[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCF":3,"homepage-market-summary":29,"stock-historical-PSCF":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Financials ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.5077,1.54724,"Quarterly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},61.7,61.54,61.5368,0.1632,0.27,1243.133,68.595,54.3,3274.412265633466,51.8,4151,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},49.68,2750,1003877.478674,22.62,"2025-04-24",[183,186,193,203,214,223,232,240,249,259,268,278,286,296,303,313,322,331,341,349,357,366,373,382,389,398,406,414,424,431,440,448,457,467,476,485,493,504,512,520,528,538,549,557,566,575,584,593,602,613,620,627,636,646,656,664,673,683,691,699,708,717,724,731,739,744,751,757,762,771,777,784,790,796,802,808,813,821,827,833,841,848,855,862,866,870,876,884,891,897,904,908,913,920,924,929,934,938,945,950,954,960,965,969,976,980,987,994,999,1004,1009,1017,1023,1026,1030,1032,1036,1043,1048,1055,1060,1065,1069,1074,1079,1084,1092,1098,1103,1108,1115,1120,1129,1135,1140,1145,1151,1155,1162,1166,1173,1179,1183,1186,1193,1200,1205,1212,1218,1224,1230,1238,1246,1254,1260,1266,1272,1280,1283,1290,1298,1303,1308,1312,1318,1324,1328,1334,1338,1345,1353,1358,1364,1370,1375,1380,1384,1391,1393,1398,1402,1406,1411,1416,1422,1427,1431,1435,1442,1445,1452,1459,1464,1470,1475,1479,1482,1487,1491,1495,1501,1503,1507,1510,1514,1518,1524,1527,1531,1534,1537,1541,1544,1548,1552,1556,1562,1566,1571,1574,1579,1586,1591,1594,1597,1601,1604,1607,1611,1616,1619,1622,1626,1630,1633,1638,1641,1644,1648,1653,1656,1659,1663,1666,1674,1679,1683,1688,1694,1701,1703,1706,1710,1714,1718,1720,1724,1727,1731,1733,1737,1740,1746,1751,1755,1759,1763,1765,1768,1772,1776,1782,1785,1788,1792,1795,1799,1804,1806,1809,1812,1814,1819,1822,1826,1829,1832,1836,1839,1843,1849,1855,1859,1863,1867,1872,1876,1884,1888,1892,1895,1898,1903,1908,1910,1915,1917,1921,1925,1929,1934,1938,1943,1946,1949,1954,1961,1965,1969,1975,1978,1981,1985,1990,1994,1999,2005,2009,2012,2016,2020,2024,2029,2034,2037,2043,2047,2051,2055,2058,2060,2064,2069,2073,2077,2082,2088,2091,2096,2100,2104,2109,2113,2118,2121,2126,2130,2132,2136,2141,2144,2148,2154,2157,2161],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},37,61.6719,{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.0354,0.06,233.59808,42,61.6046,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",62.028,61.485,61.5014,0.5676,0.93,29149.0775,61,61.5793,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",60.54,61.01,60.2,60.9338,0.3053,0.5,4597.69289,53,60.7252,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",61.07,60.6285,-0.4618,-0.76,2306.921599,50,60.8611,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":219,"volume":229,"transactions":230,"vwap":231},"2026-09-29",61.4,60.88,61.0903,-0.4659,2390.6284,57,61.0933,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":212,"vwap":239},"2026-09-28",61.83,61.5562,-0.5782,-0.93,1032.6668,61.6673,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",61.9,62.1344,0.2735,0.44,422.0024,46,62.0234,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",61.53,61.8609,61.46,0.1927,0.31,3542.6684,84,61.5686,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",62.24,61.6682,-0.8514,-1.36,1156.9014,54,62.0454,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",62.31,62.7901,62.5196,-0.4394,-0.7,3081.088958,63,62.4734,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":221,"vwap":285},"2026-09-21",63.1,62.959,-0.3556,-0.56,351.699139,63.0638,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",63.17,63.3146,62.96,-0.1563,-0.25,2549.988029,65,63.065,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":221,"vwap":302},"2026-09-17",63.4709,-0.1807,-0.28,177.073343,63.7505,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",64.29,63.41,63.6516,-0.5708,-0.89,1423.0923,77,63.8071,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",64.57,64.2224,-0.7427,-1.14,489.3594,44,64.5185,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":81,"volume":328,"transactions":329,"vwap":330},"2026-09-14",64.72,65.0643,64.9651,0.0919,947.0134,36,64.9323,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",64.96,64.9601,64.8732,-0.0755,-0.12,1073.2834,47,64.9667,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",64.9487,-0.2011,-0.31,157.568922,45,64.9154,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",65.1498,-0.6476,-0.98,211.180777,86,65.1601,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",66.62,65.7974,-0.8709,-1.31,6572.187447,66,66.1127,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":88,"volume":371,"transactions":329,"vwap":372},"2026-09-04",66.65,66.6683,0.1485,387.479761,66.6558,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",66.39,66.5198,0.5419,0.82,1959.566176,55,66.4074,{"date":383,"open":364,"high":364,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":247,"vwap":388},"2026-09-02",65.9779,0.8523,1.31,646.365546,65.9903,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":266,"vwap":397},"2026-09-01",65.785,65.97,65.1256,-0.7554,-1.15,1030.122922,65.4665,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":353,"volume":403,"transactions":404,"vwap":405},"2026-08-31",66.07,65.881,-0.6529,374.639776,68,65.9847,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",66.5339,-0.0356,-0.05,330.254291,83,66.6192,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",66.16,66.57,66.5695,-0.1189,-0.18,1588.612691,82,66.4974,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":420,"volume":428,"transactions":429,"vwap":430},"2026-08-26",66.6884,-0.1178,89.561609,74,66.7622,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",66.8,66.8062,-0.0604,-0.09,401.738797,51,66.7652,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":422,"vwap":447},"2026-08-24",66.745,66.8666,0.1857,0.28,591.685358,66.8166,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",66.27,66.6809,0.4686,0.71,7337.135869,113,66.5545,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":266,"vwap":466},"2026-08-20",66.25,66.36,66.18,66.2123,-0.422,-0.63,1352.635798,66.2566,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",67.275,66.6343,-0.3528,-0.53,708.42222,49,66.9659,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",67.32,66.9871,-0.2537,-0.38,49670.802796,95,67.1104,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",67.2408,-0.6092,-0.9,151.40154,41,67.5412,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",67.84,67.87,67.66,67.85,0.1784,0.26,5055.473893,52,67.8226,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":247,"vwap":511},"2026-08-13",67.19,67.6716,0.808,1.21,1329.454203,67.2935,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":453,"volume":517,"transactions":518,"vwap":519},"2026-08-12",66.84,66.8636,0.4732,587.659171,72,66.8012,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":380,"vwap":527},"2026-08-11",66.61,66.3904,0.4768,0.72,1954.906473,66.5721,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":309,"volume":535,"transactions":536,"vwap":537},"2026-08-10",65.94,66.06,65.75,65.9136,-0.5944,1523.084515,48,65.9527,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",66.6,66.895,66.47,66.508,-0.5146,-0.77,1232.027221,93,66.6807,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":266,"vwap":556},"2026-08-06",67.1,67.0226,-0.9778,-1.44,1352.547067,67.1349,{"date":558,"open":559,"high":559,"low":404,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",68.48,68.0004,-0.2974,-0.44,1107.022246,62,68.1103,{"date":567,"open":568,"high":24,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":380,"vwap":574},"2026-08-04",68.37,68.28,68.2978,0.4758,0.7,993.7215,68.3667,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":247,"vwap":583},"2026-08-03",67.2,67.8699,67.822,0.8182,1.22,1950.345614,67.6162,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":191,"vwap":592},"2026-07-31",67.17,66.965,67.0038,-0.1635,-0.24,571.6925,67.0674,{"date":594,"open":514,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",67.1673,66.7,0.1071,0.16,10104.556944,94,66.8393,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",67.5,67.52,67.03,67.0602,-0.7317,-1.08,8329.107849,101,67.1114,{"date":614,"open":551,"high":615,"low":551,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":422,"vwap":619},"2026-07-28",67.7919,0.7896,1.18,3759.547694,67.6037,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":445,"volume":625,"transactions":212,"vwap":626},"2026-07-27",67.39,67.0023,0.1858,1314.106994,67.1779,{"date":628,"open":359,"high":629,"low":359,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",66.82596,66.8165,0.819,1.24,1461.293818,59,66.7903,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",65.84,65.9975,65.58,-0.5666,-0.85,5635.442321,102,65.758,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":564,"vwap":655},"2026-07-22",66.86,66.8601,66.42,66.5641,-0.6456,-0.96,2616.209689,66.6535,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":245,"volume":661,"transactions":662,"vwap":663},"2026-07-21",66.9,67.2097,0.2941,26178.18898,76,67.0776,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",67.43,66.9156,-0.5325,-0.79,5341.222392,97,67.0513,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":429,"vwap":682},"2026-07-17",67.42,67.83,67.25,67.4481,-0.5475,-0.81,2468.673743,67.4688,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":94,"volume":689,"transactions":422,"vwap":690},"2026-07-16",67.605,68.055,67.9956,1.3022,28076.617764,67.9677,{"date":692,"open":461,"high":606,"low":461,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",66.6934,0.6704,1.02,3127.414935,89,66.6202,{"date":700,"open":530,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":339,"vwap":707},"2026-07-14",66.12,65.93,66.023,0.373,0.57,4140.5625,65.8909,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":436,"volume":715,"transactions":320,"vwap":716},"2026-07-13",65.7,65.71,65.5,65.65,-0.06,2437.347914,65.6387,{"date":718,"open":719,"high":720,"low":721,"close":711,"change":722,"percent_change":22,"volume":723,"transactions":9,"vwap":711},"2026-07-10",65.8,65.82,65.55,0.18,1800,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":386,"volume":730,"transactions":9,"vwap":728},"2026-07-09",65.51,65.72,65.53,0.85,1600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",65.29,64.62,64.68,-1.39,-2.1,1700,{"date":740,"open":460,"high":741,"low":400,"close":400,"change":420,"percent_change":742,"volume":743,"transactions":9,"vwap":400},"2026-07-07",66.51,-0.27,1500,{"date":745,"open":746,"high":650,"low":747,"close":459,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":459},"2026-07-06",66.15,66.089996,0.4,0.61,8200,{"date":752,"open":746,"high":746,"low":753,"close":754,"change":755,"percent_change":81,"volume":756,"transactions":9,"vwap":754},"2026-07-02",65.76,65.85,0.09,2500,{"date":758,"open":759,"high":760,"low":759,"close":753,"change":761,"percent_change":141,"volume":743,"transactions":9,"vwap":753},"2026-07-01",65.6,66.040001,0.69,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",65.040001,65.33,64.97,65.07,0.08,0.12,2000,{"date":772,"open":640,"high":640,"low":773,"close":774,"change":72,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-29",64.51,64.99,-0.78,3000,{"date":778,"open":779,"high":712,"low":780,"close":712,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":712},"2026-06-26",64.71,64.63,0.76,1.17,1200,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",64.74,0.21,0.33,400,{"date":791,"open":792,"high":786,"low":793,"close":793,"change":794,"percent_change":795,"volume":730,"transactions":9,"vwap":793},"2026-06-24",64.56,64.53,0.36,0.56,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":378,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-23",63.26,64.17,1.29,600,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":436,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-22",63.68,63.35,-0.14,1400,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":695,"volume":812,"transactions":9,"vwap":810},"2026-06-18",63.44,0.64,300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":807,"transactions":9,"vwap":818},"2026-06-17",63.67,63.78,62.74,62.8,-1.12,-1.75,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":445,"percent_change":245,"volume":826,"transactions":9,"vwap":825},"2026-06-16",64.35,63.84,63.92,1900,{"date":828,"open":829,"high":786,"low":830,"close":830,"change":831,"percent_change":832,"volume":743,"transactions":9,"vwap":830},"2026-06-15",64.58,63.64,-0.26,-0.41,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",63.6,64.14,63.9,0.65,1.03,2600,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":705,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-11",62.61,63.37,63.25,0.91,11700,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":768,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-10",62.86,62.99,62.68,0.13,3700,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":770,"transactions":9,"vwap":859},"2026-06-09",62.95,62.34,62.6,1.07,1.74,{"date":863,"open":864,"high":864,"low":251,"close":251,"change":410,"percent_change":865,"volume":738,"transactions":9,"vwap":251},"2026-06-08",62.060001,-0.08,{"date":867,"open":225,"high":868,"low":225,"close":868,"change":445,"percent_change":136,"volume":869,"transactions":9,"vwap":868},"2026-06-05",61.58,1100,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":789,"transactions":9,"vwap":873},"2026-06-04",61.14,61.3,1.42,2.37,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",59.91,59.96,59.88,-1.09,-1.79,700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":445,"percent_change":136,"volume":890,"transactions":9,"vwap":889},"2026-06-02",61.049999,61.26,60.81,60.97,2700,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":472,"percent_change":896,"volume":743,"transactions":9,"vwap":895},"2026-06-01",60.89,60.47,60.69,-0.87,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",61.51,61.22,-0.21,-0.34,500,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":111,"percent_change":300,"volume":890,"transactions":9,"vwap":907},"2026-05-28",61.2,61.43,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":472,"volume":903,"transactions":9,"vwap":911},"2026-05-27",62.080002,61.6,-0.33,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":801,"transactions":9,"vwap":916},"2026-05-26",61.89,61.93,61.77,0.38,0.62,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":901,"volume":801,"transactions":9,"vwap":922},"2026-05-22",61.55,-0.13,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":106,"volume":928,"transactions":9,"vwap":926},"2026-05-21",61.68,0.15,100,{"date":930,"open":931,"high":251,"low":931,"close":251,"change":932,"percent_change":933,"volume":903,"transactions":9,"vwap":251},"2026-05-20",61.13,1.12,1.85,{"date":935,"open":205,"high":205,"low":936,"close":936,"change":937,"percent_change":237,"volume":812,"transactions":9,"vwap":936},"2026-05-19",60.41,-0.57,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":756,"transactions":9,"vwap":942},"2026-05-18",60.15,61.12,60.98,0.83,1.38,{"date":946,"open":947,"high":947,"low":940,"close":940,"change":948,"percent_change":949,"volume":903,"transactions":9,"vwap":940},"2026-05-15",60.48,-1.02,-1.67,{"date":951,"open":952,"high":952,"low":872,"close":953,"change":811,"percent_change":141,"volume":730,"transactions":9,"vwap":953},"2026-05-14",61.27,61.17,{"date":955,"open":872,"high":872,"low":956,"close":957,"change":958,"percent_change":959,"volume":789,"transactions":9,"vwap":957},"2026-05-13",60.52,60.53,-0.65,-1.06,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":928,"transactions":9,"vwap":962},"2026-05-12",61.18,-0.32,-0.52,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":896,"percent_change":736,"volume":776,"transactions":9,"vwap":968},"2026-05-11",62.25,61.5,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":927,"percent_change":106,"volume":975,"transactions":9,"vwap":974},"2026-05-08",62.36,62.38,62.28,62.37,5300,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":923,"percent_change":901,"volume":789,"transactions":9,"vwap":979},"2026-05-07",62.59,62.22,{"date":981,"open":982,"high":843,"low":983,"close":984,"change":985,"percent_change":986,"volume":869,"transactions":9,"vwap":984},"2026-05-06",62.3,62.29,62.35,0.52,0.84,{"date":988,"open":989,"high":990,"low":989,"close":234,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":234},"2026-05-05",61.37,61.84,0.68,1.11,2800,{"date":995,"open":900,"high":900,"low":996,"close":996,"change":997,"percent_change":998,"volume":789,"transactions":9,"vwap":996},"2026-05-04",61.15,-0.61,-0.99,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":923,"percent_change":901,"volume":801,"transactions":9,"vwap":1003},"2026-05-01",61.8,61.85,61.76,{"date":1005,"open":922,"high":1006,"low":922,"close":915,"change":788,"percent_change":1007,"volume":1008,"transactions":9,"vwap":915},"2026-04-30",61.92,0.54,2300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",62.19,61.38,61.56,-0.92,-1.47,2200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":787,"percent_change":80,"volume":1022,"transactions":9,"vwap":1021},"2026-04-28",62.75,62.4,62.48,1300,{"date":1024,"open":911,"high":983,"low":911,"close":1025,"change":795,"percent_change":846,"volume":869,"transactions":9,"vwap":1025},"2026-04-27",62.27,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":912,"percent_change":472,"volume":840,"transactions":9,"vwap":1029},"2026-04-24",62.040001,61.71,{"date":1031,"open":1028,"high":1028,"low":1028,"close":1028,"change":80,"percent_change":158,"volume":903,"transactions":9,"vwap":1028},"2026-04-23",{"date":1033,"open":1034,"high":1035,"low":18,"close":18,"change":901,"percent_change":902,"volume":807,"transactions":9,"vwap":18},"2026-04-22",61.98,62.07,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":807,"transactions":9,"vwap":1040},"2026-04-21",62.63,61.82,61.91,-0.66,-1.05,{"date":1044,"open":1020,"high":1045,"low":1020,"close":1046,"change":1047,"percent_change":598,"volume":801,"transactions":9,"vwap":1046},"2026-04-20",62.62,62.57,0.1,{"date":1049,"open":1001,"high":1050,"low":1001,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",62.9,62.47,1.33,2.18,2100,{"date":1056,"open":952,"high":952,"low":1057,"close":872,"change":1058,"percent_change":1059,"volume":807,"transactions":9,"vwap":872},"2026-04-16",61.029999,-0.02,-0.03,{"date":1061,"open":1062,"high":887,"low":1062,"close":1063,"change":1064,"percent_change":722,"volume":826,"transactions":9,"vwap":1063},"2026-04-15",61.0099983,61.16,0.11,{"date":1066,"open":1067,"high":886,"low":1067,"close":886,"change":1068,"percent_change":453,"volume":869,"transactions":9,"vwap":886},"2026-04-14",60.75,0.43,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":37,"percent_change":1073,"volume":883,"transactions":9,"vwap":1072},"2026-04-13",59.97,60.62,0.97,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":902,"percent_change":283,"volume":1016,"transactions":9,"vwap":1078},"2026-04-10",60.31,59.84,60.040001,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":811,"percent_change":860,"volume":1022,"transactions":9,"vwap":1083},"2026-04-09",60.24,60.56,60.38,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":770,"transactions":9,"vwap":1089},"2026-04-08",59.89,60.099998,59.69,59.74,1.59,2.73,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":88,"percent_change":918,"volume":1097,"transactions":9,"vwap":1096},"2026-04-07",57.87,58.28,58.15,8600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":101,"percent_change":1102,"volume":770,"transactions":9,"vwap":1101},"2026-04-06",57.32,57.93,0.92,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":101,"volume":883,"transactions":9,"vwap":1106},"2026-04-02",55.99,57.4,0.3,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":245,"volume":1114,"transactions":9,"vwap":1112},"2026-04-01",57.29,57.42,57.099998,0.25,800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1073,"percent_change":861,"volume":840,"transactions":9,"vwap":1119},"2026-03-31",56.12,56.9,56.85,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-30",55.83,56.23,55.79,55.88,0.35,0.63,12700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":881,"percent_change":1134,"volume":743,"transactions":9,"vwap":1133},"2026-03-27",56.13,56.25,55.53,-1.93,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":812,"transactions":9,"vwap":1137},"2026-03-26",56.62,0.01,0.02,{"date":1141,"open":1142,"high":1137,"low":1142,"close":1143,"change":1144,"percent_change":95,"volume":801,"transactions":9,"vwap":1143},"2026-03-25",56.45,56.61,0.29,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":769,"volume":175,"transactions":9,"vwap":1149},"2026-03-24",56.48,56.65,56.32,0.07,{"date":1152,"open":1153,"high":1154,"low":1132,"close":1132,"change":705,"percent_change":695,"volume":723,"transactions":9,"vwap":1132},"2026-03-23",56.44,57.23,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":669,"percent_change":1161,"volume":869,"transactions":9,"vwap":1160},"2026-03-20",55.87,56.0099983,55.52,55.68,-1.4,{"date":1163,"open":1122,"high":1164,"low":1122,"close":1164,"change":1165,"percent_change":794,"volume":789,"transactions":9,"vwap":1164},"2026-03-19",56.47,0.2,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":801,"transactions":9,"vwap":1170},"2026-03-18",56.43,56.7,56.27,-0.69,-1.21,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":812,"transactions":9,"vwap":1176},"2026-03-17",57.33,56.96,0.23,0.41,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1126,"percent_change":919,"volume":801,"transactions":9,"vwap":1182},"2026-03-16",57.35,56.73,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":337,"percent_change":901,"volume":812,"transactions":9,"vwap":1185},"2026-03-13",56.38,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":175,"transactions":9,"vwap":1190},"2026-03-12",56.37,56.66,56.5,-0.59,-1.03,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":743,"transactions":9,"vwap":1197},"2026-03-11",57.34,56.92,57.09,-0.46,-0.8,{"date":1201,"open":1175,"high":1202,"low":1175,"close":1203,"change":831,"percent_change":1204,"volume":807,"transactions":9,"vwap":1203},"2026-03-10",58.21,57.55,-0.45,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":300,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",57.38,57.81,56.3,-0.48,18600,{"date":1213,"open":1214,"high":1214,"low":1181,"close":1215,"change":819,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-06",58.29,58.09,-1.89,3600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":274,"percent_change":1223,"volume":903,"transactions":9,"vwap":1222},"2026-03-05",59.33,59.099998,59.21,-1.17,{"date":1225,"open":1226,"high":878,"low":1226,"close":878,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":878},"2026-03-04",59.38,0.39,0.66,2400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":783,"transactions":9,"vwap":1235},"2026-03-03",58.76,59.6,58.080002,59.52,-0.37,-0.62,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1086,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1086},"2026-03-02",59.029999,60.029999,58.82,0.8,1.35,6700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-27",59.99,59.02,59.09,-1.74,-2.86,9200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":749,"percent_change":1259,"volume":826,"transactions":9,"vwap":1257},"2026-02-26",60.45,60.83,60.44,1.01,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":378,"percent_change":944,"volume":1265,"transactions":9,"vwap":1263},"2026-02-25",59.72,60.22,59.41,5200,{"date":1267,"open":1268,"high":1269,"low":634,"close":1270,"change":22,"percent_change":136,"volume":1271,"transactions":9,"vwap":1270},"2026-02-24",59.07,59.48,59.4,6800,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-23",60.78,58.93,59.13,-1.7,-2.79,10600,{"date":1281,"open":1282,"high":1257,"low":1282,"close":1257,"change":80,"percent_change":795,"volume":1271,"transactions":9,"vwap":1257},"2026-02-20",60.26,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":111,"percent_change":300,"volume":1289,"transactions":9,"vwap":1288},"2026-02-19",60.5,60.59,60.080002,60.49,10100,{"date":1291,"open":1292,"high":931,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-18",60.87,60.55,60.66,-0.22,-0.36,25000,{"date":1299,"open":1300,"high":1012,"low":1256,"close":226,"change":794,"percent_change":1301,"volume":1302,"transactions":9,"vwap":226},"2026-02-17",60.95,0.59,43000,{"date":1304,"open":1294,"high":1305,"low":894,"close":956,"change":136,"percent_change":1306,"volume":1307,"transactions":9,"vwap":956},"2026-02-13",60.68,0.77,33300,{"date":1309,"open":893,"high":893,"low":1310,"close":1311,"change":1171,"percent_change":318,"volume":738,"transactions":9,"vwap":1311},"2026-02-12",59.93,60.060001,{"date":1313,"open":1314,"high":1314,"low":1067,"close":1067,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1067},"2026-02-11",62.2,-0.82,-1.33,2900,{"date":1319,"open":1320,"high":1003,"low":1012,"close":1321,"change":1322,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",61.63,61.57,0,5800,{"date":1325,"open":1326,"high":1040,"low":1321,"close":1321,"change":590,"percent_change":1327,"volume":847,"transactions":9,"vwap":1321},"2026-02-09",61.73,-0.39,{"date":1329,"open":1320,"high":1330,"low":1331,"close":1330,"change":1259,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-06",61.81,61.62,1.66,33900,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1047,"percent_change":598,"volume":743,"transactions":9,"vwap":1337},"2026-02-05",60.58,60.8,{"date":1339,"open":1072,"high":1340,"low":957,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-04",60.91,60.7,0.88,1.47,6500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":963,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",59.37,59.85,59.34,59.82,-0.19,4100,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1126,"percent_change":1301,"volume":1229,"transactions":9,"vwap":1357},"2026-02-02",59.65,60.3,60.0099983,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":111,"volume":883,"transactions":9,"vwap":1362},"2026-01-30",59.35,59.78,59.66,-0.1,{"date":1365,"open":1366,"high":1367,"low":1222,"close":1367,"change":1368,"percent_change":1369,"volume":1271,"transactions":9,"vwap":1367},"2026-01-29",59.24,59.76,0.86,1.46,{"date":1371,"open":1221,"high":1221,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":883,"transactions":9,"vwap":1372},"2026-01-28",58.9,-0.29,-0.49,{"date":1376,"open":1360,"high":1360,"low":1275,"close":1377,"change":1378,"percent_change":742,"volume":1379,"transactions":9,"vwap":1377},"2026-01-27",59.19,-0.16,13500,{"date":1381,"open":1382,"high":1383,"low":1249,"close":1360,"change":722,"percent_change":1107,"volume":975,"transactions":9,"vwap":1360},"2026-01-26",59.25,59.51,{"date":1385,"open":1386,"high":1386,"low":634,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-23",59.95,59.17,-1.38,-2.28,5100,{"date":1392,"open":1340,"high":1340,"low":1288,"close":1293,"change":1322,"percent_change":1322,"volume":743,"transactions":9,"vwap":1293},"2026-01-22",{"date":1394,"open":1395,"high":1336,"low":1287,"close":1293,"change":1396,"percent_change":1397,"volume":1344,"transactions":9,"vwap":1293},"2026-01-21",60.33,1.58,2.68,{"date":1399,"open":1249,"high":1383,"low":1400,"close":1400,"change":948,"percent_change":1277,"volume":1401,"transactions":9,"vwap":1400},"2026-01-20",58.97,14400,{"date":1403,"open":1262,"high":1404,"low":1262,"close":1248,"change":755,"percent_change":927,"volume":1405,"transactions":9,"vwap":1248},"2026-01-16",60.13,4000,{"date":1407,"open":1386,"high":1248,"low":1348,"close":1408,"change":1409,"percent_change":1410,"volume":1054,"transactions":9,"vwap":1408},"2026-01-15",59.9,0.95,1.61,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":245,"percent_change":1415,"volume":807,"transactions":9,"vwap":1414},"2026-01-14",58.4,58.95,0.75,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":237,"volume":1054,"transactions":9,"vwap":1420},"2026-01-13",58.87,58.45,58.51,-0.55,{"date":1423,"open":1424,"high":1424,"low":1240,"close":1425,"change":300,"percent_change":1426,"volume":1016,"transactions":9,"vwap":1425},"2026-01-12",59.11,59.060001,-0.47,{"date":1428,"open":1429,"high":1429,"low":1349,"close":1349,"change":337,"percent_change":1430,"volume":993,"transactions":9,"vwap":1349},"2026-01-09",59.83,-0.2,{"date":1432,"open":1383,"high":1383,"low":1433,"close":1433,"change":986,"percent_change":1434,"volume":789,"transactions":9,"vwap":1433},"2026-01-08",59.46,1.43,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1191,"volume":1441,"transactions":9,"vwap":1438},"2026-01-07",58.61,58.62,58.35,-0.35,6000,{"date":1443,"open":1444,"high":1400,"low":1444,"close":1400,"change":245,"percent_change":1415,"volume":175,"transactions":9,"vwap":1400},"2026-01-06",58.38,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1368,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-05",57.82,58.94,58.53,1.49,3200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":598,"percent_change":445,"volume":1458,"transactions":9,"vwap":1457},"2026-01-02",57.79,57.88,57.040001,57.67,900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":964,"percent_change":489,"volume":1022,"transactions":9,"vwap":1463},"2025-12-31",57.99,57.47,57.51,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":345,"percent_change":472,"volume":1469,"transactions":9,"vwap":1468},"2025-12-30",58.25,57.98,58.029999,3300,{"date":1471,"open":1472,"high":1473,"low":1214,"close":1474,"change":831,"percent_change":562,"volume":890,"transactions":9,"vwap":1474},"2025-12-29",58.71,58.8,58.34,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":923,"percent_change":1295,"volume":869,"transactions":9,"vwap":1478},"2025-12-26",58.37,58.6,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":500,"percent_change":245,"volume":928,"transactions":9,"vwap":1481},"2025-12-24",58.73,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":72,"volume":1458,"transactions":9,"vwap":1485},"2025-12-23",58.77,58.47,-0.3,{"date":1488,"open":1489,"high":634,"low":1489,"close":1484,"change":436,"percent_change":1490,"volume":175,"transactions":9,"vwap":1484},"2025-12-22",58.54,-0.15,{"date":1492,"open":1418,"high":1418,"low":1493,"close":1494,"change":300,"percent_change":1426,"volume":869,"transactions":9,"vwap":1494},"2025-12-19",58.66,58.86,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1144,"volume":807,"transactions":9,"vwap":1499},"2025-12-18",59.3,59.32,59.14,0.17,{"date":1502,"open":1220,"high":1349,"low":1418,"close":1400,"change":853,"percent_change":88,"volume":869,"transactions":9,"vwap":1400},"2025-12-17",{"date":1504,"open":1473,"high":1505,"low":1478,"close":1505,"change":1490,"percent_change":292,"volume":1506,"transactions":9,"vwap":1505},"2025-12-16",58.84,12800,{"date":1508,"open":1414,"high":1509,"low":1473,"close":1509,"change":598,"percent_change":22,"volume":783,"transactions":9,"vwap":1509},"2025-12-15",58.99,{"date":1511,"open":1448,"high":1509,"low":1512,"close":1513,"change":1363,"percent_change":111,"volume":776,"transactions":9,"vwap":1513},"2025-12-12",58.69,58.83,{"date":1515,"open":1499,"high":1516,"low":1275,"close":1275,"change":794,"percent_change":749,"volume":1517,"transactions":9,"vwap":1275},"2025-12-11",59.16,4800,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":738,"transactions":9,"vwap":1521},"2025-12-10",57.7,58.57,1.19,2.07,{"date":1525,"open":1447,"high":1526,"low":1207,"close":1207,"change":500,"percent_change":136,"volume":1008,"transactions":9,"vwap":1207},"2025-12-09",57.85,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1351,"volume":903,"transactions":9,"vwap":1529},"2025-12-08",57.12,-0.11,{"date":1532,"open":1533,"high":1463,"low":1154,"close":1154,"change":436,"percent_change":1378,"volume":776,"transactions":9,"vwap":1154},"2025-12-05",57.3,{"date":1535,"open":1106,"high":1536,"low":1100,"close":1100,"change":1530,"percent_change":1351,"volume":807,"transactions":9,"vwap":1100},"2025-12-04",57.54,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":761,"percent_change":581,"volume":1265,"transactions":9,"vwap":1540},"2025-12-03",57.2,57.43,{"date":1542,"open":1456,"high":1456,"low":1543,"close":1543,"change":420,"percent_change":963,"volume":801,"transactions":9,"vwap":1543},"2025-12-02",56.74,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1196,"change":1530,"percent_change":1351,"volume":801,"transactions":9,"vwap":1196},"2025-12-01",56.54,57.0099983,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":923,"percent_change":1551,"volume":812,"transactions":9,"vwap":1550},"2025-11-28",57.029999,-0.23,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1138,"percent_change":1139,"volume":1555,"transactions":9,"vwap":1554},"2025-11-26",57.16,200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1052,"percent_change":1561,"volume":789,"transactions":9,"vwap":1559},"2025-11-25",56.8,57.15,56.78,2.38,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":189,"percent_change":1064,"volume":869,"transactions":9,"vwap":1565},"2025-11-24",55.93,55.82,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1369,"percent_change":1570,"volume":801,"transactions":9,"vwap":1569},"2025-11-21",55.89,55.76,2.69,{"date":1572,"open":25,"high":25,"low":25,"close":25,"change":1440,"percent_change":1573,"volume":1555,"transactions":9,"vwap":25},"2025-11-20",-0.64,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1058,"percent_change":1578,"volume":801,"transactions":9,"vwap":1577},"2025-11-19",54.62,54.65,-0.04,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":991,"volume":903,"transactions":9,"vwap":1584},"2025-11-18",54.47,54.75,54.46,54.67,0.37,{"date":1587,"open":1588,"high":1588,"low":25,"close":25,"change":1589,"percent_change":1590,"volume":789,"transactions":9,"vwap":25},"2025-11-17",55.59,-1.63,-2.91,{"date":1592,"open":1568,"high":1564,"low":1568,"close":1564,"change":106,"percent_change":1068,"volume":1593,"transactions":9,"vwap":1564},"2025-11-14",4200,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1191,"percent_change":1042,"volume":928,"transactions":9,"vwap":1596},"2025-11-13",55.69,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1378,"percent_change":300,"volume":783,"transactions":9,"vwap":1600},"2025-11-12",56.75,56.28,{"date":1602,"open":1603,"high":1164,"low":1603,"close":1153,"change":1126,"percent_change":919,"volume":1016,"transactions":9,"vwap":1153},"2025-11-11",55.84,{"date":1605,"open":1606,"high":1188,"low":1606,"close":1606,"change":1144,"percent_change":985,"volume":1022,"transactions":9,"vwap":1606},"2025-11-10",56.09,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1368,"percent_change":1610,"volume":928,"transactions":9,"vwap":1609},"2025-11-07",55.8,1.57,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":65,"volume":1555,"transactions":9,"vwap":1614},"2025-11-06",55.14,54.94,-0.4,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":985,"percent_change":1409,"volume":928,"transactions":9,"vwap":1618},"2025-11-05",55.34,{"date":1620,"open":1582,"high":1621,"low":1582,"close":1621,"change":151,"percent_change":1150,"volume":883,"transactions":9,"vwap":1621},"2025-11-04",54.82,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1150,"percent_change":853,"volume":883,"transactions":9,"vwap":1625},"2025-11-03",54.5,54.78,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1430,"percent_change":1296,"volume":812,"transactions":9,"vwap":1629},"2025-10-31",54.35,54.71,{"date":1631,"open":1625,"high":1632,"low":1625,"close":1632,"change":768,"percent_change":927,"volume":1555,"transactions":9,"vwap":1632},"2025-10-30",54.91,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":362,"percent_change":1637,"volume":789,"transactions":9,"vwap":1636},"2025-10-29",56.049999,54.83,-2.33,{"date":1639,"open":1209,"high":1209,"low":1640,"close":1640,"change":1327,"percent_change":1171,"volume":801,"transactions":9,"vwap":1640},"2025-10-28",56.14,{"date":1642,"open":1147,"high":1643,"low":1185,"close":1643,"change":1059,"percent_change":410,"volume":801,"transactions":9,"vwap":1643},"2025-10-27",56.53,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":860,"volume":928,"transactions":9,"vwap":1646},"2025-10-24",56.56,0.6,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":337,"volume":743,"transactions":9,"vwap":1651},"2025-10-23",56.21,55.96,-0.07,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1139,"percent_change":151,"volume":1555,"transactions":9,"vwap":1655},"2025-10-22",56.029999,{"date":1657,"open":1658,"high":1658,"low":1158,"close":1158,"change":598,"percent_change":1144,"volume":789,"transactions":9,"vwap":1158},"2025-10-21",56.040001,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":525,"percent_change":386,"volume":883,"transactions":9,"vwap":1662},"2025-10-20",55.49,55.85,{"date":1664,"open":380,"high":1665,"low":380,"close":1665,"change":158,"percent_change":1259,"volume":869,"transactions":9,"vwap":1665},"2025-10-17",55.13,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-16",56.39,54.41,54.58,-1.91,-3.38,3400,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":111,"percent_change":1486,"volume":1114,"transactions":9,"vwap":1678},"2025-10-15",57.13,56.29,56.49,{"date":1680,"open":1681,"high":1189,"low":1681,"close":1189,"change":782,"percent_change":1682,"volume":801,"transactions":9,"vwap":1189},"2025-10-14",55.029999,2.11,{"date":1684,"open":1685,"high":1661,"low":1686,"close":1661,"change":943,"percent_change":1687,"volume":883,"transactions":9,"vwap":1661},"2025-10-13",55.27,55.25,1.52,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":869,"transactions":9,"vwap":1691},"2025-10-10",56.31,54.66,-1.42,-2.53,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":1114,"transactions":9,"vwap":1697},"2025-10-09",55.97,56.080002,55.95,-0.42,-0.74,{"date":1702,"open":1182,"high":1543,"low":1190,"close":1190,"change":865,"percent_change":806,"volume":789,"transactions":9,"vwap":1190},"2025-10-08",{"date":1704,"open":1559,"high":1559,"low":1705,"close":1705,"change":832,"percent_change":65,"volume":1114,"transactions":9,"vwap":1705},"2025-10-07",56.58,{"date":1707,"open":1708,"high":1708,"low":1176,"close":1709,"change":1373,"percent_change":72,"volume":807,"transactions":9,"vwap":1709},"2025-10-06",57.63,56.99,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1107,"percent_change":101,"volume":789,"transactions":9,"vwap":1713},"2025-10-03",57.41,57.28,{"date":1715,"open":1716,"high":1717,"low":1182,"close":1717,"change":420,"percent_change":345,"volume":869,"transactions":9,"vwap":1717},"2025-10-02",56.95,56.98,{"date":1719,"open":1456,"high":1539,"low":1456,"close":1554,"change":111,"percent_change":1486,"volume":883,"transactions":9,"vwap":1554},"2025-10-01",{"date":1721,"open":1722,"high":1175,"low":1723,"close":1175,"change":923,"percent_change":1551,"volume":1022,"transactions":9,"vwap":1175},"2025-09-30",57.02,56.91,{"date":1725,"open":1533,"high":1726,"low":1533,"close":1726,"change":1296,"percent_change":1237,"volume":1555,"transactions":9,"vwap":1726},"2025-09-29",57.46,{"date":1728,"open":1729,"high":1730,"low":1447,"close":1447,"change":245,"percent_change":1306,"volume":175,"transactions":9,"vwap":1447},"2025-09-26",57.83,57.84,{"date":1732,"open":1175,"high":1207,"low":1713,"close":1207,"change":1486,"percent_change":964,"volume":743,"transactions":9,"vwap":1207},"2025-09-25",{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1615,"percent_change":1171,"volume":1008,"transactions":9,"vwap":1736},"2025-09-24",58.22,57.68,{"date":1738,"open":1739,"high":1739,"low":1234,"close":1234,"change":1530,"percent_change":1351,"volume":993,"transactions":9,"vwap":1234},"2025-09-23",58.5,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":65,"percent_change":1745,"volume":1022,"transactions":9,"vwap":1744},"2025-09-22",58.3,57.94,58.19,-1.22,{"date":1747,"open":1748,"high":1748,"low":1372,"close":1749,"change":1700,"percent_change":1750,"volume":807,"transactions":9,"vwap":1749},"2025-09-19",58.98,58.91,-1.24,{"date":1752,"open":1512,"high":1355,"low":1512,"close":1355,"change":1052,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1355},"2025-09-18",2.28,6100,{"date":1756,"open":1485,"high":1757,"low":1758,"close":1758,"change":88,"percent_change":918,"volume":801,"transactions":9,"vwap":1758},"2025-09-17",58.55,58.32,{"date":1760,"open":1761,"high":1761,"low":1743,"close":1762,"change":964,"percent_change":309,"volume":743,"transactions":9,"vwap":1762},"2025-09-16",58.26,58.099998,{"date":1764,"open":1372,"high":1250,"low":1438,"close":1438,"change":1699,"percent_change":171,"volume":723,"transactions":9,"vwap":1438},"2025-09-15",{"date":1766,"open":1387,"high":1387,"low":1767,"close":1767,"change":912,"percent_change":283,"volume":883,"transactions":9,"vwap":1767},"2025-09-12",59.040001,{"date":1769,"open":1770,"high":1347,"low":1770,"close":1347,"change":1415,"percent_change":1771,"volume":801,"transactions":9,"vwap":1347},"2025-09-11",58.88,1.28,{"date":1773,"open":1774,"high":1774,"low":1478,"close":1438,"change":1775,"percent_change":1058,"volume":1016,"transactions":9,"vwap":1438},"2025-09-10",58.89,-0.01,{"date":1777,"open":1778,"high":1505,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":730,"transactions":9,"vwap":1779},"2025-09-09",58.7,58.63,-0.54,-0.91,{"date":1783,"open":1784,"high":1387,"low":1784,"close":1387,"change":1652,"percent_change":337,"volume":1114,"transactions":9,"vwap":1387},"2025-09-08",58.75,{"date":1786,"open":1787,"high":1404,"low":1366,"close":1366,"change":436,"percent_change":1490,"volume":869,"transactions":9,"vwap":1366},"2025-09-05",59.77,{"date":1789,"open":1790,"high":1220,"low":1790,"close":1220,"change":1791,"percent_change":1687,"volume":789,"transactions":9,"vwap":1220},"2025-09-04",58.96,0.89,{"date":1793,"open":1762,"high":1794,"low":1762,"close":1794,"change":88,"percent_change":918,"volume":1114,"transactions":9,"vwap":1794},"2025-09-03",58.44,{"date":1796,"open":1797,"high":1797,"low":1455,"close":1735,"change":1798,"percent_change":395,"volume":1390,"transactions":9,"vwap":1735},"2025-09-02",58.27,-0.68,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1372,"change":1803,"percent_change":768,"volume":723,"transactions":9,"vwap":1372},"2025-08-29",59.15,58.85,0.05,{"date":1805,"open":1497,"high":1497,"low":1438,"close":1802,"change":1378,"percent_change":742,"volume":903,"transactions":9,"vwap":1802},"2025-08-28",{"date":1807,"open":1275,"high":1808,"low":1275,"close":1808,"change":1178,"percent_change":572,"volume":789,"transactions":9,"vwap":1808},"2025-08-27",59.0099983,{"date":1810,"open":1477,"high":1493,"low":1811,"close":1478,"change":1126,"percent_change":1647,"volume":783,"transactions":9,"vwap":1478},"2025-08-26",58.33,{"date":1813,"open":1739,"high":1739,"low":1466,"close":1466,"change":1615,"percent_change":1798,"volume":738,"transactions":9,"vwap":1466},"2025-08-25",{"date":1815,"open":1447,"high":1481,"low":1447,"close":1816,"change":1817,"percent_change":1818,"volume":1217,"transactions":9,"vwap":1816},"2025-08-22",58.65,2.32,4.12,{"date":1820,"open":1153,"high":1153,"low":1123,"close":1821,"change":590,"percent_change":1699,"volume":807,"transactions":9,"vwap":1821},"2025-08-21",56.33,{"date":1823,"open":1546,"high":1824,"low":1825,"close":1824,"change":1775,"percent_change":1058,"volume":175,"transactions":9,"vwap":1824},"2025-08-20",56.57,56.36,{"date":1827,"open":1828,"high":1560,"low":1705,"close":1705,"change":1068,"percent_change":1306,"volume":1555,"transactions":9,"vwap":1705},"2025-08-19",56.76,{"date":1830,"open":1677,"high":1677,"low":1831,"close":1831,"change":436,"percent_change":1378,"volume":801,"transactions":9,"vwap":1831},"2025-08-18",56.15,{"date":1833,"open":1690,"high":1834,"low":1835,"close":1835,"change":72,"percent_change":489,"volume":738,"transactions":9,"vwap":1835},"2025-08-15",56.42,56.24,{"date":1837,"open":1148,"high":1196,"low":1148,"close":1599,"change":997,"percent_change":959,"volume":1838,"transactions":9,"vwap":1599},"2025-08-14",11800,{"date":1840,"open":1189,"high":1841,"low":1189,"close":1841,"change":1842,"percent_change":861,"volume":789,"transactions":9,"vwap":1841},"2025-08-13",57.36,0.98,{"date":1844,"open":1845,"high":1185,"low":1846,"close":1185,"change":1847,"percent_change":1848,"volume":1008,"transactions":9,"vwap":1185},"2025-08-12",55.58,55.57,1.78,3.26,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1138,"percent_change":1139,"volume":175,"transactions":9,"vwap":1854},"2025-08-11",54.57,54.64,54.52,54.6,{"date":1856,"open":1857,"high":1621,"low":1858,"close":1858,"change":81,"percent_change":500,"volume":869,"transactions":9,"vwap":1858},"2025-08-08",54.79,54.59,{"date":1860,"open":1624,"high":1624,"low":1861,"close":1862,"change":902,"percent_change":1237,"volume":903,"transactions":9,"vwap":1862},"2025-08-07",54.33,54.45,{"date":1864,"open":1865,"high":1866,"low":1857,"close":1857,"change":806,"percent_change":292,"volume":723,"transactions":9,"vwap":1857},"2025-08-06",54.89,54.95,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":245,"percent_change":1871,"volume":903,"transactions":9,"vwap":1870},"2025-08-05",54.25,54.93,0.81,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1243,"percent_change":1450,"volume":789,"transactions":9,"vwap":1875},"2025-08-04",53.97,54.49,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1798,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-01",53.4,53.92,53.099998,53.69,-1.25,7600,{"date":1885,"open":1886,"high":1852,"low":1887,"close":1887,"change":1236,"percent_change":1798,"volume":883,"transactions":9,"vwap":1887},"2025-07-31",54.56,54.37,{"date":1889,"open":1865,"high":1865,"low":1890,"close":1890,"change":219,"percent_change":1891,"volume":812,"transactions":9,"vwap":1890},"2025-07-30",54.74,-1.37,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1150,"percent_change":853,"volume":928,"transactions":9,"vwap":1894},"2025-07-29",55.5,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1295,"percent_change":1615,"volume":1555,"transactions":9,"vwap":1897},"2025-07-28",55.43,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1064,"percent_change":1165,"volume":1352,"transactions":9,"vwap":1901},"2025-07-25",55.56,55.65,55.44,{"date":1904,"open":1123,"high":1123,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":738,"transactions":9,"vwap":1905},"2025-07-24",55.54,-0.88,-1.56,{"date":1909,"open":1131,"high":1834,"low":1131,"close":1834,"change":1177,"percent_change":1178,"volume":812,"transactions":9,"vwap":1834},"2025-07-23",{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":749,"percent_change":1914,"volume":1008,"transactions":9,"vwap":1913},"2025-07-22",55.71,56.19,1.1,{"date":1916,"open":1845,"high":1845,"low":1845,"close":1845,"change":1058,"percent_change":1578,"volume":928,"transactions":9,"vwap":1845},"2025-07-21",{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":963,"percent_change":937,"volume":812,"transactions":9,"vwap":1920},"2025-07-18",55.47,55.6,{"date":1922,"open":1105,"high":1105,"low":1923,"close":1923,"change":985,"percent_change":1924,"volume":1054,"transactions":9,"vwap":1923},"2025-07-17",55.92,0.94,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":985,"percent_change":1409,"volume":1555,"transactions":9,"vwap":1928},"2025-07-16",55.02,55.4,{"date":1930,"open":1635,"high":1635,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":723,"transactions":9,"vwap":1931},"2025-07-15",54.88,-1.53,-2.71,{"date":1935,"open":1117,"high":1936,"low":1117,"close":1936,"change":781,"percent_change":1937,"volume":801,"transactions":9,"vwap":1936},"2025-07-14",56.41,1.37,{"date":1939,"open":1159,"high":1940,"low":1159,"close":1901,"change":1426,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1901},"2025-07-11",55.73,-0.84,7100,{"date":1944,"open":1132,"high":1132,"low":1117,"close":1117,"change":1945,"percent_change":1415,"volume":812,"transactions":9,"vwap":1117},"2025-07-10",0.42,{"date":1947,"open":1159,"high":1948,"low":1159,"close":1948,"change":1322,"percent_change":1322,"volume":812,"transactions":9,"vwap":1948},"2025-07-09",55.7,{"date":1950,"open":1658,"high":1951,"low":1952,"close":1948,"change":106,"percent_change":1068,"volume":1953,"transactions":9,"vwap":1948},"2025-07-08",56.07,55.62,11100,{"date":1955,"open":1651,"high":1956,"low":1957,"close":1958,"change":1700,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-07",56,55.35,55.46,-1.32,3500,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":80,"percent_change":749,"volume":812,"transactions":9,"vwap":1964},"2025-07-03",56.17,56.2,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":761,"percent_change":1968,"volume":928,"transactions":9,"vwap":1967},"2025-07-02",55.86,1.25,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1342,"percent_change":1974,"volume":869,"transactions":9,"vwap":1972},"2025-07-01",54.049999,55.17,53.82,1.62,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":436,"percent_change":111,"volume":1555,"transactions":9,"vwap":1977},"2025-06-30",54.29,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1064,"percent_change":1165,"volume":789,"transactions":9,"vwap":1980},"2025-06-27",54.38,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1914,"percent_change":1523,"volume":869,"transactions":9,"vwap":1984},"2025-06-26",53.38,54.27,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":775,"percent_change":1989,"volume":1229,"transactions":9,"vwap":1988},"2025-06-25",53.77,53.17,-1.45,{"date":1991,"open":1971,"high":1992,"low":1993,"close":1993,"change":136,"percent_change":1368,"volume":1022,"transactions":9,"vwap":1993},"2025-06-24",54.080002,53.95,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1306,"percent_change":1369,"volume":789,"transactions":9,"vwap":1997},"2025-06-23",52.3,53.49,52.14,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":1150,"percent_change":853,"volume":2004,"transactions":9,"vwap":2003},"2025-06-20",52.8,52.86,52.72,14700,{"date":2006,"open":1996,"high":2007,"low":1996,"close":2008,"change":95,"percent_change":1842,"volume":1114,"transactions":9,"vwap":2008},"2025-06-18",53.080002,52.65,{"date":2010,"open":2011,"high":2011,"low":1998,"close":1998,"change":1210,"percent_change":1781,"volume":738,"transactions":9,"vwap":1998},"2025-06-17",52.4,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":88,"percent_change":1945,"volume":812,"transactions":9,"vwap":2015},"2025-06-16",52.66,52.62,{"date":2017,"open":2011,"high":2011,"low":2011,"close":2011,"change":2018,"percent_change":2019,"volume":1555,"transactions":9,"vwap":2011},"2025-06-13",-1.13,-2.11,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":410,"percent_change":436,"volume":903,"transactions":9,"vwap":2023},"2025-06-12",53.45,53.53,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":901,"percent_change":1327,"volume":883,"transactions":9,"vwap":2028},"2025-06-11",54.02,53.56,53.58,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1945,"percent_change":2033,"volume":789,"transactions":9,"vwap":2032},"2025-06-10",53.61,53.79,0.79,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1107,"percent_change":705,"volume":928,"transactions":9,"vwap":2036},"2025-06-09",53.37,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":1791,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-06",52.84,53.07,1.71,3900,{"date":2044,"open":1998,"high":2045,"low":1998,"close":2046,"change":410,"percent_change":1363,"volume":869,"transactions":9,"vwap":2046},"2025-06-05",52.35,52.18,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":832,"percent_change":775,"volume":801,"transactions":9,"vwap":2050},"2025-06-04",52.31,52.23,{"date":2052,"open":2053,"high":2053,"low":2015,"close":2054,"change":58,"percent_change":1368,"volume":1458,"transactions":9,"vwap":2054},"2025-06-03",52.68,52.64,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":901,"percent_change":1615,"volume":928,"transactions":9,"vwap":2057},"2025-06-02",52.19,{"date":2059,"open":2011,"high":2011,"low":2011,"close":2011,"change":1486,"percent_change":937,"volume":928,"transactions":9,"vwap":2011},"2025-05-30",{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":58,"percent_change":1368,"volume":1555,"transactions":9,"vwap":2063},"2025-05-29",52.33,52.7,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1573,"percent_change":1172,"volume":1008,"transactions":9,"vwap":2068},"2025-05-28",52.54,52.55,52.25,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":944,"percent_change":1397,"volume":812,"transactions":9,"vwap":2072},"2025-05-27",52.51,52.89,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":901,"percent_change":832,"volume":801,"transactions":9,"vwap":2076},"2025-05-23",51.7,51.51,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":1551,"percent_change":562,"volume":1114,"transactions":9,"vwap":2081},"2025-05-22",51.81,51.88,51.72,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":1458,"transactions":9,"vwap":2085},"2025-05-21",52.67,51.95,-1.58,-2.95,{"date":2089,"open":2090,"high":2090,"low":2023,"close":2023,"change":912,"percent_change":997,"volume":1555,"transactions":9,"vwap":2023},"2025-05-20",53.59,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1373,"percent_change":1780,"volume":1317,"transactions":9,"vwap":2095},"2025-05-19",53.6,53.93,53.86,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":255,"percent_change":37,"volume":812,"transactions":9,"vwap":2099},"2025-05-16",53.78,54.15,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":255,"percent_change":37,"volume":903,"transactions":9,"vwap":2103},"2025-05-15",53.28,53.84,{"date":2105,"open":2106,"high":2023,"low":2036,"close":2023,"change":2107,"percent_change":1199,"volume":2108,"transactions":9,"vwap":2023},"2025-05-14",53.47,-0.43,9600,{"date":2110,"open":2103,"high":2111,"low":2103,"close":2112,"change":598,"percent_change":1107,"volume":789,"transactions":9,"vwap":2112},"2025-05-13",54.060001,53.96,{"date":2114,"open":1881,"high":2115,"low":1881,"close":2115,"change":2116,"percent_change":2117,"volume":789,"transactions":9,"vwap":2115},"2025-05-12",53.8,1.72,3.3,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":1578,"percent_change":865,"volume":928,"transactions":9,"vwap":2120},"2025-05-09",52.080002,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":838,"percent_change":2125,"volume":743,"transactions":9,"vwap":2124},"2025-05-08",51.78,52.12,1.26,{"date":2127,"open":2128,"high":2123,"low":2129,"close":2129,"change":1322,"percent_change":1322,"volume":1016,"transactions":9,"vwap":2129},"2025-05-07",51.71,51.47,{"date":2131,"open":2129,"high":2129,"low":2129,"close":2129,"change":912,"percent_change":1573,"volume":928,"transactions":9,"vwap":2129},"2025-05-06",{"date":2133,"open":2134,"high":2135,"low":27,"close":27,"change":300,"percent_change":1780,"volume":1022,"transactions":9,"vwap":27},"2025-05-05",51.92,52.049999,{"date":2137,"open":2138,"high":2120,"low":2138,"close":2120,"change":2139,"percent_change":2140,"volume":175,"transactions":9,"vwap":2120},"2025-05-02",51.99,1.23,2.42,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1144,"percent_change":705,"volume":1555,"transactions":9,"vwap":2143},"2025-05-01",50.85,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":1486,"percent_change":1191,"volume":883,"transactions":9,"vwap":2147},"2025-04-30",50.59,50.56,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":80,"percent_change":2153,"volume":1317,"transactions":9,"vwap":2151},"2025-04-29",50.57,50.86,50.51,0.67,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":794,"percent_change":525,"volume":812,"transactions":9,"vwap":2156},"2025-04-28",50.52,{"date":2158,"open":2159,"high":2160,"low":177,"close":2160,"change":1378,"percent_change":963,"volume":869,"transactions":9,"vwap":2160},"2025-04-25",50.049999,50.16,{"date":181,"open":177,"high":2162,"low":177,"close":2162,"change":811,"percent_change":800,"volume":903,"transactions":9,"vwap":2162},50.32]