[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJIO":3,"homepage-market-summary":28,"stock-historical-PJIO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PJIO","2026-10-06",{"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},"PGIM Jennison Focused International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1797,0.1169,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},65.07,65.45,64.8063,0.2637,0.41,888,70.89,53.032001,5951.453169031873,67.4,701,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":5},"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":5},"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":5},"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":5},"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":5},"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":5},"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":5},"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":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4869,1777014.745427,17.04,"2025-04-24",[181,184,193,201,211,219,229,239,248,258,266,275,285,293,304,314,325,336,344,354,364,374,382,389,397,407,416,425,433,443,454,464,475,485,495,506,514,523,533,543,553,561,569,577,585,594,603,612,618,627,636,645,653,661,671,679,687,695,704,713,720,728,736,744,750,758,766,775,782,788,794,801,807,814,821,826,832,839,846,854,863,871,878,885,893,899,906,913,921,929,936,943,950,957,965,972,979,985,992,1000,1009,1015,1023,1028,1035,1044,1050,1056,1061,1066,1071,1077,1082,1088,1095,1103,1109,1115,1120,1126,1132,1139,1144,1149,1155,1162,1168,1174,1181,1186,1193,1200,1206,1213,1218,1226,1234,1241,1247,1254,1260,1266,1273,1279,1284,1292,1300,1306,1312,1318,1324,1331,1339,1346,1353,1358,1363,1369,1374,1381,1388,1392,1398,1403,1410,1414,1420,1427,1432,1440,1446,1451,1457,1461,1467,1472,1479,1485,1490,1494,1500,1505,1512,1518,1523,1528,1534,1538,1542,1547,1552,1556,1561,1568,1572,1577,1581,1588,1594,1598,1605,1613,1619,1627,1634,1638,1644,1648,1653,1659,1663,1668,1672,1677,1682,1686,1692,1697,1701,1707,1711,1715,1720,1725,1731,1737,1743,1748,1753,1760,1766,1771,1776,1781,1786,1791,1799,1806,1813,1819,1825,1830,1834,1840,1843,1848,1852,1857,1864,1871,1877,1883,1889,1895,1899,1903,1908,1914,1920,1927,1932,1936,1941,1947,1953,1957,1963,1969,1975,1980,1985,1990,1993,1997,2003,2008,2013,2018,2023,2029,2033,2038,2043,2049,2054,2059,2065,2068,2073,2076,2082,2086,2090,2096,2102,2107,2112,2117,2122,2128,2134,2138,2142,2146,2150,2155,2159,2163,2166,2171,2175,2180,2185,2190,2193,2198,2203,2207,2211,2216,2220,2226,2229,2234,2240,2246,2252,2259,2264,2269,2275,2281,2286,2290,2294,2299,2302,2305,2310,2314,2319,2324,2328,2332,2334,2338,2342,2347,2352,2359,2364,2369,2374,2382,2387,2393,2399,2405,2410,2416,2423,2426,2433,2439,2445],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},42,65.2331,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",64.735,64.915,0.5234,0.81,668.9431,35,64.8083,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",64.2829,1.4913,2.37,446.9431,38,64.2159,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",62.82,62.57,62.7916,0.0686,0.11,1115.9431,41,62.7406,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",62.723,-0.4696,-0.74,274.9431,31,62.9514,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",63.21,62.97,63.1926,0.5706,0.91,502.1221,33,63.0501,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",62.61,62.64,62.622,-0.2185,-0.35,836.9431,46,62.539,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",62.45,62.8405,0.3742,0.6,2378.889,50,62.735,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":80,"volume":255,"transactions":256,"vwap":257},"2026-09-24",62.155,62.65,61.97,62.4663,0.0863,1909.889,44,62.3138,{"date":259,"open":251,"high":251,"low":260,"close":261,"change":64,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",62.26,62.38,-1.14,4104.889,86,62.4643,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",63.13,63.1,0.59,0.94,1173.889,29,63.106,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",62.23,62.51,62.2299,1.5182,2.49,4625.889,97,62.4143,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":157,"volume":290,"transactions":291,"vwap":292},"2026-09-18",60.535,60.9918,0.3318,14058.889,76,60.669,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",60.699,60.77,60.52,60.66,0.73,1.22,15100.872569,112,60.7218,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",60.14,60.48,59.93,0.412,0.69,5426.889,125,60.3377,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",59.485,59.55,59.465,59.518,-0.6219,-1.03,3962.889,75,59.5102,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",60.01,60.42,60,60.1399,-1.831,-2.95,15275.889,185,60.1665,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",61.9709,0.5809,0.95,274.889,23,62.1142,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",61.8,61.93,61.39,-1.2,-1.92,4352.758,101,62.147,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",62.63,62.48,62.59,-0.93,-1.46,2446.889,67,62.815,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",63.4099,63.58,63.52,0.4012,0.64,5834.8416,132,63.299,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",63.1188,0.8988,1.44,3489.8578,45,62.7838,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":207,"volume":387,"transactions":199,"vwap":388},"2026-09-03",61.415,62.22,0.0657,2568.8578,62.0489,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":370,"volume":394,"transactions":395,"vwap":396},"2026-09-02",61.99,62.1543,0.3943,4006.8578,58,61.9886,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",63,61.58,61.76,-1.32,-2.09,2264.8578,55,62.1095,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":380,"vwap":415},"2026-08-31",63.31,63.0389,63.08,-0.5465,-0.86,2995.4198,63.4738,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",64.28,63.6265,-0.9835,-1.52,1215.8578,30,63.9954,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",64.61,0.0085,0.01,1520.8578,88,64.5816,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",64.715,64.549,64.6015,0.1915,0.3,3465.8578,48,64.6002,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",64.4,64.5,64.03,64.41,0.335,0.52,12837.8578,162,64.2901,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",63.59,64.09,64.075,-0.8225,-1.27,239753.714,189,64.0236,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",64.88,65.96,64.7,64.8975,0.4587,0.71,391355.4263,281,65.26,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",64.76,64.39,64.4388,-0.434,-0.67,10671.8578,133,64.436,{"date":486,"open":487,"high":17,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",65.01,64.805,64.8728,-0.265,-0.41,2752.8578,47,64.9751,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",65.485,65.5398,65.1,65.1378,-1.9951,-2.97,2021.8578,43,65.1896,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":340,"volume":512,"transactions":493,"vwap":513},"2026-08-17",67.26,67.44,67.1329,0.6329,3865.404,67.3201,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":100,"volume":521,"transactions":217,"vwap":522},"2026-08-14",66.45,66.61,66.37,66.5,0.3479,1072.8578,66.4784,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":244,"volume":530,"transactions":531,"vwap":532},"2026-08-13",66.385,66.4399,66.145,66.1521,0.3945,1268.8578,26,66.285,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",65.6301,65.835,65.7576,1.4076,2.19,1531.8578,27,65.7472,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":531,"vwap":552},"2026-08-11",64.68,64.95,64.31,64.35,0.57,0.89,79038.8578,64.9441,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",63.78,-0.04,-0.06,310.8578,21,63.8904,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":199,"vwap":568},"2026-08-07",63.54,63.82,0.5344,0.84,1086.842258,63.7076,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":342,"vwap":576},"2026-08-06",63.99,63.2856,-0.3412,-0.54,783.8578,63.9174,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":541,"vwap":584},"2026-08-05",64.01,63.6268,0.2007,0.32,858.0258,63.9391,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",63.49,63.4261,1.5466,2.5,413.6188,36,63.2579,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",61.36,61.8795,0.811,1.33,1184.1958,40,61.5666,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":225,"volume":610,"transactions":592,"vwap":611},"2026-07-31",60.79,61.31,60.74,61.0685,0.5485,1381.0358,60.9122,{"date":613,"open":329,"high":297,"low":329,"close":297,"change":614,"percent_change":615,"volume":616,"transactions":405,"vwap":617},"2026-07-30",3.4046,5.96,1356.8578,60.3308,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":380,"vwap":626},"2026-07-29",57.32,57.5099,57.1154,-1.9076,-3.23,1645.2748,57.3916,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",58.45,59.023,-1.4323,-2.37,952.0528,39,58.5634,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":493,"vwap":644},"2026-07-27",61.25,59.89,60.4553,-0.486,-0.8,2967.9031,60.3298,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":601,"vwap":652},"2026-07-24",61.37,60.9413,-1.3162,-2.11,810.6521,61.3501,{"date":654,"open":251,"high":251,"low":385,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",62.2575,-0.6551,-1.04,2073.3091,34,62.4601,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":556,"volume":668,"transactions":669,"vwap":670},"2026-07-22",63.01,63.06,62.69,62.9126,-0.0221,23191.3281,150,62.7881,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":356},"2026-07-21",62.36,62.9347,2.2372,3.69,516.9191,28,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":237,"vwap":686},"2026-07-20",61.46,60.6975,-0.1965,-0.32,2131.3091,61.1835,{"date":688,"open":638,"high":638,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",60.894,-0.4676,-0.76,717.4711,37,61.023,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",62.09,61.3616,-2.1793,-3.43,704.3091,24,61.7165,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":191,"vwap":712},"2026-07-15",63.28,63.5409,62.74,0.1019,0.16,1446.3091,62.9723,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":541,"vwap":719},"2026-07-14",63.439,0.7337,1.17,259.3711,63.6187,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":191,"vwap":727},"2026-07-13",63.7,62.7053,-2.4447,-3.75,1561.3251,62.9933,{"date":729,"open":477,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",65.21,64.47,65.15,-0.348,-0.53,1600,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",65.72,68.875,65.498,0.962,1.49,6700,{"date":745,"open":563,"high":746,"low":221,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",64.536,-0.007,-0.01,3000,{"date":751,"open":547,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",64.99,64.21,64.543,-2.578,-3.84,5900,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",67.21,67.31,67.121,1.581,2.41,800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",66.21,66.23,65.195,65.54,-1.141,-1.71,1500,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",67.36,66.681,-2.971,-4.27,2000,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":765,"transactions":9,"vwap":785},"2026-06-30",69.55,69.652,1.574,2.31,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":174,"transactions":9,"vwap":791},"2026-06-29",66.050003,68.078003,1.075,1.6,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",67.29,67.0029984,-1.983,-2.87,400,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",68.986,1.43,2.12,300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":21,"volume":781,"transactions":9,"vwap":812},"2026-06-24",67.9,67.95,67.247,67.556,0.276,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":174,"transactions":9,"vwap":818},"2026-06-23",68.089996,68.13,67.28,-3.6,-5.08,{"date":822,"open":23,"high":23,"low":823,"close":824,"change":825,"percent_change":100,"volume":174,"transactions":9,"vwap":824},"2026-06-22",70.81,70.88,0.376,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":174,"transactions":9,"vwap":829},"2026-06-18",69.825,70.504,2.542,3.74,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",68.88,67.962,0.452,0.67,900,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",67.98,67.51,-0.642,-0.94,2500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",67.84,68.29,68.152,1.708,2.57,500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",66.38,66.87,66.040001,66.444,-0.068,-0.1,2100,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-11",64.83,66.512,64.19,3.9,6.23,3200,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",64.53,62.612,-1.727,-2.68,1400,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":80,"volume":884,"transactions":9,"vwap":882},"2026-06-09",65.97,63.92,64.339,0.09,1100,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",64.492,64.23,64.249,1.371,2.18,600,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",62.878,-4.064,-6.07,100,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":884,"transactions":9,"vwap":902},"2026-06-04",66.19,66.942,65.66,-0.133,-0.2,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":892,"transactions":9,"vwap":910},"2026-06-03",68.62,67.029999,67.074997,-0.678,-1,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":781,"transactions":9,"vwap":918},"2026-06-02",67.72,67.91,67.5,67.753,0.195,0.29,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",67.42,68.15,67.558,0.826,1.24,2600,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":582,"volume":935,"transactions":9,"vwap":932},"2026-05-29",66.53,66.732,66.52,0.211,1700,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",65.84,66.521,0.855,1.3,1800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":80,"volume":884,"transactions":9,"vwap":948},"2026-05-27",65.58,65.77,65.56,65.666,0.095,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",64.62,65.571,2.265,3.58,2700,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",63.45,63.56,63.306,-0.047,-0.07,2300,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":928,"transactions":9,"vwap":969},"2026-05-21",62.605,63.515,63.353,1.321,2.13,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",61.099998,62.032001,1.593,2.64,8100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":892,"transactions":9,"vwap":982},"2026-05-19",59.82,60.439,-0.738,-1.21,{"date":986,"open":987,"high":988,"low":328,"close":989,"change":990,"percent_change":684,"volume":991,"transactions":9,"vwap":989},"2026-05-18",61.64,61.95,61.177,-0.197,14200,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",61.57,61.91,61.374,-2.543,-3.98,2900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",63.97,64.32,63.83,63.917,-0.059,-0.09,39100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":892,"transactions":9,"vwap":1012},"2026-05-13",63.25,63.976,1.117,1.78,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",62.87,62.85,62.859,-1.346,-2.1,1300,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":806,"transactions":9,"vwap":1025},"2026-05-11",64.205,-0.219,-0.34,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":299,"volume":1034,"transactions":9,"vwap":1031},"2026-05-08",64.385,64.424,64.36,0.465,700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",64.67,65.11,63.885,63.959,-1.339,-2.05,3400,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",65.298,2.975,4.77,10200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":340,"percent_change":1055,"volume":765,"transactions":9,"vwap":1054},"2026-05-05",62.040001,62.355,62.323,1.55,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":806,"transactions":9,"vwap":1058},"2026-05-04",61.373,-0.163,-0.26,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":898,"transactions":9,"vwap":1063},"2026-05-01",61.536,0.344,0.56,{"date":1067,"open":974,"high":1068,"low":974,"close":1068,"change":1069,"percent_change":1070,"volume":800,"transactions":9,"vwap":1068},"2026-04-30",61.192,1.722,2.9,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":174,"transactions":9,"vwap":1074},"2026-04-29",59.38,59.47,-0.36,-0.6,{"date":1078,"open":639,"high":639,"low":981,"close":1079,"change":1080,"percent_change":1081,"volume":999,"transactions":9,"vwap":1079},"2026-04-28",59.83,-1.73,-2.81,{"date":1083,"open":697,"high":697,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-27",61.56,-0.015,-0.02,10700,{"date":1089,"open":596,"high":1090,"low":596,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-24",61.73,61.575,0.828,1.36,35100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-23",61.12,60.040001,60.747,-0.444,-0.73,3900,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":800,"transactions":9,"vwap":1106},"2026-04-22",60.945,61.191,1.051,1.75,{"date":1110,"open":1111,"high":1111,"low":306,"close":306,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":306},"2026-04-21",60.86,-1.31,-2.13,10900,{"date":1116,"open":596,"high":1117,"low":596,"close":1117,"change":1118,"percent_change":1119,"volume":853,"transactions":9,"vwap":1117},"2026-04-20",61.45,-0.569,-0.92,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":892,"transactions":9,"vwap":1123},"2026-04-17",62.19,62.019001,1.421,2.34,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":174,"transactions":9,"vwap":1129},"2026-04-16",60.845,60.598,-0.517,-0.85,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":491,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",61.07,61.115,60.87,-0.252,18100,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":800,"transactions":9,"vwap":1141},"2026-04-14",61.367,1.166,1.94,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":806,"transactions":9,"vwap":1146},"2026-04-13",60.201,0.61,1.02,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":853,"transactions":9,"vwap":1152},"2026-04-10",59.495,59.591,0.013,0.02,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":942,"transactions":9,"vwap":1159},"2026-04-09",58.865,59.7,59.578,-0.167,-0.28,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":853,"transactions":9,"vwap":1165},"2026-04-08",59.73,59.745,3.369,5.98,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":892,"transactions":9,"vwap":1171},"2026-04-07",55.73,56.376,-0.138,-0.24,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1022,"transactions":9,"vwap":1178},"2026-04-06",56.395,56.56,56.514,0.578,1.03,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":892,"transactions":9,"vwap":1183},"2026-04-02",55.936,-0.845,-1.49,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":781,"transactions":9,"vwap":1190},"2026-04-01",56.82,56.48,56.781,1.428,2.58,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",54.369,55.353,2.321,4.38,2200,{"date":1201,"open":1202,"high":1202,"low":24,"close":24,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":24},"2026-03-30",53.325,-0.751,-1.4,1200,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":735,"transactions":9,"vwap":1210},"2026-03-27",53.84,53.71,53.783,-0.996,-1.82,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":700,"volume":174,"transactions":9,"vwap":1216},"2026-03-26",55.665,54.779,-1.946,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1205,"transactions":9,"vwap":1223},"2026-03-25",56.73,57.15,56.65,56.725,0.664,1.18,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":845,"transactions":9,"vwap":1231},"2026-03-24",56.0099983,56.31,55.918,56.061001,-0.761,-1.34,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":877,"transactions":9,"vwap":1237},"2026-03-23",56.72,56.822,56.64,1.937,3.53,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":892,"transactions":9,"vwap":1244},"2026-03-20",56.47,54.885,-2.066,-3.63,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":999,"transactions":9,"vwap":1250},"2026-03-19",56.38,56.951,56.19,-0.391,-0.68,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":884,"transactions":9,"vwap":1257},"2026-03-18",58.25,57.342,-0.928,-1.59,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":884,"transactions":9,"vwap":1263},"2026-03-17",58.5,58.27,0.072,0.12,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1199,"transactions":9,"vwap":1270},"2026-03-16",58.85,57.8,58.198,1.577,2.79,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":800,"transactions":9,"vwap":1276},"2026-03-13",57.73,56.621,-0.968,-1.68,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":800,"transactions":9,"vwap":1281},"2026-03-12",57.589,-1.692,-2.85,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",59.36,58.78,59.281,-0.199,-0.33,64100,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-10",59.331,60.45,59.48,0.158,0.27,3600,{"date":1301,"open":1302,"high":1286,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":735,"transactions":9,"vwap":1303},"2026-03-09",57.97,59.322,0.913,1.56,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":262,"volume":964,"transactions":9,"vwap":1310},"2026-03-06",58.575,58.909,58.409,-0.672,{"date":1313,"open":629,"high":1314,"low":629,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-05",59.081001,-1.196,-1.98,25200,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-04",60.277,1.448,2.46,200,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":935,"transactions":9,"vwap":1328},"2026-03-03",58.48,59.060001,58.829,-2.161,-3.54,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-02",60.26,61.13,60.99,-1.536,-2.46,4700,{"date":1340,"open":278,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":64,"volume":1345,"transactions":9,"vwap":1343},"2026-02-27",62.544,62.29,62.526,-0.452,8300,{"date":1347,"open":1348,"high":274,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":877,"transactions":9,"vwap":1350},"2026-02-26",63.040001,62.71,62.978,-0.667,-1.05,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1147,"volume":892,"transactions":9,"vwap":1356},"2026-02-25",63.35,63.645,0.385,{"date":1359,"open":706,"high":706,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":853,"transactions":9,"vwap":1360},"2026-02-24",63.26,0.667,1.07,{"date":1364,"open":708,"high":1365,"low":204,"close":1366,"change":1367,"percent_change":1368,"volume":749,"transactions":9,"vwap":1366},"2026-02-23",62.76,62.593,-1.155,-1.81,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":806,"transactions":9,"vwap":1371},"2026-02-20",63.748,1.056,1.68,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":765,"transactions":9,"vwap":1377},"2026-02-19",62.67,62.692,62.645,-0.325,-0.52,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":765,"transactions":9,"vwap":1384},"2026-02-18",63.0099983,63.016998,62.99,0.607,0.97,{"date":1389,"open":357,"high":278,"low":1390,"close":1390,"change":1391,"percent_change":207,"volume":1205,"transactions":9,"vwap":1390},"2026-02-17",62.41,0.066,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":853,"transactions":9,"vwap":1395},"2026-02-13",62.435,62.344,0.485,0.78,{"date":1399,"open":1400,"high":1400,"low":346,"close":1401,"change":984,"percent_change":350,"volume":1402,"transactions":9,"vwap":1401},"2026-02-12",62.78,61.859,7000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":43,"volume":1409,"transactions":9,"vwap":1407},"2026-02-11",62.542,63.12,63.069,0.303,11200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":934,"percent_change":79,"volume":877,"transactions":9,"vwap":1413},"2026-02-10",63.115,62.766,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":806,"transactions":9,"vwap":1417},"2026-02-09",62.12,62.555,1.396,2.28,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":870,"transactions":9,"vwap":1424},"2026-02-06",60.58,61.16,61.159,1.337,2.23,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1112,"volume":838,"transactions":9,"vwap":1430},"2026-02-05",60.105,59.822,-0.793,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-04",61.33,60.23,60.615,-1.019,-1.65,28800,{"date":1441,"open":346,"high":346,"low":1442,"close":1443,"change":1444,"percent_change":460,"volume":1445,"transactions":9,"vwap":1443},"2026-02-03",61.22,61.634,-0.791,6000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1408,"percent_change":50,"volume":781,"transactions":9,"vwap":1450},"2026-02-02",62.18,62.47,62.425,{"date":1452,"open":1453,"high":357,"low":1416,"close":1454,"change":1455,"percent_change":1456,"volume":877,"transactions":9,"vwap":1454},"2026-01-30",62.3,62.122,-1.288,-2.03,{"date":1458,"open":399,"high":1459,"low":399,"close":1459,"change":110,"percent_change":1460,"volume":735,"transactions":9,"vwap":1459},"2026-01-29",63.41,-0.27,{"date":1462,"open":1459,"high":1463,"low":1459,"close":367,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":367},"2026-01-28",63.65,-0.389,-0.61,3700,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1362,"percent_change":1471,"volume":1034,"transactions":9,"vwap":1470},"2026-01-27",63.973,63.969,1.7,{"date":1473,"open":1474,"high":1385,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-26",62.865,62.899,0.124,0.2,4100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":21,"percent_change":1484,"volume":1299,"transactions":9,"vwap":1483},"2026-01-23",62.68,62.84,62.775,0.66,{"date":1486,"open":673,"high":1487,"low":673,"close":1487,"change":1488,"percent_change":1489,"volume":800,"transactions":9,"vwap":1487},"2026-01-22",62.365,0.113,0.18,{"date":1491,"open":673,"high":673,"low":1492,"close":1492,"change":1493,"percent_change":370,"volume":845,"transactions":9,"vwap":1492},"2026-01-21",62.252,0.395,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":765,"transactions":9,"vwap":1497},"2026-01-20",62.099998,61.857,-1.406,-2.22,{"date":1501,"open":1360,"high":1502,"low":1360,"close":1503,"change":1504,"percent_change":963,"volume":174,"transactions":9,"vwap":1503},"2026-01-16",63.379,63.263,-0.042,{"date":1506,"open":563,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-15",63.805,63.305,0.049,0.08,3500,{"date":1513,"open":268,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":1205,"transactions":9,"vwap":1514},"2026-01-14",63.256,63.084999,-0.573,-0.9,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":491,"volume":853,"transactions":9,"vwap":1521},"2026-01-13",63.96,63.829,-0.264,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":898,"transactions":9,"vwap":1525},"2026-01-12",64.093002,0.492,0.77,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1147,"volume":1533,"transactions":9,"vwap":1531},"2026-01-09",63.64,63.601,0.384,1900,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":235,"volume":898,"transactions":9,"vwap":1536},"2026-01-08",63.217,-0.222,{"date":1539,"open":715,"high":715,"low":715,"close":715,"change":1540,"percent_change":1541,"volume":898,"transactions":9,"vwap":715},"2026-01-07",-0.353,-0.55,{"date":1543,"open":1544,"high":1004,"low":1545,"close":1545,"change":1546,"percent_change":86,"volume":1205,"transactions":9,"vwap":1545},"2026-01-06",63.799,63.792,0.469,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1143,"volume":1034,"transactions":9,"vwap":1550},"2026-01-05",63.281,63.323,1.204,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1093,"volume":806,"transactions":9,"vwap":1554},"2026-01-02",62.119,0.834,{"date":1557,"open":606,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1173,"volume":853,"transactions":9,"vwap":1559},"2025-12-31",61.315,61.285,-0.145,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":862,"transactions":9,"vwap":1565},"2025-12-30",61.52,61.63,61.43,-0.087,-0.14,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":642,"volume":806,"transactions":9,"vwap":1570},"2025-12-29",61.517,-0.499,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":898,"transactions":9,"vwap":1574},"2025-12-26",62.015999,0.333,0.54,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":80,"volume":898,"transactions":9,"vwap":1579},"2025-12-24",61.683,0.088,{"date":1582,"open":1583,"high":1564,"low":1584,"close":1585,"change":1586,"percent_change":1510,"volume":1587,"transactions":9,"vwap":1585},"2025-12-23",61.61,61.59,61.595,0.047,2400,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":800,"transactions":9,"vwap":1591},"2025-12-22",61.62,61.548,0.157,0.26,{"date":1595,"open":1565,"high":1590,"low":1596,"close":1596,"change":43,"percent_change":1597,"volume":862,"transactions":9,"vwap":1596},"2025-12-19",61.391,0.79,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":838,"transactions":9,"vwap":1602},"2025-12-18",60.8,61.080002,60.911,0.766,1.27,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-17",60.47,60.543,60.145,-0.953,-1.56,8200,{"date":1614,"open":1615,"high":1135,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":892,"transactions":9,"vwap":1616},"2025-12-16",61.061001,61.098,-0.189,-0.31,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-15",61.53,61.24,61.287,-0.505,-0.82,2800,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":749,"transactions":9,"vwap":1631},"2025-12-12",61.71,62.035,61.792,-0.695,-1.11,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1161,"volume":898,"transactions":9,"vwap":1636},"2025-12-11",62.487,-0.178,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":892,"transactions":9,"vwap":1641},"2025-12-10",62.721,62.665,0.669,1.08,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1060,"volume":898,"transactions":9,"vwap":1646},"2025-12-09",61.996,-0.164,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":747,"percent_change":748,"volume":964,"transactions":9,"vwap":1651},"2025-12-08",62.0099983,62.16,61.997,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":806,"transactions":9,"vwap":1656},"2025-12-05",62.146,62.167,-0.111,-0.18,{"date":1660,"open":673,"high":673,"low":1661,"close":1661,"change":1662,"percent_change":748,"volume":765,"transactions":9,"vwap":1661},"2025-12-04",62.278,-0.009,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":898,"transactions":9,"vwap":1665},"2025-12-03",62.287,0.743,1.21,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1387,"volume":800,"transactions":9,"vwap":1670},"2025-12-02",61.544,0.593,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":262,"volume":806,"transactions":9,"vwap":1675},"2025-12-01",61.254,60.951,-0.702,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":898,"transactions":9,"vwap":1679},"2025-11-28",61.653,0.267,0.43,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":926,"percent_change":1093,"volume":806,"transactions":9,"vwap":1685},"2025-11-26",61.47,61.386,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":765,"transactions":9,"vwap":1689},"2025-11-25",60.27,60.56,0.594,0.99,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1484,"volume":935,"transactions":9,"vwap":1695},"2025-11-24",59.67,59.966,0.391,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":861,"percent_change":110,"volume":898,"transactions":9,"vwap":1700},"2025-11-21",59.040001,59.575,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":806,"transactions":9,"vwap":1704},"2025-11-20",61.49,59.675,-1.096,-1.8,{"date":1708,"open":1622,"high":1622,"low":1709,"close":1710,"change":1026,"percent_change":1075,"volume":1034,"transactions":9,"vwap":1710},"2025-11-19",60.51,60.771,{"date":1712,"open":1601,"high":1601,"low":1335,"close":1335,"change":1713,"percent_change":1714,"volume":999,"transactions":9,"vwap":1335},"2025-11-18",-0.5,-0.81,{"date":1716,"open":995,"high":1717,"low":596,"close":1703,"change":1718,"percent_change":1719,"volume":999,"transactions":9,"vwap":1703},"2025-11-17",61.98,-0.539,-0.87,{"date":1721,"open":1722,"high":1122,"low":1723,"close":1723,"change":1724,"percent_change":429,"volume":765,"transactions":9,"vwap":1723},"2025-11-14",62.13,62.028999,0.007,{"date":1726,"open":665,"high":665,"low":252,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-13",62.021999,-1.379,-2.18,4000,{"date":1732,"open":1733,"high":367,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":935,"transactions":9,"vwap":1734},"2025-11-12",63.569,63.401,0.206,0.33,{"date":1738,"open":1406,"high":1739,"low":1406,"close":1740,"change":1741,"percent_change":1742,"volume":884,"transactions":9,"vwap":1740},"2025-11-11",63.241,63.195,0.387,0.62,{"date":1744,"open":1487,"high":1745,"low":1487,"close":1745,"change":1746,"percent_change":1747,"volume":765,"transactions":9,"vwap":1745},"2025-11-10",62.808,0.865,1.4,{"date":1749,"open":401,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1173,"volume":1466,"transactions":9,"vwap":1750},"2025-11-07",61.943,61.54,-0.146,{"date":1754,"open":1755,"high":1755,"low":1052,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-06",62.79,62.089001,-0.806,-1.28,3300,{"date":1761,"open":665,"high":1762,"low":665,"close":1763,"change":1764,"percent_change":439,"volume":1765,"transactions":9,"vwap":1763},"2025-11-05",62.958,62.895,0.186,47700,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1456,"volume":942,"transactions":9,"vwap":1769},"2025-11-04",63.44,62.709,-1.3,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":898,"transactions":9,"vwap":1773},"2025-11-03",64.0090027,0.161,0.25,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1323,"transactions":9,"vwap":1778},"2025-10-31",63.848,-0.246,-0.38,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":262,"volume":1323,"transactions":9,"vwap":1784},"2025-10-30",64.285,64.094002,-0.741,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":963,"volume":1626,"transactions":9,"vwap":1789},"2025-10-29",64.868,64.835,-0.044,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":877,"transactions":9,"vwap":1796},"2025-10-28",64.875,64.92,64.87,64.879,0.068,0.1,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":892,"transactions":9,"vwap":1803},"2025-10-27",64.695,64.834,64.811,0.665,1.04,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":735,"transactions":9,"vwap":1810},"2025-10-24",64.185,64.25,64.146,0.042,0.07,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":450,"volume":838,"transactions":9,"vwap":1817},"2025-10-23",64.13,64.15,64.104,0.329,{"date":1820,"open":555,"high":555,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":765,"transactions":9,"vwap":1822},"2025-10-22",63.77,63.775,-0.511,-0.79,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1323,"transactions":9,"vwap":1827},"2025-10-21",64.286,-0.125,-0.19,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":598,"percent_change":1833,"volume":898,"transactions":9,"vwap":1832},"2025-10-20",64.411,1.28,{"date":1835,"open":456,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":884,"transactions":9,"vwap":1836},"2025-10-17",63.6,63.589,0.022,0.03,{"date":1841,"open":587,"high":1842,"low":587,"close":1842,"change":990,"percent_change":1618,"volume":806,"transactions":9,"vwap":1842},"2025-10-16",63.578,{"date":1844,"open":1845,"high":1845,"low":1821,"close":1822,"change":1846,"percent_change":1775,"volume":1847,"transactions":9,"vwap":1822},"2025-10-15",64.24,0.156,4500,{"date":1849,"open":1520,"high":1520,"low":1850,"close":1850,"change":1851,"percent_change":1075,"volume":1323,"transactions":9,"vwap":1850},"2025-10-14",63.619,-0.228,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1747,"volume":806,"transactions":9,"vwap":1855},"2025-10-13",63.95,63.847,0.88,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":862,"transactions":9,"vwap":1861},"2025-10-10",63.27,63.37,62.967,-1.919,-2.96,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":853,"transactions":9,"vwap":1868},"2025-10-09",64.889,64.78,64.886,-0.925,-1.41,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":892,"transactions":9,"vwap":1874},"2025-10-08",65.637,65.811,0.821,1.26,{"date":1878,"open":1879,"high":1879,"low":1880,"close":752,"change":1881,"percent_change":1131,"volume":1882,"transactions":9,"vwap":752},"2025-10-07",66.59,64.905,-0.557,5600,{"date":1884,"open":945,"high":903,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":964,"transactions":9,"vwap":1886},"2025-10-06",65.53,65.547,0.037,0.06,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":79,"volume":838,"transactions":9,"vwap":1893},"2025-10-03",65.48,65.57,65.51,0.219,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1527,"percent_change":1898,"volume":1323,"transactions":9,"vwap":1897},"2025-10-02",65.291,1.19,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":837,"volume":806,"transactions":9,"vwap":1901},"2025-10-01",64.521,0.429,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1798,"volume":765,"transactions":9,"vwap":1906},"2025-09-30",64.14,64.092003,0.061,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":599,"volume":174,"transactions":9,"vwap":1912},"2025-09-29",64.099998,64.029999,64.030998,0.839,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1034,"transactions":9,"vwap":1917},"2025-09-26",63.049999,63.192,-0.234,-0.37,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":838,"transactions":9,"vwap":1923},"2025-09-25",63.385,63.426,63.38,-0.686,-1.07,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1919,"volume":1931,"transactions":9,"vwap":1929},"2025-09-24",64.112,-0.237,0,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1253,"volume":898,"transactions":9,"vwap":1934},"2025-09-23",64.349,-0.438,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":57,"volume":1205,"transactions":9,"vwap":1939},"2025-09-22",64.59,64.787,0.292,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1172,"percent_change":1946,"volume":862,"transactions":9,"vwap":1945},"2025-09-19",64.93,64.43,64.495,-0.21,{"date":1948,"open":1949,"high":545,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":174,"transactions":9,"vwap":1950},"2025-09-18",64.645,64.633,0.716,1.12,{"date":1954,"open":1955,"high":1955,"low":1005,"close":1005,"change":1956,"percent_change":905,"volume":806,"transactions":9,"vwap":1005},"2025-09-17",63.938,-0.128,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":806,"transactions":9,"vwap":1960},"2025-09-16",63.955,64.044998,0.035,0.05,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":765,"transactions":9,"vwap":1966},"2025-09-15",64.019997,64.010002,0.474,0.75,{"date":1970,"open":1971,"high":456,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":845,"transactions":9,"vwap":1972},"2025-09-12",63.5,63.536,-0.304,-0.48,{"date":1976,"open":1977,"high":1977,"low":126,"close":1978,"change":1147,"percent_change":1979,"volume":1847,"transactions":9,"vwap":1978},"2025-09-11",63.94,63.84,0.96,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":898,"transactions":9,"vwap":1982},"2025-09-10",63.23,-0.085,-0.13,{"date":1986,"open":221,"high":1987,"low":221,"close":1987,"change":1988,"percent_change":1989,"volume":1323,"transactions":9,"vwap":1987},"2025-09-09",63.315,0.196,0.31,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":43,"percent_change":1527,"volume":898,"transactions":9,"vwap":1992},"2025-09-08",63.119,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1147,"volume":898,"transactions":9,"vwap":1995},"2025-09-05",62.639,0.38,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1323,"transactions":9,"vwap":2000},"2025-09-04",61.879,62.259,0.419,0.68,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":100,"volume":892,"transactions":9,"vwap":2006},"2025-09-03",61.67,61.84,0.324,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":64,"volume":1323,"transactions":9,"vwap":2011},"2025-09-02",61.5,61.516,-0.447,{"date":2014,"open":401,"high":2015,"low":401,"close":2015,"change":2016,"percent_change":2017,"volume":884,"transactions":9,"vwap":2015},"2025-08-29",61.963,-0.396,-0.64,{"date":2019,"open":260,"high":261,"low":260,"close":2020,"change":2021,"percent_change":2022,"volume":838,"transactions":9,"vwap":2020},"2025-08-28",62.359,0.393,0.63,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":898,"transactions":9,"vwap":2026},"2025-08-27",61.72,61.966,-0.028,-0.05,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":87,"volume":898,"transactions":9,"vwap":2031},"2025-08-26",61.994,0.134,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":1541,"volume":884,"transactions":9,"vwap":2036},"2025-08-25",62.35,61.86,-0.345,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1323,"transactions":9,"vwap":2040},"2025-08-22",62.205,1.132,1.85,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1974,"volume":2048,"transactions":9,"vwap":2046},"2025-08-21",60.93,61.073002,-0.296,23200,{"date":2050,"open":2051,"high":2052,"low":1442,"close":2052,"change":2053,"percent_change":2028,"volume":1022,"transactions":9,"vwap":2052},"2025-08-20",61.235,61.369,-0.031,{"date":2055,"open":988,"high":988,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1205,"transactions":9,"vwap":2056},"2025-08-19",61.4,-0.483,-0.78,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":135,"volume":735,"transactions":9,"vwap":2063},"2025-08-18",61.9,61.909,61.883,0.283,{"date":2066,"open":1090,"high":1090,"low":1751,"close":2067,"change":1408,"percent_change":50,"volume":1730,"transactions":9,"vwap":2067},"2025-08-15",61.6,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":71,"volume":174,"transactions":9,"vwap":2071},"2025-08-14",61.18,61.297,-0.313,{"date":2074,"open":1583,"high":1583,"low":1583,"close":1583,"change":2075,"percent_change":135,"volume":898,"transactions":9,"vwap":1583},"2025-08-13",0.285,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":1034,"transactions":9,"vwap":2079},"2025-08-12",61.432,61.325,1.095,1.82,{"date":2083,"open":2084,"high":2084,"low":1435,"close":1435,"change":481,"percent_change":2085,"volume":884,"transactions":9,"vwap":1435},"2025-08-11",60.569,-1.1,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":1984,"percent_change":1946,"volume":806,"transactions":9,"vwap":2089},"2025-08-08",60.84,60.9,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":105,"volume":2095,"transactions":9,"vwap":2093},"2025-08-07",61.0099983,61.029999,0.148,124400,{"date":2097,"open":2045,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":173,"volume":774,"transactions":9,"vwap":2100},"2025-08-06",60.97,60.592,60.882,0.603,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":1465,"volume":853,"transactions":9,"vwap":2105},"2025-08-05",60.11,60.279,-0.371,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":793,"volume":806,"transactions":9,"vwap":2110},"2025-08-04",60.41,60.65,0.955,{"date":2113,"open":1151,"high":2114,"low":1151,"close":2114,"change":2115,"percent_change":2116,"volume":892,"transactions":9,"vwap":2114},"2025-08-01",59.695,-0.575,-0.95,{"date":2118,"open":2119,"high":2119,"low":1688,"close":1688,"change":2120,"percent_change":2121,"volume":800,"transactions":9,"vwap":1688},"2025-07-31",60.991,-0.872,-1.43,{"date":2123,"open":1689,"high":2124,"low":2125,"close":2126,"change":2012,"percent_change":1101,"volume":2127,"transactions":9,"vwap":2126},"2025-07-30",61.381,59.99,61.142,16100,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":898,"transactions":9,"vwap":2131},"2025-07-29",61.44,61.589,0.094,0.15,{"date":2135,"open":2036,"high":2036,"low":2136,"close":2136,"change":2137,"percent_change":349,"volume":800,"transactions":9,"vwap":2136},"2025-07-28",61.495,-0.744,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1989,"volume":1323,"transactions":9,"vwap":2140},"2025-07-25",62.239,0.193,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":734,"percent_change":1131,"volume":942,"transactions":9,"vwap":2145},"2025-07-24",62.108,62.046001,{"date":2147,"open":2006,"high":2148,"low":2006,"close":2148,"change":2149,"percent_change":742,"volume":898,"transactions":9,"vwap":2148},"2025-07-23",62.576,0.92,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":898,"transactions":9,"vwap":2152},"2025-07-22",61.656,-0.097,-0.16,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":905,"volume":806,"transactions":9,"vwap":2157},"2025-07-21",61.753,-0.124,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2072,"percent_change":1713,"volume":898,"transactions":9,"vwap":2162},"2025-07-18",62.14,61.877,{"date":2164,"open":347,"high":2165,"low":347,"close":1122,"change":1532,"percent_change":1742,"volume":1533,"transactions":9,"vwap":1122},"2025-07-17",62.28,{"date":2167,"open":2070,"high":2006,"low":2070,"close":2168,"change":2169,"percent_change":2170,"volume":1034,"transactions":9,"vwap":2168},"2025-07-16",61.806,-1.224,-1.94,{"date":2172,"open":647,"high":2173,"low":1423,"close":2173,"change":2174,"percent_change":590,"volume":743,"transactions":9,"vwap":2173},"2025-07-15",63.029999,1.537,{"date":2176,"open":2177,"high":400,"low":2177,"close":2178,"change":2179,"percent_change":1996,"volume":1587,"transactions":9,"vwap":2178},"2025-07-14",60.95,61.493,0.234,{"date":2181,"open":1583,"high":1583,"low":2182,"close":2183,"change":2184,"percent_change":844,"volume":853,"transactions":9,"vwap":2183},"2025-07-11",61.246,61.259,-0.582,{"date":2186,"open":261,"high":261,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":1022,"transactions":9,"vwap":2187},"2025-07-10",61.841,-0.628,-1.01,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":50,"percent_change":1597,"volume":898,"transactions":9,"vwap":2192},"2025-07-09",62.469,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":1736,"volume":800,"transactions":9,"vwap":2196},"2025-07-08",62.049999,61.979,0.204,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":1736,"volume":800,"transactions":9,"vwap":2201},"2025-07-07",61.779,61.775,0.203,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":1962,"volume":1323,"transactions":9,"vwap":2205},"2025-07-03",61.572,0.029,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":1798,"percent_change":710,"volume":1205,"transactions":9,"vwap":2210},"2025-07-02",61.65,61.543,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":898,"transactions":9,"vwap":2213},"2025-07-01",61.443,-0.887,-1.42,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":1597,"volume":1323,"transactions":9,"vwap":2218},"2025-06-30",62.33,0.486,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2032,"percent_change":87,"volume":1022,"transactions":9,"vwap":2225},"2025-06-27",62,62.07,61.75,61.844,{"date":2227,"open":2228,"high":1629,"low":2228,"close":1629,"change":926,"percent_change":1093,"volume":892,"transactions":9,"vwap":1629},"2025-06-26",61.564,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1779,"percent_change":2233,"volume":1323,"transactions":9,"vwap":2232},"2025-06-25",60.89,60.884,-0.4,{"date":2235,"open":2088,"high":2236,"low":2088,"close":1334,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1334},"2025-06-24",61.179,1.254,2.09,3100,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":806,"transactions":9,"vwap":2243},"2025-06-23",59.839,59.876,0.864,1.46,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1034,"transactions":9,"vwap":2249},"2025-06-20",59.42,59.012001,-0.341,-0.57,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":884,"transactions":9,"vwap":2256},"2025-06-18",59.574,59.64,59.353,-0.147,-0.25,{"date":2260,"open":306,"high":306,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":942,"transactions":9,"vwap":2261},"2025-06-17",59.5,-0.803,-1.33,{"date":2265,"open":296,"high":296,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":800,"transactions":9,"vwap":2266},"2025-06-16",60.303,0.659,1.1,{"date":2270,"open":2271,"high":2271,"low":2255,"close":2272,"change":2273,"percent_change":2274,"volume":884,"transactions":9,"vwap":2272},"2025-06-13",60.044998,59.644,-0.967,-1.6,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1027,"volume":853,"transactions":9,"vwap":2279},"2025-06-12",60.76,60.593,60.611,-0.204,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":439,"volume":853,"transactions":9,"vwap":2284},"2025-06-11",61.28,60.815,0.179,{"date":2287,"open":2288,"high":607,"low":2289,"close":2289,"change":557,"percent_change":861,"volume":928,"transactions":9,"vwap":2289},"2025-06-10",60.67,60.636,{"date":2291,"open":400,"high":1459,"low":2292,"close":2292,"change":2293,"percent_change":1625,"volume":781,"transactions":9,"vwap":2292},"2025-06-09",60.696,-0.503,{"date":2295,"open":2296,"high":638,"low":2296,"close":2297,"change":2298,"percent_change":1510,"volume":892,"transactions":9,"vwap":2297},"2025-06-06",61.127,61.199,0.048,{"date":2300,"open":1565,"high":1565,"low":2301,"close":2301,"change":1812,"percent_change":207,"volume":800,"transactions":9,"vwap":2301},"2025-06-05",61.151,{"date":2303,"open":1423,"high":1423,"low":2304,"close":2304,"change":21,"percent_change":2002,"volume":1759,"transactions":9,"vwap":2304},"2025-06-04",61.081001,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":1323,"transactions":9,"vwap":2307},"2025-06-03",60.671,-0.017,-0.03,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":1396,"percent_change":189,"volume":1299,"transactions":9,"vwap":2313},"2025-06-02",60.72,60.688,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":898,"transactions":9,"vwap":2316},"2025-05-30",60.203,0.171,0.28,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":1962,"volume":1323,"transactions":9,"vwap":2322},"2025-05-29",60.15,60.032001,0.028,{"date":2325,"open":2104,"high":2104,"low":2326,"close":2326,"change":2327,"percent_change":359,"volume":892,"transactions":9,"vwap":2326},"2025-05-28",60.0040016,-0.565,{"date":2329,"open":296,"high":296,"low":2330,"close":2084,"change":2331,"percent_change":130,"volume":1478,"transactions":9,"vwap":2084},"2025-05-27",60.53,0.524,{"date":2333,"open":2271,"high":2271,"low":2271,"close":2271,"change":1974,"percent_change":1824,"volume":898,"transactions":9,"vwap":2271},"2025-05-23",{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":557,"percent_change":861,"volume":877,"transactions":9,"vwap":2337},"2025-05-22",60.13,60.525,{"date":2339,"open":1111,"high":2340,"low":2341,"close":2341,"change":1946,"percent_change":235,"volume":1587,"transactions":9,"vwap":2341},"2025-05-21",61.15,60.585,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":57,"volume":999,"transactions":9,"vwap":2345},"2025-05-20",60.59,60.795,0.271,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":1147,"volume":964,"transactions":9,"vwap":2350},"2025-05-19",60.32,60.524,0.366,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":928,"transactions":9,"vwap":2356},"2025-05-16",60.115,60.24,60.158,0.661,1.11,{"date":2360,"open":1327,"high":2361,"low":1327,"close":2362,"change":2363,"percent_change":2268,"volume":838,"transactions":9,"vwap":2362},"2025-05-15",59.504,59.497,0.645,{"date":2365,"open":2366,"high":2366,"low":1268,"close":2367,"change":2368,"percent_change":1839,"volume":853,"transactions":9,"vwap":2367},"2025-05-14",59.029999,58.852,0.019,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2064,"percent_change":43,"volume":1445,"transactions":9,"vwap":2373},"2025-05-13",58.92,59.099998,58.833,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":806,"transactions":9,"vwap":2379},"2025-05-12",58.2,58.59,58.16,58.55,0.567,0.98,{"date":2383,"open":1256,"high":1256,"low":2384,"close":2385,"change":2386,"percent_change":1839,"volume":800,"transactions":9,"vwap":2385},"2025-05-09",57.93,57.983,0.015,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":806,"transactions":9,"vwap":2390},"2025-05-08",57.99,57.968,0.224,0.39,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1618,"volume":884,"transactions":9,"vwap":2397},"2025-05-07",57.83,57.61,57.744,-0.182,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1824,"volume":892,"transactions":9,"vwap":2403},"2025-05-06",58.040001,57.88,57.926,-0.459,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":1775,"volume":1034,"transactions":9,"vwap":2408},"2025-05-05",58.34,58.385,0.145,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":1272,"volume":765,"transactions":9,"vwap":2414},"2025-05-02",58.14,58.3,58.24,1.583,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":2422,"volume":1847,"transactions":9,"vwap":2420},"2025-05-01",56.91,57.060001,56.657,0.13,0.23,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":50,"percent_change":130,"volume":898,"transactions":9,"vwap":2425},"2025-04-30",56.527,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":270,"volume":1034,"transactions":9,"vwap":2431},"2025-04-29",55.74,56.049999,55.71,56.036999,0.328,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":481,"volume":765,"transactions":9,"vwap":2437},"2025-04-28",55.77,55.46,55.709,-0.375,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1856,"volume":774,"transactions":9,"vwap":2443},"2025-04-25",55.54,56.099998,56.084,0.488,{"date":179,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":892,"transactions":9,"vwap":2447},55.13,55.596,0.466,0.85]