[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCU":3,"homepage-market-summary":29,"stock-historical-PSCU":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCU","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 Exchange-Traded Fund Trust II Invesco S&P SmallCap Utilities & Communication Services ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.9232,0.55236,"Quarterly",{"close":18,"open":19,"high":19,"low":18,"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},59.8299,60.035,59.6608,0.1691,0.28,1064.571713,66.85,55.93,2847.5115340438247,35.7,4151,{"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},53.43,2312,843725.395045,9.32,"2025-04-24",[183,186,193,200,209,218,228,237,248,256,265,274,284,293,301,310,318,326,336,344,353,363,372,380,388,395,404,414,421,429,438,446,454,463,471,480,490,497,507,516,524,533,542,550,559,569,576,584,590,599,607,615,623,631,641,649,656,663,671,679,687,696,702,710,716,721,727,733,738,746,751,756,762,767,774,778,785,791,795,799,803,808,811,815,820,824,830,835,840,842,845,850,856,858,864,869,873,878,882,888,894,900,906,909,913,918,922,927,934,940,947,951,956,961,967,971,979,983,991,997,1003,1011,1018,1023,1029,1033,1041,1046,1051,1057,1062,1069,1075,1080,1086,1089,1093,1101,1109,1114,1120,1127,1132,1138,1144,1149,1155,1160,1164,1170,1174,1179,1181,1185,1190,1196,1198,1204,1207,1211,1216,1222,1227,1233,1237,1242,1247,1254,1260,1266,1272,1275,1279,1283,1287,1291,1294,1297,1302,1306,1313,1316,1320,1326,1330,1334,1337,1341,1346,1351,1356,1358,1362,1366,1370,1374,1377,1379,1382,1385,1389,1392,1397,1402,1406,1409,1412,1416,1420,1425,1429,1433,1437,1441,1443,1446,1448,1452,1455,1459,1463,1467,1471,1475,1478,1481,1484,1488,1493,1496,1501,1506,1512,1516,1520,1525,1529,1534,1539,1543,1546,1550,1555,1557,1561,1565,1570,1576,1582,1588,1591,1597,1600,1603,1606,1611,1614,1617,1620,1624,1626,1631,1634,1636,1641,1644,1650,1654,1658,1661,1664,1668,1674,1679,1684,1689,1695,1700,1705,1708,1711,1714,1719,1723,1728,1734,1739,1744,1750,1755,1758,1762,1767,1773,1776,1780,1784,1789,1793,1796,1799,1802,1805,1810,1812,1814,1818,1822,1825,1828,1831,1834,1839,1841,1845,1849,1852,1855,1858,1861,1863,1867,1872,1876,1879,1883,1889,1893,1897,1902,1905,1907,1911,1915,1917,1919,1923,1928,1934,1939,1944,1950,1954,1958,1960,1964,1969,1973,1977,1980,1983,1988,1992,1994,1997,1999,2001,2004,2006,2009,2015,2018,2022,2024,2027],{"date":5,"open":19,"high":19,"low":18,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},64,59.9026,{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",-0.4498,-0.75,364.199184,53,59.6974,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":87,"volume":197,"transactions":198,"vwap":199},"2026-10-02",60.1106,0.4427,205.332296,43,60.1284,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",60.38,59.6679,-0.5969,-0.99,988.653949,44,59.7407,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":191,"vwap":217},"2026-09-30",60.6,60.69,60.2648,-0.0637,-0.11,1572.793159,60.4707,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":81,"volume":225,"transactions":226,"vwap":227},"2026-09-29",60.27,60.3998,60.12,60.3285,0.0868,1390.516278,62,60.3266,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":226,"vwap":236},"2026-09-28",60.58,60.17,60.2417,-0.7404,-1.21,2505.420982,60.338,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",60.97,61.0811,60.89,60.9821,0.1583,0.26,1200.363531,68,60.959,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",60.8238,-0.011,-0.02,340.259045,104,60.7474,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",62.03,60.8348,-1.3057,-2.1,738.759539,70,61.0739,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",62.65,62.1405,-0.7253,-1.15,415.53115,39,62.5895,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",62.97,62.9701,62.8658,0.0371,0.06,471.654416,40,62.9405,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",62.85,62.8287,-0.6983,-1.1,398.663554,28,62.8553,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",63.527,-0.253,-0.4,39.429473,21,63.6813,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",64.32,63.78,-0.2122,-0.33,285.529962,33,64.0618,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",63.9922,-0.1969,-0.31,134.354184,38,63.9158,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":126,"volume":324,"transactions":282,"vwap":325},"2026-09-14",63.62,64.26,64.1891,0.3021,5238.722405,64.1636,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",64.19,64.48,63.887,0.1953,0.31,520.139178,32,64.2278,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",63.6917,-0.1836,-0.29,29.2868,18,63.6396,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",63.93,63.8753,-0.5642,-0.88,557.559451,34,63.8942,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",64.57,64.2427,64.4395,-0.0994,-0.15,990.915204,57,64.4941,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",64.735,64.5389,-0.5327,-0.82,285.391247,55,64.6944,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",65.0716,0.2738,0.42,127.258579,49,65.0087,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",64.7978,0.8034,1.26,147.263883,29,64.8343,{"date":389,"open":127,"high":390,"low":127,"close":391,"change":392,"percent_change":215,"volume":393,"transactions":351,"vwap":394},"2026-09-01",64.0399,63.9944,-0.0696,737.527,63.907,{"date":396,"open":321,"high":321,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",64.01,64.064,-0.4517,-0.7,874.68766,58,64.0436,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",64.565,64.5699,64.5157,-0.1269,-0.2,679.793725,66,64.5599,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":65,"volume":419,"transactions":378,"vwap":420},"2026-08-27",64.99,64.6426,-0.4699,18147.43612,64.937,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":246,"vwap":428},"2026-08-26",65.31,65.1125,-0.2106,-0.32,2167.763484,65.1798,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",65.13,65.3231,0.2582,0.4,781.38775,19,65.1306,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":332,"volume":443,"transactions":444,"vwap":445},"2026-08-24",65.055,65.0649,0.2033,409.291694,27,65.0553,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",64.8616,-0.1231,-0.19,344.258051,31,65.3391,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":334,"vwap":462},"2026-08-20",65.15,65.29,64.9847,-0.4362,-0.67,1367.968196,65.1645,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":126,"volume":468,"transactions":469,"vwap":470},"2026-08-19",65.485,65.4209,0.3058,265.788112,35,65.5208,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",65.72,65.1151,-0.4037,-0.62,1525.770043,72,65.2916,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",65.43,65.58,65.5188,-0.6513,-0.98,1032.812018,88,65.5182,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":80,"volume":495,"transactions":246,"vwap":496},"2026-08-14",65.88,66.1701,0.2229,6727.69338,66.0497,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",65.21,65.955,65.9472,0.7245,1.11,574.707286,69,65.7455,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",64.6,65.2227,0.5856,0.91,1107.882404,77,64.8682,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":254,"vwap":523},"2026-08-11",65.08,64.6371,-0.1049,-0.16,5872.079979,64.7029,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":505,"vwap":532},"2026-08-10",64.73,64.742,64.39,-0.3879,-0.6,1600.531368,64.5538,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":299,"vwap":541},"2026-08-07",64.82,65.1299,64.815,0.9838,1.53,366.3574,64.9161,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",64.1461,-0.3674,-0.57,244.8574,23,64.3856,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",65.86,64.5135,-1.5474,-2.34,532.450071,25,65.4653,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",65.49,66.0609,65.41,1.2081,1.86,5048.640828,114,65.483,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":191,"vwap":575},"2026-08-03",64.8528,0.6918,1.08,224.625863,64.705,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":546,"volume":582,"transactions":370,"vwap":583},"2026-07-31",64.53,64.13,64.161,-0.3709,1037.845024,64.1955,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":111,"volume":588,"transactions":308,"vwap":589},"2026-07-30",64.5319,-0.1097,32.3574,64.2963,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",64.88,64.6416,-0.3404,-0.52,465.4374,26,64.8103,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",64.982,0.7594,1.18,32.065529,20,64.7306,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":597,"vwap":614},"2026-07-27",64.31,64.2226,0.404,0.63,466.3574,64.2476,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":306,"volume":621,"transactions":597,"vwap":622},"2026-07-24",64.27,64.3,63.8186,-0.2108,655.592832,64.2027,{"date":624,"open":528,"high":528,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":246,"vwap":630},"2026-07-23",63.73,64.0294,-0.5875,-0.91,829.086269,63.8816,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",64.42,64.6169,64.41,-0.0933,-0.14,918.312551,67,64.5106,{"date":642,"open":643,"high":643,"low":575,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":184,"vwap":648},"2026-07-21",64.74,64.7102,0.0336,0.05,676.159839,64.7101,{"date":650,"open":535,"high":535,"low":651,"close":652,"change":653,"percent_change":637,"volume":654,"transactions":469,"vwap":655},"2026-07-20",64.54,64.6766,-0.09,1550.3844,64.7646,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":334,"vwap":662},"2026-07-17",64.7666,-0.318,-0.49,105.745179,64.7229,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":80,"volume":668,"transactions":669,"vwap":670},"2026-07-16",64.87,65.0846,0.2186,1060.800719,94,65.01,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":384,"volume":676,"transactions":677,"vwap":678},"2026-07-15",65.1,64.866,0.8044,875.348469,103,64.969,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",64.0616,-0.3604,-0.56,148.055574,46,64.2006,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":653,"volume":693,"transactions":694,"vwap":695},"2026-07-13",64.71,64.81,64.422,-0.058,1024.967466,80,64.6821,{"date":697,"open":698,"high":699,"low":700,"close":329,"change":450,"percent_change":340,"volume":701,"transactions":9,"vwap":329},"2026-07-10",64.46,64.51,64.4,5600,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",64.8,64.59,64.67,0.23,0.36,6000,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":72,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-08",64.43,64.44,-0.79,600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":95,"volume":720,"transactions":9,"vwap":718},"2026-07-07",64.95,0.33,100,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":628,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-06",65.080002,64.62,-1.39,500,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",65.53,-0.24,-0.36,200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":340,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-01",65.77,-0.44,300,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",66.28,66.019997,66.059998,-0.43,-0.65,800,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":512,"percent_change":750,"volume":720,"transactions":9,"vwap":749},"2026-06-29",66.029999,66.49,1.39,{"date":752,"open":753,"high":483,"low":753,"close":483,"change":754,"percent_change":755,"volume":732,"transactions":9,"vwap":483},"2026-06-26",65.3,1.73,2.71,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":737,"transactions":9,"vwap":759},"2026-06-25",63.77,63.85,0.08,0.13,{"date":763,"open":764,"high":328,"low":764,"close":758,"change":765,"percent_change":332,"volume":766,"transactions":9,"vwap":758},"2026-06-24",63.27,0.2,11500,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":95,"volume":773,"transactions":9,"vwap":771},"2026-06-23",63.11,63.66,63.57,0.32,3300,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":72,"percent_change":777,"volume":720,"transactions":9,"vwap":776},"2026-06-22",63.25,-0.8,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":121,"volume":784,"transactions":9,"vwap":782},"2026-06-18",63.98,63.44,63.76,0.57,3000,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":737,"transactions":9,"vwap":788},"2026-06-17",64.29,63.19,-1.2,-1.86,{"date":792,"open":713,"high":713,"low":528,"close":528,"change":793,"percent_change":794,"volume":732,"transactions":9,"vwap":528},"2026-06-16",-0.04,-0.06,{"date":796,"open":797,"high":797,"low":712,"close":712,"change":798,"percent_change":595,"volume":737,"transactions":9,"vwap":712},"2026-06-15",65.39,-0.34,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":707,"volume":720,"transactions":9,"vwap":801},"2026-06-12",64.77,0.15,{"date":804,"open":805,"high":724,"low":805,"close":724,"change":806,"percent_change":807,"volume":737,"transactions":9,"vwap":724},"2026-06-11",64.059998,0.66,1.03,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":410,"percent_change":314,"volume":720,"transactions":9,"vwap":810},"2026-06-10",63.96,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":410,"volume":737,"transactions":9,"vwap":813},"2026-06-09",64.16,-0.13,{"date":816,"open":651,"high":817,"low":787,"close":787,"change":637,"percent_change":818,"volume":819,"transactions":9,"vwap":787},"2026-06-08",64.78,-0.22,900,{"date":821,"open":704,"high":704,"low":712,"close":712,"change":822,"percent_change":823,"volume":737,"transactions":9,"vwap":712},"2026-06-05",-1.07,-1.63,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-04",65.5,1.05,1.63,400,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":737,"transactions":9,"vwap":832},"2026-06-03",64.45,-1.53,-2.32,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":252,"percent_change":839,"volume":732,"transactions":9,"vwap":838},"2026-06-02",65.75,65.98,-0.03,{"date":841,"open":838,"high":412,"low":838,"close":412,"change":521,"percent_change":730,"volume":715,"transactions":9,"vwap":412},"2026-06-01",{"date":843,"open":844,"high":844,"low":844,"close":844,"change":88,"percent_change":719,"volume":720,"transactions":9,"vwap":844},"2026-05-29",66.16,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":720,"transactions":9,"vwap":847},"2026-05-28",65.94,-0.18,-0.27,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":732,"transactions":9,"vwap":853},"2026-05-27",65.8,66.12,0.83,1.27,{"date":857,"open":457,"high":457,"low":457,"close":457,"change":827,"percent_change":828,"volume":737,"transactions":9,"vwap":457},"2026-05-26",{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":737,"transactions":9,"vwap":861},"2026-05-22",63.68,64.24,0.52,0.82,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":280,"percent_change":868,"volume":726,"transactions":9,"vwap":867},"2026-05-21",63.4,63.72,0.09,{"date":870,"open":770,"high":770,"low":770,"close":770,"change":871,"percent_change":872,"volume":720,"transactions":9,"vwap":770},"2026-05-20",0.41,0.65,{"date":874,"open":875,"high":875,"low":776,"close":776,"change":876,"percent_change":877,"volume":819,"transactions":9,"vwap":776},"2026-05-19",63.41,-0.41,-0.64,{"date":879,"open":764,"high":810,"low":764,"close":770,"change":58,"percent_change":880,"volume":881,"transactions":9,"vwap":770},"2026-05-18",0.71,9200,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":823,"volume":887,"transactions":9,"vwap":885},"2026-05-15",63.61,63.21,-1.05,1500,{"date":889,"open":758,"high":890,"low":758,"close":321,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":321},"2026-05-14",64.76,0.79,1.24,2000,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":732,"transactions":9,"vwap":897},"2026-05-13",62.78,63.47,0.43,0.68,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":726,"transactions":9,"vwap":903},"2026-05-12",63.51,63.040001,-0.74,-1.16,{"date":907,"open":609,"high":609,"low":304,"close":304,"change":349,"percent_change":908,"volume":732,"transactions":9,"vwap":304},"2026-05-11",-1.36,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":215,"percent_change":111,"volume":715,"transactions":9,"vwap":912},"2026-05-08",64.86,64.66,{"date":914,"open":482,"high":482,"low":689,"close":801,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":801},"2026-05-07",-1.35,-2.04,1800,{"date":919,"open":847,"high":853,"low":920,"close":853,"change":106,"percent_change":708,"volume":921,"transactions":9,"vwap":853},"2026-05-06",65.14,3200,{"date":923,"open":924,"high":924,"low":492,"close":492,"change":111,"percent_change":925,"volume":926,"transactions":9,"vwap":492},"2026-05-05",66.37,-0.26,1400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":400,"percent_change":886,"volume":933,"transactions":9,"vwap":932},"2026-05-04",66.43,66.44,65.54,66.050003,4900,{"date":935,"open":740,"high":24,"low":740,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-01",66.75,0.77,1.17,24200,{"date":941,"open":942,"high":943,"low":852,"close":838,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":838},"2026-04-30",65.81,65.99,0.86,1.32,1900,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":460,"percent_change":950,"volume":732,"transactions":9,"vwap":949},"2026-04-29",65.12,-1.02,{"date":952,"open":838,"high":953,"low":954,"close":954,"change":876,"percent_change":476,"volume":955,"transactions":9,"vwap":954},"2026-04-28",66.15,65.79,4000,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":37,"volume":926,"transactions":9,"vwap":959},"2026-04-27",66.080002,66.2,0.38,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":737,"transactions":9,"vwap":964},"2026-04-24",65.95,65.82,-0.3,-0.45,{"date":968,"open":969,"high":953,"low":969,"close":853,"change":802,"percent_change":707,"volume":970,"transactions":9,"vwap":853},"2026-04-23",65.93,2700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":101,"volume":978,"transactions":9,"vwap":976},"2026-04-22",65.92,66.010002,65.87,65.97,0.35,1100,{"date":980,"open":741,"high":741,"low":981,"close":981,"change":530,"percent_change":628,"volume":982,"transactions":9,"vwap":981},"2026-04-21",65.62,1200,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-20",66.39,66.46,66.22,0.37,0.56,700,{"date":992,"open":953,"high":953,"low":993,"close":994,"change":995,"percent_change":136,"volume":996,"transactions":9,"vwap":994},"2026-04-17",65.7,65.85,0.3,2800,{"date":998,"open":999,"high":483,"low":999,"close":1000,"change":612,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-16",64.96,65.55,0.97,5900,{"date":1004,"open":949,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-15",65.18,64.91,64.92,0.69,1.07,7500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":806,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-14",64.22,64.23,64.18,1.04,3400,{"date":1019,"open":1020,"high":771,"low":1021,"close":771,"change":1022,"percent_change":995,"volume":917,"transactions":9,"vwap":771},"2026-04-13",63.02,63,0.19,{"date":1024,"open":897,"high":1025,"low":1026,"close":1027,"change":450,"percent_change":965,"volume":1028,"transactions":9,"vwap":1027},"2026-04-10",63.5,63.33,63.38,3900,{"date":1030,"open":771,"high":771,"low":771,"close":771,"change":1031,"percent_change":1032,"volume":720,"transactions":9,"vwap":771},"2026-04-09",0.64,1.02,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":990,"transactions":9,"vwap":1038},"2026-04-08",62.9,62.98,62.68,62.93,0.96,1.55,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":22,"volume":978,"transactions":9,"vwap":1044},"2026-04-07",61.71,61.97,0.17,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":215,"volume":726,"transactions":9,"vwap":1049},"2026-04-06",61.88,61.8,-0.07,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":828,"volume":1056,"transactions":9,"vwap":1054},"2026-04-02",60.16,61.87,0.99,2400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":806,"percent_change":1061,"volume":946,"transactions":9,"vwap":1060},"2026-04-01",60.62,60.88,1.1,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":715,"transactions":9,"vwap":1065},"2026-03-31",59.78,60.22,59.099998,1.14,1.93,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":106,"percent_change":871,"volume":1074,"transactions":9,"vwap":1073},"2026-03-30",59,59.13,59.080002,6300,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":732,"transactions":9,"vwap":1077},"2026-03-27",58.84,-0.68,-1.14,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":726,"transactions":9,"vwap":1083},"2026-03-26",59.89,59.52,-0.05,-0.08,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":376,"percent_change":880,"volume":829,"transactions":9,"vwap":1088},"2026-03-25",59.57,{"date":1090,"open":1066,"high":1091,"low":1066,"close":1092,"change":793,"percent_change":1050,"volume":926,"transactions":9,"vwap":1092},"2026-03-24",59.64,59.15,{"date":1094,"open":1077,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-23",59.21,58.63,59.19,1.38,2.39,6500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":886,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-20",58.99,59.18,57.7,57.81,-1.78,329500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":708,"percent_change":1113,"volume":745,"transactions":9,"vwap":1112},"2026-03-19",57.94,58.86,0.62,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":819,"transactions":9,"vwap":1117},"2026-03-18",58.82,58.5,-1.01,-1.7,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":772,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-17",59.71,59.72,59.51,0.54,2600,{"date":1128,"open":1129,"high":1129,"low":1097,"close":1097,"change":708,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1097},"2026-03-16",59.56,0.61,2200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":434,"percent_change":899,"volume":982,"transactions":9,"vwap":1137},"2026-03-13",58.81,58.85,58.8,58.83,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":726,"transactions":9,"vwap":1141},"2026-03-12",58.42,58.43,-0.53,-0.9,{"date":1145,"open":1103,"high":1103,"low":1146,"close":1147,"change":359,"percent_change":1148,"volume":726,"transactions":9,"vwap":1147},"2026-03-11",58.71,58.96,-0.25,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":289,"volume":978,"transactions":9,"vwap":1153},"2026-03-10",59.060001,59.2,59.11,-0.66,{"date":1156,"open":1092,"high":1157,"low":1092,"close":1158,"change":637,"percent_change":1159,"volume":715,"transactions":9,"vwap":1158},"2026-03-09",59.83,59.77,-0.23,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":297,"percent_change":1154,"volume":978,"transactions":9,"vwap":1163},"2026-03-06",59.55,59.91,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1050,"percent_change":1169,"volume":990,"transactions":9,"vwap":1167},"2026-03-05",60.040001,60.31,60.02,-0.12,{"date":1171,"open":1172,"high":202,"low":1172,"close":202,"change":121,"percent_change":1173,"volume":926,"transactions":9,"vwap":202},"2026-03-04",59.8,1.51,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":899,"percent_change":1178,"volume":829,"transactions":9,"vwap":1177},"2026-03-03",58.32,59.48,1.16,{"date":1180,"open":1146,"high":1136,"low":1146,"close":1136,"change":868,"percent_change":802,"volume":990,"transactions":9,"vwap":1136},"2026-03-02",{"date":1182,"open":1183,"high":1146,"low":1183,"close":1146,"change":880,"percent_change":1184,"volume":737,"transactions":9,"vwap":1146},"2026-02-27",58.68,1.22,{"date":1186,"open":1187,"high":1188,"low":1187,"close":402,"change":151,"percent_change":1189,"volume":745,"transactions":9,"vwap":402},"2026-02-26",57.95,58.19,0.07,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":802,"percent_change":244,"volume":1195,"transactions":9,"vwap":1194},"2026-02-25",58.080002,57.84,57.96,4500,{"date":1197,"open":1106,"high":1106,"low":1106,"close":1106,"change":761,"percent_change":707,"volume":732,"transactions":9,"vwap":1106},"2026-02-24",{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":737,"transactions":9,"vwap":1201},"2026-02-23",58.16,57.68,-1.12,-1.9,{"date":1205,"open":1206,"high":1147,"low":1206,"close":1136,"change":450,"percent_change":426,"volume":784,"transactions":9,"vwap":1136},"2026-02-20",58.61,{"date":1208,"open":1104,"high":1104,"low":1209,"close":1103,"change":450,"percent_change":426,"volume":1210,"transactions":9,"vwap":1103},"2026-02-19",58.72,1300,{"date":1212,"open":1073,"high":1213,"low":1073,"close":1104,"change":1214,"percent_change":1215,"volume":745,"transactions":9,"vwap":1104},"2026-02-18",59.23,0.44,0.75,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":340,"percent_change":660,"volume":1221,"transactions":9,"vwap":1220},"2026-02-17",59.07,59.24,58.74,6900,{"date":1223,"open":402,"high":1066,"low":1194,"close":1224,"change":1225,"percent_change":1068,"volume":1226,"transactions":9,"vwap":1224},"2026-02-13",59.029999,1.12,28800,{"date":1228,"open":1229,"high":1188,"low":1230,"close":1230,"change":1231,"percent_change":1022,"volume":1232,"transactions":9,"vwap":1230},"2026-02-12",58.029999,57.91,0.11,4200,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":530,"volume":732,"transactions":9,"vwap":1235},"2026-02-11",57.8,-0.35,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":376,"percent_change":1241,"volume":745,"transactions":9,"vwap":1240},"2026-02-10",58.45,58.15,0.73,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":731,"volume":829,"transactions":9,"vwap":1245},"2026-02-09",57.64,57.73,-0.21,{"date":1248,"open":1249,"high":1111,"low":1250,"close":1111,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1111},"2026-02-06",57.72,57.65,1.52,2.69,5300,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":726,"transactions":9,"vwap":1257},"2026-02-05",56.47,56.42,-0.83,-1.45,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":737,"transactions":9,"vwap":1263},"2026-02-04",57.62,57.25,-1.06,-1.82,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":829,"transactions":9,"vwap":1269},"2026-02-03",58.17,58.31,-0.81,-1.37,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":252,"percent_change":839,"volume":720,"transactions":9,"vwap":1274},"2026-02-02",59.12,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":793,"percent_change":1050,"volume":732,"transactions":9,"vwap":1278},"2026-01-30",58.95,59.14,{"date":1280,"open":1281,"high":1104,"low":1282,"close":1104,"change":793,"percent_change":1050,"volume":917,"transactions":9,"vwap":1104},"2026-01-29",59.17,58.91,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":849,"percent_change":966,"volume":819,"transactions":9,"vwap":1286},"2026-01-28",59.62,59.22,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":51,"percent_change":854,"volume":732,"transactions":9,"vwap":1290},"2026-01-27",59.3,59.49,{"date":1292,"open":1112,"high":1286,"low":1112,"close":1071,"change":1293,"percent_change":51,"volume":926,"transactions":9,"vwap":1071},"2026-01-26",0.29,{"date":1295,"open":1066,"high":1066,"low":1146,"close":1146,"change":1118,"percent_change":1296,"volume":726,"transactions":9,"vwap":1146},"2026-01-23",-1.69,{"date":1298,"open":1299,"high":1300,"low":1123,"close":1123,"change":87,"percent_change":1301,"volume":784,"transactions":9,"vwap":1123},"2026-01-22",60.09,60.099998,1.25,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":131,"percent_change":1305,"volume":720,"transactions":9,"vwap":1304},"2026-01-21",58.98,1.5,{"date":1307,"open":1308,"high":1268,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":926,"transactions":9,"vwap":1310},"2026-01-20",58.099998,58.0099983,58.11,-0.85,-1.44,{"date":1314,"open":1071,"high":1071,"low":1147,"close":1147,"change":818,"percent_change":1315,"volume":990,"transactions":9,"vwap":1147},"2026-01-16",-0.37,{"date":1317,"open":1318,"high":1290,"low":1318,"close":1104,"change":87,"percent_change":855,"volume":1319,"transactions":9,"vwap":1104},"2026-01-15",58.97,1600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":707,"percent_change":434,"volume":893,"transactions":9,"vwap":1325},"2026-01-14",58.040001,58.47,57.99,58.44,{"date":1327,"open":1328,"high":1323,"low":1329,"close":1329,"change":1050,"percent_change":1169,"volume":745,"transactions":9,"vwap":1329},"2026-01-13",58.3,58.21,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":719,"percent_change":783,"volume":726,"transactions":9,"vwap":1333},"2026-01-12",57.74,58.28,{"date":1335,"open":1187,"high":1187,"low":1187,"close":1187,"change":80,"percent_change":1336,"volume":737,"transactions":9,"vwap":1187},"2026-01-09",0.59,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1241,"percent_change":1340,"volume":720,"transactions":9,"vwap":1339},"2026-01-08",57.61,1.28,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":777,"percent_change":725,"volume":996,"transactions":9,"vwap":1345},"2026-01-07",57.0099983,57.049999,56.88,{"date":1347,"open":1348,"high":1201,"low":1349,"close":1201,"change":989,"percent_change":1350,"volume":887,"transactions":9,"vwap":1201},"2026-01-06",57.34,57.32,0.98,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":818,"percent_change":1355,"volume":745,"transactions":9,"vwap":1354},"2026-01-05",57.23,57.12,-0.38,{"date":1357,"open":1105,"high":1105,"low":1348,"close":1348,"change":111,"percent_change":965,"volume":829,"transactions":9,"vwap":1348},"2026-01-02",{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1236,"percent_change":530,"volume":715,"transactions":9,"vwap":1361},"2025-12-31",57.55,57.51,{"date":1363,"open":1364,"high":1324,"low":1365,"close":1365,"change":995,"percent_change":862,"volume":921,"transactions":9,"vwap":1365},"2025-12-30",57.87,57.86,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":252,"percent_change":839,"volume":726,"transactions":9,"vwap":1369},"2025-12-29",57.5,57.56,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":111,"volume":737,"transactions":9,"vwap":1372},"2025-12-26",57.58,-0.1,{"date":1375,"open":1201,"high":1201,"low":1201,"close":1201,"change":1376,"percent_change":332,"volume":737,"transactions":9,"vwap":1201},"2025-12-24",0.18,{"date":1378,"open":1368,"high":1368,"low":1368,"close":1368,"change":215,"percent_change":450,"volume":737,"transactions":9,"vwap":1368},"2025-12-23",{"date":1380,"open":1349,"high":1332,"low":1349,"close":1339,"change":1381,"percent_change":1214,"volume":819,"transactions":9,"vwap":1339},"2025-12-22",0.25,{"date":1383,"open":1262,"high":1262,"low":1384,"close":1384,"change":965,"percent_change":595,"volume":737,"transactions":9,"vwap":1384},"2025-12-19",57.36,{"date":1386,"open":1333,"high":1333,"low":1387,"close":1388,"change":793,"percent_change":1050,"volume":1210,"transactions":9,"vwap":1388},"2025-12-18",57.52,57.66,{"date":1390,"open":1105,"high":1105,"low":1391,"close":1105,"change":111,"percent_change":340,"volume":917,"transactions":9,"vwap":1105},"2025-12-17",57.67,{"date":1393,"open":1394,"high":1364,"low":1394,"close":1364,"change":1395,"percent_change":252,"volume":1396,"transactions":9,"vwap":1364},"2025-12-16",57.76,-0.01,3500,{"date":1398,"open":1399,"high":1399,"low":1262,"close":1400,"change":297,"percent_change":1401,"volume":715,"transactions":9,"vwap":1400},"2025-12-15",58.64,57.88,-0.69,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1333,"change":839,"percent_change":1084,"volume":726,"transactions":9,"vwap":1333},"2025-12-12",58.89,58.26,{"date":1407,"open":1269,"high":1269,"low":1269,"close":1269,"change":977,"percent_change":1408,"volume":829,"transactions":9,"vwap":1269},"2025-12-11",0.6,{"date":1410,"open":1411,"high":1194,"low":1411,"close":1194,"change":131,"percent_change":1251,"volume":829,"transactions":9,"vwap":1194},"2025-12-10",57.89,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1376,"percent_change":772,"volume":887,"transactions":9,"vwap":1415},"2025-12-09",57.29,57.09,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":660,"volume":990,"transactions":9,"vwap":1418},"2025-12-08",56.91,-0.28,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":736,"percent_change":1424,"volume":1131,"transactions":9,"vwap":1423},"2025-12-05",57.47,57.19,-0.76,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":789,"percent_change":916,"volume":732,"transactions":9,"vwap":1428},"2025-12-04",57.6,57.63,{"date":1430,"open":1323,"high":1137,"low":1323,"close":1137,"change":1431,"percent_change":1432,"volume":1210,"transactions":9,"vwap":1137},"2025-12-03",0.39,0.67,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1325,"change":977,"percent_change":1408,"volume":715,"transactions":9,"vwap":1325},"2025-12-02",58.41,58.48,{"date":1438,"open":1187,"high":1310,"low":1111,"close":1439,"change":1236,"percent_change":530,"volume":1440,"transactions":9,"vwap":1439},"2025-12-01",58.09,1700,{"date":1442,"open":1325,"high":1325,"low":1325,"close":1325,"change":761,"percent_change":88,"volume":720,"transactions":9,"vwap":1325},"2025-11-28",{"date":1444,"open":1269,"high":1269,"low":1269,"close":1269,"change":1445,"percent_change":708,"volume":720,"transactions":9,"vwap":1269},"2025-11-26",0.21,{"date":1447,"open":1308,"high":1308,"low":1308,"close":1308,"change":1061,"percent_change":1068,"volume":720,"transactions":9,"vwap":1308},"2025-11-25",{"date":1449,"open":1450,"high":1450,"low":361,"close":361,"change":1451,"percent_change":646,"volume":737,"transactions":9,"vwap":361},"2025-11-24",57.11,0.03,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1016,"percent_change":565,"volume":720,"transactions":9,"vwap":1454},"2025-11-21",56.97,{"date":1456,"open":1457,"high":1458,"low":25,"close":25,"change":966,"percent_change":777,"volume":1131,"transactions":9,"vwap":25},"2025-11-20",56.24,56.26,{"date":1460,"open":1423,"high":1423,"low":1461,"close":1461,"change":660,"percent_change":1462,"volume":893,"transactions":9,"vwap":1461},"2025-11-19",56.38,-0.86,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":925,"percent_change":1466,"volume":720,"transactions":9,"vwap":1465},"2025-11-18",56.87,-0.46,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":876,"percent_change":171,"volume":829,"transactions":9,"vwap":1470},"2025-11-17",57.099998,57.13,{"date":1472,"open":1387,"high":1262,"low":1387,"close":1473,"change":297,"percent_change":1401,"volume":1474,"transactions":9,"vwap":1473},"2025-11-14",57.54,3600,{"date":1476,"open":1477,"high":1477,"low":1111,"close":1111,"change":886,"percent_change":1107,"volume":732,"transactions":9,"vwap":1111},"2025-11-13",58.53,{"date":1479,"open":1122,"high":1122,"low":1103,"close":1103,"change":1480,"percent_change":950,"volume":715,"transactions":9,"vwap":1103},"2025-11-12",-0.61,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1480,"percent_change":1118,"volume":737,"transactions":9,"vwap":1483},"2025-11-11",59.6,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":158,"percent_change":1487,"volume":737,"transactions":9,"vwap":1486},"2025-11-10",60.21,0.92,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":628,"volume":829,"transactions":9,"vwap":1491},"2025-11-07",59.94,59.66,-0.55,{"date":1494,"open":1495,"high":230,"low":1486,"close":1486,"change":595,"percent_change":1462,"volume":926,"transactions":9,"vwap":1486},"2025-11-06",60.55,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1432,"percent_change":1225,"volume":996,"transactions":9,"vwap":1500},"2025-11-05",60.26,61.16,60.73,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":189,"percent_change":1505,"volume":978,"transactions":9,"vwap":1504},"2025-11-04",60.45,60.060001,-1.23,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":726,"transactions":9,"vwap":1509},"2025-11-03",59.34,60.81,1.21,2.03,{"date":1513,"open":1213,"high":1491,"low":1514,"close":1483,"change":280,"percent_change":1515,"volume":1056,"transactions":9,"vwap":1483},"2025-10-31",59.16,0.1,{"date":1517,"open":231,"high":211,"low":1518,"close":1518,"change":1519,"percent_change":1119,"volume":829,"transactions":9,"vwap":1518},"2025-10-30",59.54,-1.03,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":743,"percent_change":400,"volume":1210,"transactions":9,"vwap":1524},"2025-10-29",61.11,61.48,60.57,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":646,"percent_change":760,"volume":726,"transactions":9,"vwap":1528},"2025-10-28",60.3,61,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":732,"transactions":9,"vwap":1531},"2025-10-27",60.95,0.85,1.41,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1300,"change":1130,"percent_change":807,"volume":1538,"transactions":9,"vwap":1300},"2025-10-24",59.73,60.14,3100,{"date":1540,"open":1134,"high":1290,"low":1134,"close":1290,"change":1541,"percent_change":1542,"volume":720,"transactions":9,"vwap":1290},"2025-10-23",0.78,1.33,{"date":1544,"open":1545,"high":1146,"low":1545,"close":1146,"change":1246,"percent_change":731,"volume":829,"transactions":9,"vwap":1146},"2025-10-22",58.67,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":761,"percent_change":88,"volume":732,"transactions":9,"vwap":1549},"2025-10-21",58.73,58.92,{"date":1551,"open":1268,"high":1552,"low":1268,"close":1552,"change":1553,"percent_change":1554,"volume":715,"transactions":9,"vwap":1552},"2025-10-20",58.79,0.95,1.64,{"date":1556,"open":1193,"high":1193,"low":1193,"close":1193,"change":1169,"percent_change":1246,"volume":732,"transactions":9,"vwap":1193},"2025-10-17",{"date":1558,"open":1559,"high":1559,"low":1194,"close":1194,"change":744,"percent_change":1560,"volume":737,"transactions":9,"vwap":1194},"2025-10-16",58.65,-1.11,{"date":1562,"open":1563,"high":1206,"low":1329,"close":1206,"change":863,"percent_change":1564,"volume":175,"transactions":9,"vwap":1206},"2025-10-15",58.22,1.42,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1215,"percent_change":1569,"volume":715,"transactions":9,"vwap":1568},"2025-10-14",56.6,57.79,1.31,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":871,"percent_change":1575,"volume":990,"transactions":9,"vwap":1573},"2025-10-13",56.86,57.040001,56.83,0.72,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":829,"transactions":9,"vwap":1579},"2025-10-10",57.83,56.63,-1,-1.74,{"date":1583,"open":1584,"high":1229,"low":1585,"close":1428,"change":849,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1428},"2025-10-09",58.02,57.53,-0.47,5100,{"date":1589,"open":1365,"high":1590,"low":1578,"close":1590,"change":88,"percent_change":960,"volume":1440,"transactions":9,"vwap":1590},"2025-10-08",57.9,{"date":1592,"open":1593,"high":1594,"low":1201,"close":1201,"change":1595,"percent_change":1596,"volume":726,"transactions":9,"vwap":1201},"2025-10-07",57.85,57.93,-0.73,-1.25,{"date":1598,"open":1599,"high":1435,"low":1599,"close":1435,"change":136,"percent_change":891,"volume":726,"transactions":9,"vwap":1435},"2025-10-06",58.36,{"date":1601,"open":1602,"high":1602,"low":1187,"close":1187,"change":1336,"percent_change":807,"volume":990,"transactions":9,"vwap":1187},"2025-10-03",58.14,{"date":1604,"open":1384,"high":1384,"low":1384,"close":1384,"change":1605,"percent_change":1445,"volume":720,"transactions":9,"vwap":1384},"2025-10-02",0.12,{"date":1607,"open":1608,"high":1609,"low":1423,"close":1610,"change":849,"percent_change":1586,"volume":1474,"transactions":9,"vwap":1610},"2025-10-01",57.31,57.42,57.24,{"date":1612,"open":1613,"high":1361,"low":1450,"close":1361,"change":1293,"percent_change":95,"volume":819,"transactions":9,"vwap":1361},"2025-09-30",57.14,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1050,"percent_change":1169,"volume":732,"transactions":9,"vwap":1616},"2025-09-29",57.22,{"date":1618,"open":1423,"high":1414,"low":1423,"close":1414,"change":44,"percent_change":1619,"volume":726,"transactions":9,"vwap":1414},"2025-09-26",0.84,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1084,"percent_change":653,"volume":726,"transactions":9,"vwap":1623},"2025-09-25",56.53,56.81,{"date":1625,"open":1572,"high":1572,"low":1572,"close":1572,"change":1236,"percent_change":1480,"volume":732,"transactions":9,"vwap":1572},"2025-09-24",{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":965,"percent_change":595,"volume":982,"transactions":9,"vwap":1630},"2025-09-23",57.26,57.27,57.21,{"date":1632,"open":1633,"high":1391,"low":1633,"close":1361,"change":244,"percent_change":58,"volume":990,"transactions":9,"vwap":1361},"2025-09-22",56.9,{"date":1635,"open":1361,"high":1361,"low":1263,"close":1263,"change":736,"percent_change":1424,"volume":1319,"transactions":9,"vwap":1263},"2025-09-19",{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":612,"percent_change":1061,"volume":1319,"transactions":9,"vwap":1639},"2025-09-18",57.43,57.69,57.41,{"date":1642,"open":1263,"high":1263,"low":1643,"close":1643,"change":88,"percent_change":1431,"volume":978,"transactions":9,"vwap":1643},"2025-09-17",57.060001,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1210,"transactions":9,"vwap":1647},"2025-09-16",56.85,56.84,-0.54,-0.94,{"date":1651,"open":1652,"high":1361,"low":1349,"close":1653,"change":111,"percent_change":965,"volume":1474,"transactions":9,"vwap":1653},"2025-09-15",57.39,57.38,{"date":1655,"open":1656,"high":1394,"low":1360,"close":1360,"change":1648,"percent_change":1657,"volume":926,"transactions":9,"vwap":1360},"2025-09-12",57.57,-0.93,{"date":1659,"open":1309,"high":1439,"low":1309,"close":1439,"change":1001,"percent_change":1660,"volume":737,"transactions":9,"vwap":1439},"2025-09-11",1.7,{"date":1662,"open":1663,"high":1348,"low":1663,"close":1354,"change":151,"percent_change":1189,"volume":1210,"transactions":9,"vwap":1354},"2025-09-10",57.07,{"date":1665,"open":1666,"high":1415,"low":1666,"close":1667,"change":80,"percent_change":1408,"volume":829,"transactions":9,"vwap":1667},"2025-09-09",56.92,57.080002,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":22,"percent_change":1673,"volume":784,"transactions":9,"vwap":1671},"2025-09-08",56.67,56.74,56.55,0.5,{"date":1675,"open":1676,"high":1256,"low":1677,"close":1678,"change":1451,"percent_change":646,"volume":990,"transactions":9,"vwap":1678},"2025-09-05",56.39,56.33,56.46,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":871,"percent_change":1241,"volume":982,"transactions":9,"vwap":1682},"2025-09-04",56.25,56.43,56.099998,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1189,"percent_change":761,"volume":773,"transactions":9,"vwap":1687},"2025-09-03",55.64,56.02,55.63,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1270,"percent_change":1694,"volume":829,"transactions":9,"vwap":1692},"2025-09-02",55.83,55.95,55.77,-1.43,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1231,"percent_change":1022,"volume":726,"transactions":9,"vwap":1699},"2025-08-29",56.65,56.82,56.76,{"date":1701,"open":1702,"high":1702,"low":1697,"close":1697,"change":1703,"percent_change":1704,"volume":982,"transactions":9,"vwap":1697},"2025-08-28",57.02,-0.5,-0.87,{"date":1706,"open":1256,"high":1707,"low":1256,"close":1707,"change":944,"percent_change":539,"volume":732,"transactions":9,"vwap":1707},"2025-08-27",57.15,{"date":1709,"open":1677,"high":1677,"low":1710,"close":1710,"change":521,"percent_change":1419,"volume":732,"transactions":9,"vwap":1710},"2025-08-26",56.29,{"date":1712,"open":1671,"high":1698,"low":1713,"close":1713,"change":72,"percent_change":1143,"volume":978,"transactions":9,"vwap":1713},"2025-08-25",56.45,{"date":1715,"open":1716,"high":1344,"low":1716,"close":1717,"change":1040,"percent_change":1718,"volume":946,"transactions":9,"vwap":1717},"2025-08-22",55.87,56.96,2.8,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1246,"percent_change":1355,"volume":715,"transactions":9,"vwap":1722},"2025-08-21",55.45,55.41,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":798,"percent_change":1480,"volume":829,"transactions":9,"vwap":1727},"2025-08-20",55.73,55.76,55.62,{"date":1729,"open":1691,"high":1730,"low":1731,"close":1730,"change":1431,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-08-19",55.96,55.78,0.7,4800,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":761,"percent_change":707,"volume":1440,"transactions":9,"vwap":1738},"2025-08-18",55.58,55.56,55.57,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1231,"percent_change":765,"volume":745,"transactions":9,"vwap":1743},"2025-08-15",55.46,55.49,55.44,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1264,"volume":1749,"transactions":9,"vwap":1747},"2025-08-14",55.13,55.33,-0.59,12700,{"date":1751,"open":1688,"high":1752,"low":1753,"close":1752,"change":141,"percent_change":1068,"volume":1754,"transactions":9,"vwap":1752},"2025-08-13",55.92,55.6,7200,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":863,"percent_change":1251,"volume":737,"transactions":9,"vwap":1757},"2025-08-12",54.86,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":101,"percent_change":1055,"volume":732,"transactions":9,"vwap":1761},"2025-08-11",54.060001,54.040001,{"date":1763,"open":1764,"high":1764,"low":177,"close":1765,"change":1766,"percent_change":65,"volume":1195,"transactions":9,"vwap":1765},"2025-08-08",53.81,53.51,-0.39,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":877,"percent_change":1772,"volume":1319,"transactions":9,"vwap":1771},"2025-08-07",54.81,53.8,53.9,-1.17,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1169,"percent_change":818,"volume":720,"transactions":9,"vwap":1775},"2025-08-06",54.54,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":660,"percent_change":1779,"volume":720,"transactions":9,"vwap":1778},"2025-08-05",54.66,-0.89,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1432,"percent_change":1783,"volume":720,"transactions":9,"vwap":1782},"2025-08-04",55.15,1.23,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":908,"percent_change":1788,"volume":737,"transactions":9,"vwap":1787},"2025-08-01",55.23,54.48,-2.44,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1246,"percent_change":1315,"volume":175,"transactions":9,"vwap":1792},"2025-07-31",55.86,55.84,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1050,"percent_change":1169,"volume":720,"transactions":9,"vwap":1795},"2025-07-30",56.049999,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1159,"percent_change":876,"volume":720,"transactions":9,"vwap":1798},"2025-07-29",56.12,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":818,"percent_change":1766,"volume":720,"transactions":9,"vwap":1801},"2025-07-28",56.35,{"date":1803,"open":1454,"high":1454,"low":1804,"close":1804,"change":215,"percent_change":450,"volume":732,"transactions":9,"vwap":1804},"2025-07-25",56.57,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":400,"percent_change":1809,"volume":829,"transactions":9,"vwap":1808},"2025-07-24",57.029999,56.68,-1.22,{"date":1811,"open":1573,"high":1653,"low":1573,"close":1653,"change":772,"percent_change":989,"volume":732,"transactions":9,"vwap":1653},"2025-07-23",{"date":1813,"open":1643,"high":1643,"low":1643,"close":1643,"change":1408,"percent_change":141,"volume":732,"transactions":9,"vwap":1643},"2025-07-22",{"date":1815,"open":1816,"high":1817,"low":1816,"close":1678,"change":707,"percent_change":871,"volume":715,"transactions":9,"vwap":1678},"2025-07-21",56.2,56.58,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":876,"percent_change":65,"volume":732,"transactions":9,"vwap":1821},"2025-07-18",56.27,56.23,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":280,"percent_change":1231,"volume":720,"transactions":9,"vwap":1824},"2025-07-17",56.64,{"date":1826,"open":1827,"high":1827,"low":1817,"close":1817,"change":1381,"percent_change":1214,"volume":732,"transactions":9,"vwap":1817},"2025-07-16",56.75,{"date":1829,"open":1384,"high":1384,"low":1677,"close":1677,"change":1519,"percent_change":1830,"volume":732,"transactions":9,"vwap":1677},"2025-07-15",-1.8,{"date":1832,"open":1697,"high":1384,"low":1697,"close":1384,"change":101,"percent_change":1833,"volume":737,"transactions":9,"vwap":1384},"2025-07-14",0.93,{"date":1835,"open":1836,"high":1836,"low":1574,"close":1574,"change":1837,"percent_change":1838,"volume":715,"transactions":9,"vwap":1574},"2025-07-11",56.95,-0.77,-1.34,{"date":1840,"open":1427,"high":1427,"low":1427,"close":1427,"change":1431,"percent_change":899,"volume":720,"transactions":9,"vwap":1427},"2025-07-10",{"date":1842,"open":1843,"high":1630,"low":1843,"close":1630,"change":1432,"percent_change":1844,"volume":715,"transactions":9,"vwap":1630},"2025-07-09",56.56,1.19,{"date":1846,"open":1847,"high":1824,"low":1847,"close":1848,"change":332,"percent_change":158,"volume":745,"transactions":9,"vwap":1848},"2025-07-08",56.5,56.54,{"date":1850,"open":1681,"high":1681,"low":1821,"close":1821,"change":1779,"percent_change":1851,"volume":990,"transactions":9,"vwap":1821},"2025-07-07",-1.56,{"date":1853,"open":1344,"high":1613,"low":1344,"close":1354,"change":136,"percent_change":1854,"volume":737,"transactions":9,"vwap":1354},"2025-07-03",0.81,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1045,"percent_change":995,"volume":720,"transactions":9,"vwap":1857},"2025-07-02",56.66,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":944,"percent_change":1040,"volume":737,"transactions":9,"vwap":1860},"2025-07-01",56.49,{"date":1862,"open":1752,"high":1752,"low":1721,"close":1688,"change":1231,"percent_change":765,"volume":1440,"transactions":9,"vwap":1688},"2025-06-30",{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":151,"percent_change":1189,"volume":745,"transactions":9,"vwap":1866},"2025-06-27",55.55,55.52,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1673,"percent_change":512,"volume":1210,"transactions":9,"vwap":1870},"2025-06-26",55.24,55.48,54.9,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":486,"percent_change":1875,"volume":732,"transactions":9,"vwap":1874},"2025-06-25",54.98,-1.75,{"date":1877,"open":1798,"high":1878,"low":1730,"close":1730,"change":708,"percent_change":872,"volume":715,"transactions":9,"vwap":1730},"2025-06-24",56.17,{"date":1880,"open":1881,"high":1753,"low":1881,"close":1753,"change":131,"percent_change":1882,"volume":829,"transactions":9,"vwap":1753},"2025-06-23",54.52,1.59,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":646,"percent_change":868,"volume":1538,"transactions":9,"vwap":1888},"2025-06-20",54.78,54.82,54.63,54.73,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":376,"percent_change":937,"volume":829,"transactions":9,"vwap":1892},"2025-06-18",54.64,54.68,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":314,"percent_change":546,"volume":720,"transactions":9,"vwap":1896},"2025-06-17",54.46,54.26,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":376,"percent_change":1541,"volume":175,"transactions":9,"vwap":1900},"2025-06-16",54.36,54.57,54.22,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":486,"percent_change":1107,"volume":720,"transactions":9,"vwap":1904},"2025-06-13",54.15,{"date":1906,"open":1746,"high":1746,"low":1746,"close":1746,"change":849,"percent_change":660,"volume":720,"transactions":9,"vwap":1746},"2025-06-12",{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1236,"percent_change":1910,"volume":720,"transactions":9,"vwap":1909},"2025-06-11",55.4,-0.63,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1113,"percent_change":1225,"volume":829,"transactions":9,"vwap":1914},"2025-06-10",55.17,55.75,{"date":1916,"open":1746,"high":1746,"low":1746,"close":1746,"change":989,"percent_change":807,"volume":720,"transactions":9,"vwap":1746},"2025-06-09",{"date":1918,"open":1900,"high":1900,"low":1900,"close":1900,"change":88,"percent_change":434,"volume":720,"transactions":9,"vwap":1900},"2025-06-06",{"date":1920,"open":1921,"high":1787,"low":1921,"close":1922,"change":151,"percent_change":1189,"volume":926,"transactions":9,"vwap":1922},"2025-06-05",54.049999,54.35,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":65,"percent_change":1927,"volume":829,"transactions":9,"vwap":1926},"2025-06-04",54.5,54.31,-1.31,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1113,"percent_change":1067,"volume":1396,"transactions":9,"vwap":1933},"2025-06-03",55.049999,55.09,54.99,55.029999,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1837,"volume":1056,"transactions":9,"vwap":1937},"2025-06-02",54.65,54.41,-0.42,{"date":1940,"open":1778,"high":1941,"low":1778,"close":1942,"change":1943,"percent_change":1943,"volume":917,"transactions":9,"vwap":1942},"2025-05-30",54.92,54.83,0,{"date":1945,"open":1942,"high":1946,"low":1947,"close":1942,"change":1948,"percent_change":1949,"volume":175,"transactions":9,"vwap":1942},"2025-05-29",54.84,54.45,0.01,0.02,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1886,"change":1078,"percent_change":1505,"volume":893,"transactions":9,"vwap":1886},"2025-05-28",55.47,54.77,{"date":1955,"open":1952,"high":1866,"low":1952,"close":1956,"change":1340,"percent_change":1957,"volume":175,"transactions":9,"vwap":1956},"2025-05-27",55.5,2.36,{"date":1959,"open":1901,"high":1901,"low":1901,"close":1901,"change":818,"percent_change":297,"volume":829,"transactions":9,"vwap":1901},"2025-05-23",{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":111,"percent_change":314,"volume":726,"transactions":9,"vwap":1963},"2025-05-22",54.62,54.44,{"date":1965,"open":1778,"high":1778,"low":1881,"close":1966,"change":1967,"percent_change":1968,"volume":745,"transactions":9,"vwap":1966},"2025-05-21",54.61,-1.33,-2.38,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1148,"percent_change":736,"volume":732,"transactions":9,"vwap":1972},"2025-05-20",56,55.94,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":252,"percent_change":793,"volume":1210,"transactions":9,"vwap":1976},"2025-05-19",56.11,56.19,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":88,"percent_change":1431,"volume":720,"transactions":9,"vwap":1979},"2025-05-16",56.21,{"date":1981,"open":1791,"high":1982,"low":1791,"close":1982,"change":772,"percent_change":783,"volume":829,"transactions":9,"vwap":1982},"2025-05-15",55.99,{"date":1984,"open":1738,"high":1985,"low":1986,"close":1985,"change":965,"percent_change":1648,"volume":1987,"transactions":9,"vwap":1985},"2025-05-14",55.67,55.54,15900,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":252,"percent_change":793,"volume":737,"transactions":9,"vwap":1991},"2025-05-13",55.98,55.97,{"date":1993,"open":1982,"high":1982,"low":1982,"close":1982,"change":1515,"percent_change":1376,"volume":737,"transactions":9,"vwap":1982},"2025-05-12",{"date":1995,"open":1956,"high":1996,"low":1956,"close":1996,"change":872,"percent_change":603,"volume":829,"transactions":9,"vwap":1996},"2025-05-09",55.89,{"date":1998,"open":1869,"high":1869,"low":1869,"close":1869,"change":1159,"percent_change":876,"volume":732,"transactions":9,"vwap":1869},"2025-05-08",{"date":2000,"open":1952,"high":1952,"low":1952,"close":1952,"change":1293,"percent_change":101,"volume":720,"transactions":9,"vwap":1952},"2025-05-07",{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":761,"percent_change":106,"volume":720,"transactions":9,"vwap":2003},"2025-05-06",55.18,{"date":2005,"open":1930,"high":1930,"low":1930,"close":1930,"change":1949,"percent_change":151,"volume":720,"transactions":9,"vwap":1930},"2025-05-05",{"date":2007,"open":2008,"high":2008,"low":1885,"close":1933,"change":818,"percent_change":297,"volume":726,"transactions":9,"vwap":1933},"2025-05-02",55.43,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":760,"percent_change":802,"volume":2014,"transactions":9,"vwap":2012},"2025-05-01",55.19,55.25,54.89,3700,{"date":2016,"open":1913,"high":1913,"low":1913,"close":1913,"change":2017,"percent_change":1462,"volume":720,"transactions":9,"vwap":1913},"2025-04-30",-0.48,{"date":2019,"open":2003,"high":2020,"low":2003,"close":2021,"change":871,"percent_change":87,"volume":829,"transactions":9,"vwap":2021},"2025-04-29",55.71,55.65,{"date":2023,"open":1869,"high":1869,"low":1869,"close":1869,"change":989,"percent_change":1032,"volume":732,"transactions":9,"vwap":1869},"2025-04-28",{"date":2025,"open":1925,"high":1892,"low":2026,"close":1892,"change":1084,"percent_change":653,"volume":990,"transactions":9,"vwap":1892},"2025-04-25",54.43,{"date":181,"open":1888,"high":1888,"low":1888,"close":1888,"change":1943,"percent_change":1943,"volume":720,"transactions":9,"vwap":1888}]