":2047,"low":2195,"close":2047,"change":789,"percent_change":35,"volume":2161,"transactions":9,"vwap":2047},"2025-06-30",59.93,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":43,"volume":646,"transactions":9,"vwap":2198},"2025-06-27",60.060001,0.286,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":673,"transactions":9,"vwap":2202},"2025-06-26",59.774,0.659,1.11,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":1539,"volume":646,"transactions":9,"vwap":2207},"2025-06-25",59.115,-0.375,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":86,"percent_change":350,"volume":2073,"transactions":9,"vwap":2213},"2025-06-24",59.0099983,59.55,59.49,{"date":2215,"open":2216,"high":2070,"low":2216,"close":2070,"change":100,"percent_change":711,"volume":2217,"transactions":9,"vwap":2070},"2025-06-23",57.85,27300,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":1179,"percent_change":2221,"volume":646,"transactions":9,"vwap":2220},"2025-06-20",58.22,-0.83,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":1089,"percent_change":2227,"volume":765,"transactions":9,"vwap":2226},"2025-06-18",58.85,58.97,58.71,0.09,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2151,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-17",58.73,58.66,-1.26,3400,{"date":2235,"open":2180,"high":2180,"low":2236,"close":2237,"change":1446,"percent_change":1179,"volume":1073,"transactions":9,"vwap":2237},"2025-06-16",59.4,59.41,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":941,"percent_change":2241,"volume":646,"transactions":9,"vwap":2240},"2025-06-13",59.7,-1.58,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":1251,"percent_change":2246,"volume":673,"transactions":9,"vwap":2245},"2025-06-12",60.625,60.66,0.98,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2150,"volume":646,"transactions":9,"vwap":2249},"2025-06-11",60.07,-0.27,{"date":2252,"open":2253,"high":2253,"low":2192,"close":2192,"change":1732,"percent_change":1152,"volume":680,"transactions":9,"vwap":2192},"2025-06-10",60.39,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2090,"change":343,"percent_change":1024,"volume":1705,"transactions":9,"vwap":2090},"2025-06-09",60.15,60.32,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":50,"volume":673,"transactions":9,"vwap":2261},"2025-06-06",60.11,60.16,0.295,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":1438,"percent_change":718,"volume":673,"transactions":9,"vwap":2265},"2025-06-05",59.865,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2262,"percent_change":50,"volume":673,"transactions":9,"vwap":2270},"2025-06-04",59.88,59.945,59.935,{"date":2272,"open":2174,"high":2174,"low":2273,"close":2130,"change":1592,"percent_change":2274,"volume":1371,"transactions":9,"vwap":2130},"2025-06-03",59.45,-0.86,{"date":2276,"open":2277,"high":2261,"low":2277,"close":2261,"change":672,"percent_change":234,"volume":1180,"transactions":9,"vwap":2261},"2025-06-02",59.6,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":105,"percent_change":994,"volume":2283,"transactions":9,"vwap":2281},"2025-05-30",59.34,59.56,59.31,133200,{"date":2285,"open":2211,"high":2148,"low":2211,"close":2286,"change":1186,"percent_change":832,"volume":857,"transactions":9,"vwap":2286},"2025-05-29",59.32,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1691,"percent_change":385,"volume":712,"transactions":9,"vwap":2291},"2025-05-28",59.27,59.13,59.21,{"date":2293,"open":2130,"high":2294,"low":2130,"close":2295,"change":711,"percent_change":2296,"volume":1692,"transactions":9,"vwap":2295},"2025-05-27",59.81,59.79,1.55,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1976,"percent_change":2301,"volume":673,"transactions":9,"vwap":2300},"2025-05-23",58.43,58.88,-0.03,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":764,"percent_change":467,"volume":2307,"transactions":9,"vwap":2306},"2025-05-22",58.72,58.989,58.9,43100,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":2311,"percent_change":1067,"volume":646,"transactions":9,"vwap":2310},"2025-05-21",58.78,-0.412,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":100,"volume":646,"transactions":9,"vwap":2314},"2025-05-20",59.192,0.311,{"date":2317,"open":2300,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2246,"volume":1705,"transactions":9,"vwap":2320},"2025-05-19",58.89,58.86,58.881,0.571,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":1438,"volume":646,"transactions":9,"vwap":2324},"2025-05-16",58.31,-0.04,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":140,"volume":646,"transactions":9,"vwap":2329},"2025-05-15",58.18,58.35,0.61,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":242,"volume":889,"transactions":9,"vwap":2334},"2025-05-14",57.95,57.74,-0.21,{"date":2337,"open":2338,"high":2333,"low":2338,"close":2333,"change":1089,"percent_change":2227,"volume":692,"transactions":9,"vwap":2333},"2025-05-13",57.69,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":1486,"percent_change":57,"volume":700,"transactions":9,"vwap":2342},"2025-05-12",57.52,57.9,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":901,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-09",57.67,57.62,57.64,0.44,6500,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":824,"percent_change":489,"volume":692,"transactions":9,"vwap":2353},"2025-05-08",57.42,57.39,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":453,"volume":673,"transactions":9,"vwap":2357},"2025-05-07",57.56,57.71,-0.128,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":1970,"volume":2364,"transactions":9,"vwap":2362},"2025-05-06",57.92,57.838,-0.062,10800,{"date":2366,"open":2367,"high":2342,"low":2367,"close":2342,"change":1186,"percent_change":832,"volume":1692,"transactions":9,"vwap":2342},"2025-05-05",57.82,{"date":2369,"open":2370,"high":2370,"low":2370,"close":2370,"change":173,"percent_change":2371,"volume":646,"transactions":9,"vwap":2370},"2025-05-02",57.79,1.76,{"date":2373,"open":2374,"high":2374,"low":2374,"close":2374,"change":1970,"percent_change":895,"volume":646,"transactions":9,"vwap":2374},"2025-05-01",56.79,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2155,"percent_change":80,"volume":889,"transactions":9,"vwap":2378},"2025-04-30",56.54,56.9,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":2227,"percent_change":1732,"volume":673,"transactions":9,"vwap":2381},"2025-04-29",56.82,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":1351,"percent_change":1251,"volume":673,"transactions":9,"vwap":2385},"2025-04-28",56.43,56.73,{"date":2387,"open":2388,"high":2388,"low":2388,"close":2388,"change":832,"percent_change":79,"volume":646,"transactions":9,"vwap":2388},"2025-04-25",56.4,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2170,"percent_change":2392,"volume":646,"transactions":9,"vwap":2391},"2025-04-24",56.21,1.35,{"date":180,"open":2394,"high":2394,"low":176,"close":176,"change":110,"percent_change":947,"volume":673,"transactions":9,"vwap":176},55.63]