[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQHG":3,"homepage-market-summary":26,"stock-historical-QQHG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQHG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco QQQ Hedged Advantage ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.175,0.11988,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},68.515,67.315,1.2,1.78,35.9879,57.395,874.240262272,100,355,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"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",[96,101,106,111,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":19,"price":114,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":17,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},49.8753,737,261478.065568,37.37,"2025-05-07",[179,182,189,196,206,215,223,230,240,249,256,265,272,280,289,297,304,313,322,330,338,346,353,359,368,378,385,391,397,405,413,422,429,435,442,448,455,464,470,478,487,496,503,509,516,523,532,542,549,556,565,574,582,590,601,608,616,623,629,637,643,649,654,662,668,673,679,683,691,698,704,712,718,723,731,736,741,746,752,757,762,767,773,779,786,795,801,806,811,814,818,825,830,835,838,843,848,855,861,865,870,874,881,885,889,894,898,903,907,912,917,922,926,929,934,939,943,947,954,958,962,967,973,977,981,988,993,997,1003,1007,1014,1017,1022,1027,1031,1036,1042,1047,1051,1055,1059,1063,1068,1073,1078,1084,1089,1094,1100,1108,1112,1115,1120,1125,1132,1136,1140,1144,1149,1153,1157,1162,1167,1172,1177,1182,1188,1194,1200,1204,1209,1212,1216,1220,1226,1232,1237,1241,1243,1249,1254,1258,1263,1268,1273,1279,1282,1285,1287,1291,1297,1303,1310,1315,1319,1323,1328,1332,1336,1341,1346,1349,1354,1359,1363,1367,1373,1378,1381,1385,1388,1391,1395,1400,1404,1408,1415,1419,1424,1429,1435,1439,1445,1450,1455,1458,1466,1471,1477,1482,1489,1495,1501,1506,1511,1516,1523,1529,1534,1538,1543,1548,1552,1556,1559,1564,1569,1575,1579,1584,1587,1592,1597,1602,1608,1611,1615,1619,1623,1628,1635,1638,1644,1650,1654,1659,1666,1670,1674,1678,1681,1685,1690,1694,1698,1703,1709,1713,1717,1723,1729,1735,1740,1746,1751,1755,1760,1764,1770,1775,1778,1782,1785,1790,1794,1800,1805,1810,1815,1821,1825,1828,1832,1836,1841,1844,1848,1852,1855,1859,1863,1867,1871,1875,1878,1881,1885,1888,1892,1896,1900,1905,1908,1913,1917,1922,1926,1930,1935,1940,1945,1950,1953,1958,1962,1968,1973,1977,1981,1984,1987,1991,1996,2000,2003,2007,2012,2016,2019,2024,2029,2033,2037,2043,2048],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},19,68.2314,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.4704,0.7,60.8679,20,67.3865,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":180,"vwap":195},"2026-10-01",66.8446,-0.6592,-0.98,109.018686,66.9024,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",67.59,67.75,67.5038,0.2207,0.33,2532.8679,48,67.6616,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",67.43,67.2831,0.0677,0.1,279.348302,23,67.4185,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",67.2154,-0.6499,-0.96,71.8679,22,67.2244,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":213,"vwap":229},"2026-09-25",67.8653,0.1353,0.2,204.8969,67.7438,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",67.44,67.73,67.3,0.1888,0.28,1207.8686,35,67.5122,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",67.65,67.5412,-0.3688,-0.54,1270.1699,41,67.5864,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":123,"volume":254,"transactions":221,"vwap":255},"2026-09-22",67.84,67.91,0.315,121.343716,67.8416,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":247,"vwap":264},"2026-09-21",67.42,67.62,67.595,0.98,1.47,1039.353122,67.585,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":180,"vwap":271},"2026-09-18",66.615,0.2408,0.36,26.8679,66.4961,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",66.3742,0.8104,1.24,91.8679,16,66.227,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",65.74,65.5638,-0.0181,-0.03,322.8679,27,65.7238,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",65.5819,-0.2803,-0.43,148.8679,21,65.6466,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":168,"volume":302,"transactions":221,"vwap":303},"2026-09-14",65.65,65.8622,-0.4737,276.8679,65.718,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",66.4,66.3359,0.2709,0.41,570.0479,31,66.3733,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",66.13,66.065,-0.4253,-0.64,119.8679,17,66.1263,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":295,"vwap":329},"2026-09-09",66.38,66.4903,-0.0406,-0.06,222.449377,66.3915,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",66.5309,0.1159,0.17,14.8679,15,66.5154,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",66.415,0.085,0.13,77.8679,18,66.4056,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":320,"vwap":352},"2026-09-03",66.33,0.6,0.91,22.8679,66.0969,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":342,"volume":357,"transactions":187,"vwap":358},"2026-09-02",65.73,0.088,181.8679,65.6907,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":86,"volume":365,"transactions":366,"vwap":367},"2026-09-01",65.48,65.642,65.41,0.142,11345.9379,139,65.5031,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",66,66.01,65.5,-0.6534,-0.99,40672.8679,109,65.6569,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":344,"vwap":384},"2026-08-28",66.1534,-0.2986,-0.45,16.8979,66.3178,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":185,"volume":389,"transactions":344,"vwap":390},"2026-08-27",66.452,0.462,105.8679,66.4043,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":270,"transactions":344,"vwap":396},"2026-08-26",65.99,0.1256,0.19,65.917,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",65.8644,0.1894,0.29,125.386041,24,65.8311,{"date":406,"open":282,"high":282,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",65.675,-0.4304,-0.65,1831.8402,47,65.7173,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",66.16,66.1054,0.0601,0.09,755.468,32,66.1371,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":295,"vwap":428},"2026-08-20",66.0453,-0.0462,-0.07,28.696304,66.0372,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":426,"volume":433,"transactions":180,"vwap":434},"2026-08-19",66.0915,-0.0488,80.5889,66.2371,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":278,"vwap":441},"2026-08-18",66.1403,-0.8024,-1.2,19.8089,66.1888,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":211,"volume":446,"transactions":187,"vwap":447},"2026-08-17",66.9427,0.0668,47.551929,66.9535,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":320,"vwap":454},"2026-08-14",66.8759,-0.1441,-0.22,16.5889,66.9631,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":311,"vwap":463},"2026-08-13",66.86,67.02,66.84,0.6224,0.94,1107.5889,66.8732,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":202,"volume":468,"transactions":213,"vwap":469},"2026-08-12",66.3976,0.2195,1062.5889,66.7805,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":221,"vwap":477},"2026-08-11",66.37,66.1781,-0.1569,-0.24,269.094017,66.3411,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",66.6,66.335,-0.2624,-0.39,2453.2943,34,66.517,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":99,"volume":493,"transactions":494,"vwap":495},"2026-08-07",66.58,66.72,66.5974,0.3502,2682.2943,37,66.6787,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":403,"vwap":502},"2026-08-06",66.2472,0.0117,0.02,166.8943,66.2263,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":483,"volume":507,"transactions":320,"vwap":508},"2026-08-05",66.2355,-0.2625,44.8943,66.3062,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":278,"vwap":515},"2026-08-04",66.498,1.1733,1.8,62.8943,66.1332,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":180,"vwap":522},"2026-08-03",65.3247,0.5496,0.85,81.2003,64.7217,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":420,"vwap":531},"2026-07-31",64.75,64.84,64.7751,0.4257,0.66,969.0243,64.796,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":187,"vwap":541},"2026-07-30",64.33,64.4,64.29,64.3494,1.1045,1.75,338.0763,64.314,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":336,"vwap":548},"2026-07-29",63.2449,-0.6465,-1.01,16.0503,63.5251,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":245,"volume":554,"transactions":320,"vwap":555},"2026-07-28",63.99,63.8914,-0.3467,214.43632,63.9456,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":311,"vwap":564},"2026-07-27",64.47,64.05,64.2381,-0.1944,-0.3,1061.8943,64.1645,{"date":566,"open":567,"high":568,"low":534,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":494,"vwap":573},"2026-07-24",64.61,64.76,64.4325,-0.3377,-0.52,1950.9323,64.5719,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":374,"volume":580,"transactions":247,"vwap":581},"2026-07-23",64.96,64.62,64.7702,-0.6493,1646.0633,64.7449,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",65.4195,-0.1854,-0.28,36.8943,14,65.405,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",65.39,65.66,65.35,65.6049,0.6789,1.05,663.9853,26,65.5055,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":180,"vwap":607},"2026-07-20",64.926,0.0306,0.05,67.901654,65.0216,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":403,"vwap":615},"2026-07-17",64.98,64.8954,-0.2595,-0.4,1042.7223,64.964,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":193,"volume":621,"transactions":278,"vwap":622},"2026-07-16",65.06,65.1549,-0.6429,117.8943,65.1099,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":586,"volume":627,"transactions":180,"vwap":628},"2026-07-15",65.7978,-0.187,48.6634,65.7693,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":320,"vwap":636},"2026-07-14",65.64,65.9848,0.4264,0.65,232.7534,65.8054,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":193,"volume":641,"transactions":295,"vwap":642},"2026-07-13",65.5584,-0.6516,126.8944,65.7742,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":227,"volume":648,"transactions":9,"vwap":646},"2026-07-10",65.95,66.21,0.131,300,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":24,"transactions":9,"vwap":651},"2026-07-09",66.079002,0.531,0.81,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":657},"2026-07-08",65.37,65.548,65.21,0.163,0.25,400,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",65.385,-0.549,-0.83,25000,{"date":669,"open":645,"high":645,"low":670,"close":670,"change":671,"percent_change":349,"volume":672,"transactions":9,"vwap":670},"2026-07-06",65.934,0.391,200,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":24,"transactions":9,"vwap":676},"2026-07-02",65.47,65.543,-0.622,-0.94,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":546,"volume":24,"transactions":9,"vwap":681},"2026-07-01",66.165,-0.675,{"date":684,"open":685,"high":686,"low":687,"close":459,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":459},"2026-06-30",66.61,66.85,66.585,0.854,1.29,500,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":690,"transactions":9,"vwap":694},"2026-06-29",65.72,65.986,64.99,0.602,0.92,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":672,"transactions":9,"vwap":701},"2026-06-26",65.45,65.384,-0.12,-0.18,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",65.27,65.525,65.504,0.247,0.38,5400,{"date":713,"open":594,"high":594,"low":714,"close":715,"change":716,"percent_change":717,"volume":648,"transactions":9,"vwap":715},"2026-06-24",65.029999,65.257,-0.15,-0.23,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":24,"transactions":9,"vwap":720},"2026-06-23",65.407,-0.939,-1.42,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-22",66.31,66.346,66.29,-0.205,-0.31,5500,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":24,"transactions":9,"vwap":733},"2026-06-18",66.551,1.025,1.56,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":24,"transactions":9,"vwap":738},"2026-06-17",65.526,-0.41,-0.62,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":740,"percent_change":745,"volume":648,"transactions":9,"vwap":744},"2026-06-16",66.32,65.936,-0.93,{"date":747,"open":748,"high":749,"low":306,"close":749,"change":750,"percent_change":751,"volume":171,"transactions":9,"vwap":749},"2026-06-15",66.42,66.556,0.892,1.36,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":24,"transactions":9,"vwap":754},"2026-06-12",65.664,0.195,0.3,{"date":758,"open":363,"high":759,"low":363,"close":759,"change":760,"percent_change":761,"volume":690,"transactions":9,"vwap":759},"2026-06-11",65.469,0.927,1.44,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":24,"transactions":9,"vwap":764},"2026-06-10",64.542,-0.445,-0.68,{"date":768,"open":675,"high":675,"low":769,"close":770,"change":771,"percent_change":475,"volume":772,"transactions":9,"vwap":770},"2026-06-09",64.86,64.987,-0.156,900,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":202,"percent_change":93,"volume":778,"transactions":9,"vwap":777},"2026-06-08",65.2,65.29,65.143,800,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":171,"transactions":9,"vwap":783},"2026-06-05",66.019997,66.059998,64.813,-1.671,-2.51,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-04",66.36,66.75,66.305,66.484,-0.378,-0.57,4000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":672,"transactions":9,"vwap":798},"2026-06-03",67.019997,66.862,-0.173,-0.26,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":24,"transactions":9,"vwap":803},"2026-06-02",67.035004,0.105,0.16,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":202,"percent_change":810,"volume":672,"transactions":9,"vwap":809},"2026-06-01",67.14,66.93,0.5,{"date":812,"open":480,"high":480,"low":480,"close":480,"change":813,"percent_change":236,"volume":24,"transactions":9,"vwap":480},"2026-05-29",0.185,{"date":815,"open":816,"high":340,"low":816,"close":340,"change":817,"percent_change":123,"volume":24,"transactions":9,"vwap":340},"2026-05-28",66.19,0.309,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":772,"transactions":9,"vwap":821},"2026-05-27",66.099998,66.106,65.96,0.049,0.07,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":597,"volume":24,"transactions":9,"vwap":828},"2026-05-26",65.85,66.056999,0.685,{"date":831,"open":361,"high":361,"low":832,"close":832,"change":833,"percent_change":834,"volume":772,"transactions":9,"vwap":832},"2026-05-22",65.372,0.115,0.18,{"date":836,"open":714,"high":715,"low":714,"close":715,"change":227,"percent_change":837,"volume":672,"transactions":9,"vwap":715},"2026-05-21",0.31,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":24,"transactions":9,"vwap":840},"2026-05-20",65.056999,0.733,1.14,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":452,"volume":672,"transactions":9,"vwap":846},"2026-05-19",64.45,64.324,-0.142,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-18",64.51,64.466,-0.224,-0.35,600,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":766,"volume":854,"transactions":9,"vwap":859},"2026-05-15",64.83,64.91,64.69,-0.443,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":79,"volume":672,"transactions":9,"vwap":863},"2026-05-14",65.133,0.092,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":24,"transactions":9,"vwap":867},"2026-05-13",65.041,0.286,0.44,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":702,"volume":24,"transactions":9,"vwap":872},"2026-05-12",64.755,-0.08,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":605,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-11",64.79,64.94,64.835,0.08,1100,{"date":882,"open":883,"high":857,"low":884,"close":884,"change":342,"percent_change":227,"volume":648,"transactions":9,"vwap":884},"2026-05-08",64.82,64.785,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":799,"percent_change":888,"volume":24,"transactions":9,"vwap":887},"2026-05-07",64.655,-0.27,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":24,"transactions":9,"vwap":891},"2026-05-06",64.828,0.543,0.84,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":185,"volume":672,"transactions":9,"vwap":896},"2026-05-05",64.285,0.445,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":690,"transactions":9,"vwap":900},"2026-05-04",63.84,-0.035,-0.05,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":710,"volume":24,"transactions":9,"vwap":905},"2026-05-01",63.875,0.242,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":155,"volume":672,"transactions":9,"vwap":910},"2026-04-30",63.54,63.633,0.346,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":327,"volume":648,"transactions":9,"vwap":915},"2026-04-29",63.38,63.287,-0.038,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":24,"transactions":9,"vwap":919},"2026-04-28",63.325,-0.355,-0.56,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":605,"volume":24,"transactions":9,"vwap":924},"2026-04-27",63.68,0.034,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":688,"percent_change":751,"volume":24,"transactions":9,"vwap":928},"2026-04-24",63.646,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":24,"transactions":9,"vwap":931},"2026-04-23",62.792,-0.382,-0.6,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":24,"transactions":9,"vwap":936},"2026-04-22",63.174,0.621,0.99,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":562,"volume":24,"transactions":9,"vwap":941},"2026-04-21",62.553,-0.191,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":483,"volume":24,"transactions":9,"vwap":945},"2026-04-20",62.744,-0.244,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":697,"volume":953,"transactions":9,"vwap":951},"2026-04-17",63.0099983,63.45,62.988,0.577,10200,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":104,"volume":24,"transactions":9,"vwap":956},"2026-04-16",62.411,0.147,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":938,"volume":24,"transactions":9,"vwap":960},"2026-04-15",62.264,0.611,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":689,"volume":672,"transactions":9,"vwap":965},"2026-04-14",61.12,61.653,0.783,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":648,"transactions":9,"vwap":970},"2026-04-13",60.63,60.87,0.383,0.63,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":334,"volume":24,"transactions":9,"vwap":975},"2026-04-10",60.487,0.102,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":349,"volume":24,"transactions":9,"vwap":979},"2026-04-09",60.385,0.359,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":778,"transactions":9,"vwap":985},"2026-04-08",59.915,60.07,60.026001,0.915,1.55,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":24,"transactions":9,"vwap":990},"2026-04-07",59.111,0.037,0.06,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":605,"volume":24,"transactions":9,"vwap":995},"2026-04-06",59.074001,0.029,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":334,"volume":1002,"transactions":9,"vwap":1000},"2026-04-02",58.86,59.044998,0.098,1400,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":133,"percent_change":1006,"volume":24,"transactions":9,"vwap":1005},"2026-04-01",58.947,0.79,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":690,"transactions":9,"vwap":1010},"2026-03-31",58.38,58.487,58.36,1.092,1.9,{"date":1015,"open":22,"high":22,"low":22,"close":22,"change":1016,"percent_change":933,"volume":24,"transactions":9,"vwap":22},"2026-03-30",-0.348,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":860,"percent_change":1021,"volume":672,"transactions":9,"vwap":1020},"2026-03-27",57.64,57.743,-0.76,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":24,"transactions":9,"vwap":1024},"2026-03-26",58.186,-0.759,-1.29,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":309,"volume":24,"transactions":9,"vwap":1029},"2026-03-25",58.945,0.239,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":24,"transactions":9,"vwap":1033},"2026-03-24",58.706,-0.222,-0.38,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":672,"transactions":9,"vwap":1039},"2026-03-23",59.084999,58.928,0.331,0.56,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":24,"transactions":9,"vwap":1044},"2026-03-20",58.597,-0.571,-0.97,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":452,"volume":672,"transactions":9,"vwap":1049},"2026-03-19",59.168,-0.13,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":245,"volume":24,"transactions":9,"vwap":1053},"2026-03-18",59.298,-0.323,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":824,"volume":24,"transactions":9,"vwap":1057},"2026-03-17",59.621,0.041,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":810,"volume":24,"transactions":9,"vwap":1061},"2026-03-16",59.58,0.297,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1034,"percent_change":1067,"volume":672,"transactions":9,"vwap":1066},"2026-03-13",59.3,59.283,-0.37,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":24,"transactions":9,"vwap":1070},"2026-03-12",59.505,-0.522,-0.87,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":24,"transactions":9,"vwap":1075},"2026-03-11",60.027,0.018,0.03,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":605,"volume":672,"transactions":9,"vwap":1082},"2026-03-10",60.060001,60.28,60.0089989,0.028,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":24,"transactions":9,"vwap":1086},"2026-03-09",59.981,0.406,0.68,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":24,"transactions":9,"vwap":1091},"2026-03-06",59.575,-0.512,-0.85,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":672,"transactions":9,"vwap":1097},"2026-03-05",59.89,60.087002,-0.125,-0.21,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":778,"transactions":9,"vwap":1105},"2026-03-04",60.23,60.25,60.188,60.212,0.311,0.52,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":168,"volume":24,"transactions":9,"vwap":1110},"2026-03-03",59.901,-0.428,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":834,"percent_change":756,"volume":24,"transactions":9,"vwap":1114},"2026-03-02",60.329,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":717,"volume":672,"transactions":9,"vwap":1118},"2026-02-27",60.080002,60.149,-0.139,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":409,"volume":672,"transactions":9,"vwap":1123},"2026-02-26",60.12,60.288,-0.395,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":810,"volume":1131,"transactions":9,"vwap":1129},"2026-02-25",60.7,60.8,60.683,0.303,1700,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":634,"volume":24,"transactions":9,"vwap":1134},"2026-02-24",60.38,0.39,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":571,"volume":24,"transactions":9,"vwap":1138},"2026-02-23",59.99,-0.315,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":671,"percent_change":634,"volume":690,"transactions":9,"vwap":1143},"2026-02-20",60.26,60.305,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":24,"transactions":9,"vwap":1146},"2026-02-19",59.914,-0.065,-0.11,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":123,"volume":24,"transactions":9,"vwap":1151},"2026-02-18",59.979,0.279,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":823,"percent_change":879,"volume":24,"transactions":9,"vwap":1156},"2026-02-17",59.42,59.7,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":24,"transactions":9,"vwap":1159},"2026-02-13",59.651,-0.084,-0.14,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":245,"percent_change":1166,"volume":24,"transactions":9,"vwap":1165},"2026-02-12",59.83,59.735,-0.9,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":24,"transactions":9,"vwap":1169},"2026-02-11",60.275,0.005,0.01,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":24,"transactions":9,"vwap":1174},"2026-02-10",60.27,-0.096,-0.16,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":710,"percent_change":972,"volume":1181,"transactions":9,"vwap":1180},"2026-02-09",60.3,60.366,700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":778,"transactions":9,"vwap":1185},"2026-02-06",59.5,59.986,0.693,1.17,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1035,"volume":778,"transactions":9,"vwap":1192},"2026-02-05",58.96,59.34,59.293,-0.227,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":690,"transactions":9,"vwap":1197},"2026-02-04",59.805,59.52,-0.835,-1.38,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":766,"volume":672,"transactions":9,"vwap":1202},"2026-02-03",60.355,-0.415,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":834,"percent_change":756,"volume":880,"transactions":9,"vwap":1208},"2026-02-02",60.92,60.94,60.77,{"date":1210,"open":1206,"high":1206,"low":1211,"close":1211,"change":1124,"percent_change":409,"volume":648,"transactions":9,"vwap":1211},"2026-01-30",60.59,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":475,"volume":24,"transactions":9,"vwap":1214},"2026-01-29",60.985,-0.144,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":418,"volume":24,"transactions":9,"vwap":1218},"2026-01-28",61.129,0.054,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":690,"transactions":9,"vwap":1223},"2026-01-27",60.848,61.075001,0.505,0.83,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":690,"transactions":9,"vwap":1229},"2026-01-26",60.68,60.57,0.068,0.11,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":24,"transactions":9,"vwap":1234},"2026-01-23",60.502,0.139,0.23,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":13,"percent_change":401,"volume":672,"transactions":9,"vwap":1240},"2026-01-22",60.48,60.363,{"date":1242,"open":1104,"high":1104,"low":1104,"close":1104,"change":1152,"percent_change":123,"volume":24,"transactions":9,"vwap":1104},"2026-01-21",{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":661,"transactions":9,"vwap":1246},"2026-01-20",60.16,59.909,-0.739,-1.22,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":24,"transactions":9,"vwap":1251},"2026-01-16",60.648,-0.027,-0.04,{"date":1255,"open":1256,"high":1256,"low":969,"close":1257,"change":79,"percent_change":1236,"volume":672,"transactions":9,"vwap":1257},"2026-01-15",60.9,60.675,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":921,"volume":24,"transactions":9,"vwap":1261},"2026-01-14",60.6,60.535,-0.343,{"date":1264,"open":1128,"high":1265,"low":1128,"close":1265,"change":1266,"percent_change":1267,"volume":672,"transactions":9,"vwap":1265},"2026-01-13",60.878,0.003,0,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":13,"percent_change":401,"volume":1272,"transactions":9,"vwap":1271},"2026-01-12",60.4,60.875,1600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1127,"change":1277,"percent_change":1278,"volume":171,"transactions":9,"vwap":1127},"2026-01-09",60.69,60.72,0.43,0.71,{"date":1280,"open":1174,"high":1174,"low":1174,"close":1174,"change":1281,"percent_change":739,"volume":24,"transactions":9,"vwap":1174},"2026-01-08",-0.25,{"date":1283,"open":1211,"high":1211,"low":1284,"close":1284,"change":148,"percent_change":824,"volume":648,"transactions":9,"vwap":1284},"2026-01-07",60.52,{"date":1286,"open":1179,"high":1239,"low":1179,"close":1239,"change":1236,"percent_change":710,"volume":1272,"transactions":9,"vwap":1239},"2026-01-06",{"date":1288,"open":1103,"high":1103,"low":1103,"close":1103,"change":1289,"percent_change":1290,"volume":672,"transactions":9,"vwap":1103},"2026-01-05",0.225,0.37,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":285,"volume":661,"transactions":9,"vwap":1295},"2026-01-02",60.02,60.11,60.025002,-0.017,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":672,"transactions":9,"vwap":1300},"2025-12-31",60.196,60.042,-0.291,-0.48,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":873,"volume":1309,"transactions":9,"vwap":1307},"2025-12-30",60.405,60.47,60.333,-0.047,1300,{"date":1311,"open":1270,"high":1312,"low":1102,"close":1134,"change":1313,"percent_change":1067,"volume":1314,"transactions":9,"vwap":1134},"2025-12-29",60.42,-0.225,3800,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":327,"volume":24,"transactions":9,"vwap":1317},"2025-12-26",60.605,-0.039,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1235,"percent_change":1236,"volume":690,"transactions":9,"vwap":1322},"2025-12-24",60.623,60.644,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":24,"transactions":9,"vwap":1325},"2025-12-23",60.505,0.165,0.27,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":78,"volume":24,"transactions":9,"vwap":1330},"2025-12-22",60.34,0.203,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1006,"volume":24,"transactions":9,"vwap":1334},"2025-12-19",60.137,0.473,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":24,"transactions":9,"vwap":1338},"2025-12-18",59.664,0.449,0.76,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":933,"percent_change":1345,"volume":672,"transactions":9,"vwap":1344},"2025-12-17",59.64,59.215,-1,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1267,"percent_change":1267,"volume":24,"transactions":9,"vwap":1348},"2025-12-16",59.815,{"date":1350,"open":1351,"high":1293,"low":1348,"close":1348,"change":1352,"percent_change":1353,"volume":1181,"transactions":9,"vwap":1348},"2025-12-15",59.94,-0.206,-0.34,{"date":1355,"open":1293,"high":1356,"low":1293,"close":1357,"change":1358,"percent_change":1026,"volume":672,"transactions":9,"vwap":1357},"2025-12-12",60.029999,60.021,-0.787,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":702,"volume":24,"transactions":9,"vwap":1361},"2025-12-11",60.808,-0.071,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":86,"volume":672,"transactions":9,"vwap":1365},"2025-12-10",60.879,0.134,{"date":1368,"open":1276,"high":1369,"low":1276,"close":1370,"change":1371,"percent_change":834,"volume":1372,"transactions":9,"vwap":1370},"2025-12-09",60.748,60.745,0.108,1200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":285,"volume":24,"transactions":9,"vwap":1376},"2025-12-08",60.561,60.637,-0.021,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1326,"percent_change":1327,"volume":24,"transactions":9,"vwap":1380},"2025-12-05",60.658,{"date":1382,"open":1260,"high":1260,"low":1383,"close":1383,"change":1384,"percent_change":418,"volume":690,"transactions":9,"vwap":1383},"2025-12-04",60.493,0.053,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":285,"percent_change":902,"volume":24,"transactions":9,"vwap":1387},"2025-12-03",60.44,{"date":1389,"open":1390,"high":1390,"low":1306,"close":1306,"change":1366,"percent_change":86,"volume":672,"transactions":9,"vwap":1306},"2025-12-02",60.499,{"date":1392,"open":1312,"high":1312,"low":1393,"close":1393,"change":1394,"percent_change":800,"volume":672,"transactions":9,"vwap":1393},"2025-12-01",60.336,-0.158,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":269,"volume":672,"transactions":9,"vwap":1398},"2025-11-28",60.479,60.494,0.214,{"date":1401,"open":1081,"high":1081,"low":1081,"close":1081,"change":1402,"percent_change":1403,"volume":24,"transactions":9,"vwap":1081},"2025-11-26",0.325,0.54,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1277,"volume":24,"transactions":9,"vwap":1406},"2025-11-25",59.955,0.257,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":648,"transactions":9,"vwap":1411},"2025-11-24",59.661,59.698,59.626,0.753,1.28,{"date":1416,"open":1417,"high":1417,"low":1029,"close":1029,"change":1418,"percent_change":1290,"volume":648,"transactions":9,"vwap":1029},"2025-11-21",59.14,0.218,{"date":1420,"open":1138,"high":1138,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":772,"transactions":9,"vwap":1421},"2025-11-20",58.727,-0.638,-1.07,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1236,"volume":672,"transactions":9,"vwap":1427},"2025-11-19",59.432,59.365,0.135,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":933,"volume":1372,"transactions":9,"vwap":1432},"2025-11-18",59.18,59.23,59.17,-0.356,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":739,"volume":24,"transactions":9,"vwap":1437},"2025-11-17",59.586,-0.247,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1253,"volume":1372,"transactions":9,"vwap":1443},"2025-11-14",59.91,60.17,59.833,-0.022,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":722,"volume":648,"transactions":9,"vwap":1448},"2025-11-13",59.713,59.855,-0.864,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":426,"percent_change":702,"volume":1002,"transactions":9,"vwap":1454},"2025-11-12",60.76,60.84,60.719,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":942,"percent_change":729,"volume":24,"transactions":9,"vwap":1457},"2025-11-11",60.789,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1461},"2025-11-10",60.91,60.98,60.62,0.894,1.49,1500,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":24,"transactions":9,"vwap":1468},"2025-11-07",60.085999,-0.057,-0.09,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":854,"transactions":9,"vwap":1474},"2025-11-06",60.49,60.143,-0.542,-0.89,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":24,"transactions":9,"vwap":1479},"2025-11-05",60.685,0.251,0.42,{"date":1483,"open":1484,"high":1485,"low":1142,"close":1486,"change":1487,"percent_change":1488,"volume":171,"transactions":9,"vwap":1486},"2025-11-04",60.71,60.901,60.434,-0.781,-1.28,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":854,"transactions":9,"vwap":1492},"2025-11-03",61.19,61.215,0.161,0.26,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1481,"volume":854,"transactions":9,"vwap":1499},"2025-10-31",61.235,60.97,61.054001,0.254,{"date":1502,"open":1503,"high":1504,"low":1128,"close":1128,"change":765,"percent_change":1505,"volume":778,"transactions":9,"vwap":1128},"2025-10-30",60.83,61.049999,-0.73,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1277,"volume":648,"transactions":9,"vwap":1509},"2025-10-29",61.15,61.245,0.265,{"date":1512,"open":1513,"high":1461,"low":1513,"close":1461,"change":1514,"percent_change":1515,"volume":690,"transactions":9,"vwap":1461},"2025-10-28",60.796,0.129,0.21,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":56,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-27",60.66,60.885,60.851,0.75,18400,{"date":1524,"open":1245,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":262,"volume":1528,"transactions":9,"vwap":1525},"2025-10-24",60.401,60.103,0.873,4800,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":24,"transactions":9,"vwap":1531},"2025-10-23",59.528,0.358,0.61,{"date":1535,"open":1433,"high":1433,"low":1433,"close":1433,"change":1536,"percent_change":1537,"volume":24,"transactions":9,"vwap":1433},"2025-10-22",-0.49,-0.82,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":24,"transactions":9,"vwap":1540},"2025-10-21",59.66,-0.011,-0.02,{"date":1544,"open":1540,"high":1545,"low":1540,"close":1545,"change":1546,"percent_change":1547,"volume":661,"transactions":9,"vwap":1545},"2025-10-20",59.671,0.424,0.72,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1515,"volume":661,"transactions":9,"vwap":1550},"2025-10-17",59.247,0.125,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1470,"percent_change":716,"volume":1555,"transactions":9,"vwap":1554},"2025-10-16",59.122,10,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":971,"percent_change":634,"volume":24,"transactions":9,"vwap":1558},"2025-10-15",59.212,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":672,"transactions":9,"vwap":1561},"2025-10-14",58.829,-0.269,-0.46,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":24,"transactions":9,"vwap":1566},"2025-10-13",59.098,0.797,1.37,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":690,"transactions":9,"vwap":1572},"2025-10-10",58.836,58.301,-1.246,-2.09,{"date":1576,"open":1156,"high":1156,"low":1577,"close":1577,"change":1578,"percent_change":716,"volume":854,"transactions":9,"vwap":1577},"2025-10-09",59.547,-0.087,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":24,"transactions":9,"vwap":1581},"2025-10-08",59.634,0.609,1.03,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":562,"percent_change":70,"volume":648,"transactions":9,"vwap":1586},"2025-10-07",59.025002,{"date":1588,"open":1431,"high":1589,"low":1431,"close":1590,"change":1591,"percent_change":1278,"volume":690,"transactions":9,"vwap":1590},"2025-10-06",59.41,59.325,0.416,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":586,"volume":648,"transactions":9,"vwap":1595},"2025-10-03",59.25,58.909,-0.166,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":660,"volume":672,"transactions":9,"vwap":1600},"2025-10-02",58.89,59.075001,0.145,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1515,"percent_change":269,"volume":1607,"transactions":9,"vwap":1605},"2025-10-01",58.842,58.93,58.79,9100,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":227,"percent_change":78,"volume":24,"transactions":9,"vwap":1610},"2025-09-30",58.72,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":804,"percent_change":834,"volume":1372,"transactions":9,"vwap":1614},"2025-09-29",58.8,58.52,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1481,"volume":24,"transactions":9,"vwap":1617},"2025-09-26",58.415,0.245,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1353,"volume":24,"transactions":9,"vwap":1621},"2025-09-25",58.17,-0.199,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1050,"percent_change":452,"volume":672,"transactions":9,"vwap":1627},"2025-09-24",58.47,58.49,58.369,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":772,"transactions":9,"vwap":1632},"2025-09-23",58.82,58.85,58.499,-0.339,-0.58,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":364,"percent_change":104,"volume":24,"transactions":9,"vwap":1637},"2025-09-22",58.838,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1480,"percent_change":1277,"volume":1181,"transactions":9,"vwap":1643},"2025-09-19",58.66,58.76,58.58,58.696,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1481,"percent_change":1547,"volume":1649,"transactions":9,"vwap":1648},"2025-09-18",58.44,58.48,58.445,1800,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":800,"volume":24,"transactions":9,"vwap":1652},"2025-09-17",58.025002,-0.152,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":24,"transactions":9,"vwap":1656},"2025-09-16",58.177,-0.118,-0.2,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":869,"percent_change":1340,"volume":1665,"transactions":9,"vwap":1664},"2025-09-15",58.25,58.69,58.2,58.295,9300,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":104,"volume":24,"transactions":9,"vwap":1668},"2025-09-12",57.855,0.136,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":710,"volume":24,"transactions":9,"vwap":1672},"2025-09-11",57.719,0.217,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":42,"volume":24,"transactions":9,"vwap":1676},"2025-09-10",57.502,0.272,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1601,"percent_change":660,"volume":24,"transactions":9,"vwap":1680},"2025-09-09",57.23,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":309,"volume":24,"transactions":9,"vwap":1683},"2025-09-08",57.084999,0.235,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":334,"volume":648,"transactions":9,"vwap":1688},"2025-09-05",56.89,56.85,0.095,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":349,"volume":24,"transactions":9,"vwap":1692},"2025-09-04",56.755,0.337,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":837,"percent_change":155,"volume":24,"transactions":9,"vwap":1697},"2025-09-03",56.367,56.418,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":672,"transactions":9,"vwap":1700},"2025-09-02",56.108,-0.184,-0.33,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-08-29",56.292,-0.453,-0.8,3,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":309,"volume":24,"transactions":9,"vwap":1711},"2025-08-28",56.745,0.233,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":364,"percent_change":660,"volume":24,"transactions":9,"vwap":1716},"2025-08-27",56.495,56.512,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-08-26",56.37,0.182,0.32,1372,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":873,"volume":1002,"transactions":9,"vwap":1727},"2025-08-25",56.34,56.4,56.188,-0.044,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":24,"transactions":9,"vwap":1732},"2025-08-22",56.25,56.232,0.655,1.18,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1035,"volume":1739,"transactions":9,"vwap":1737},"2025-08-21",55.577,-0.211,946,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1353,"volume":772,"transactions":9,"vwap":1744},"2025-08-20",56.17,55.565,55.788,-0.19,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":24,"transactions":9,"vwap":1748},"2025-08-19",55.978,-0.613,-1.08,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1171,"volume":24,"transactions":9,"vwap":1753},"2025-08-18",56.591,0.006,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":853,"volume":1759,"transactions":9,"vwap":1757},"2025-08-15",56.585,-0.198,30,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":148,"volume":24,"transactions":9,"vwap":1762},"2025-08-14",56.783,0.023,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":992,"volume":772,"transactions":9,"vwap":1768},"2025-08-13",56.77,56.81,56.76,0.035,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":24,"transactions":9,"vwap":1772},"2025-08-12",56.725,0.497,0.88,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":771,"percent_change":586,"volume":24,"transactions":9,"vwap":1777},"2025-08-11",56.228,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1521,"volume":24,"transactions":9,"vwap":1780},"2025-08-08",56.384,0.419,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":834,"percent_change":1721,"volume":24,"transactions":9,"vwap":1784},"2025-08-07",55.965,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":24,"transactions":9,"vwap":1787},"2025-08-06",55.785,0.444,0.8,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":483,"volume":24,"transactions":9,"vwap":1792},"2025-08-05",55.341,-0.214,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":648,"transactions":9,"vwap":1797},"2025-08-04",55.406,55.555,0.619,1.13,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1026,"volume":24,"transactions":9,"vwap":1803},"2025-08-01",55.16,54.936,-0.718,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1267,"volume":1181,"transactions":9,"vwap":1808},"2025-07-31",56.02,55.654,0.002,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1515,"volume":24,"transactions":9,"vwap":1813},"2025-07-30",55.781,55.652,0.116,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":702,"volume":672,"transactions":9,"vwap":1819},"2025-07-29",55.65,55.68,55.536,-0.069,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1494,"volume":24,"transactions":9,"vwap":1823},"2025-07-28",55.605,0.146,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":364,"percent_change":1494,"volume":24,"transactions":9,"vwap":1827},"2025-07-25",55.459,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1236,"volume":24,"transactions":9,"vwap":1830},"2025-07-24",55.317,0.126,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1326,"percent_change":756,"volume":24,"transactions":9,"vwap":1835},"2025-07-23",55.11,55.191,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":24,"transactions":9,"vwap":1838},"2025-07-22",55.026001,-0.179,-0.32,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":833,"percent_change":1515,"volume":24,"transactions":9,"vwap":1843},"2025-07-21",55.205,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":-6,"volume":24,"transactions":9,"vwap":1846},"2025-07-18",55.09,-0.001,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":756,"volume":24,"transactions":9,"vwap":1850},"2025-07-17",55.091,0.166,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1001,"percent_change":834,"volume":24,"transactions":9,"vwap":1854},"2025-07-16",54.925,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1515,"volume":24,"transactions":9,"vwap":1857},"2025-07-15",54.827,0.114,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":79,"volume":24,"transactions":9,"vwap":1861},"2025-07-14",54.713,0.078,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":285,"volume":24,"transactions":9,"vwap":1865},"2025-07-11",54.635,-0.015,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":342,"volume":24,"transactions":9,"vwap":1869},"2025-07-10",54.65,0.069,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":349,"volume":24,"transactions":9,"vwap":1873},"2025-07-09",54.581,0.326,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1170,"percent_change":1171,"volume":24,"transactions":9,"vwap":1877},"2025-07-08",54.255,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":728,"percent_change":1035,"volume":24,"transactions":9,"vwap":1880},"2025-07-07",54.25,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":93,"volume":24,"transactions":9,"vwap":1883},"2025-07-03",54.455,0.275,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":756,"percent_change":1041,"volume":24,"transactions":9,"vwap":1887},"2025-07-02",54.18,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":766,"volume":24,"transactions":9,"vwap":1890},"2025-07-01",53.88,-0.371,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":202,"volume":24,"transactions":9,"vwap":1894},"2025-06-30",54.251,0.179,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":202,"volume":24,"transactions":9,"vwap":1898},"2025-06-27",54.071999,0.178,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":24,"transactions":9,"vwap":1902},"2025-06-26",53.894,0.344,0.64,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":992,"percent_change":1231,"volume":24,"transactions":9,"vwap":1907},"2025-06-25",53.55,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":972,"volume":661,"transactions":9,"vwap":1911},"2025-06-24",53.59,53.49,0.335,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":261,"volume":24,"transactions":9,"vwap":1915},"2025-06-23",53.155,0.517,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":382,"volume":1921,"transactions":9,"vwap":1919},"2025-06-20",52.638,-0.236,42,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":148,"volume":24,"transactions":9,"vwap":1924},"2025-06-18",52.874,0.019,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":483,"volume":24,"transactions":9,"vwap":1928},"2025-06-17",52.855,-0.207,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":24,"transactions":9,"vwap":1932},"2025-06-16",53.062,0.404,0.77,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":24,"transactions":9,"vwap":1937},"2025-06-13",52.658,-0.408,-0.77,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":227,"volume":1944,"transactions":9,"vwap":1942},"2025-06-12",53.066002,0.106,120,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":702,"volume":24,"transactions":9,"vwap":1948},"2025-06-11",53.2,52.96,-0.064,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1030,"percent_change":56,"volume":24,"transactions":9,"vwap":1952},"2025-06-10",53.023998,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1236,"volume":24,"transactions":9,"vwap":1956},"2025-06-09",53,52.785,0.12,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1107,"volume":24,"transactions":9,"vwap":1960},"2025-06-06",52.665,0.271,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":648,"transactions":9,"vwap":1965},"2025-06-05",52.68,52.394,-0.289,-0.55,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":24,"transactions":9,"vwap":1970},"2025-06-04",52.683,-0.322,-0.61,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1734,"volume":24,"transactions":9,"vwap":1975},"2025-06-03",53.0050011,0.617,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":269,"volume":24,"transactions":9,"vwap":1979},"2025-06-02",52.388,0.187,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1058,"percent_change":879,"volume":24,"transactions":9,"vwap":1983},"2025-05-30",52.201,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":957,"percent_change":236,"volume":24,"transactions":9,"vwap":1986},"2025-05-29",52.16,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1099,"volume":24,"transactions":9,"vwap":1989},"2025-05-28",52.013,-0.112,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":24,"transactions":9,"vwap":1993},"2025-05-27",52.125,0.631,1.23,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":293,"volume":24,"transactions":9,"vwap":1998},"2025-05-23",51.494,-0.221,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":824,"percent_change":79,"volume":24,"transactions":9,"vwap":2002},"2025-05-22",51.715,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1840,"percent_change":740,"volume":2006,"transactions":9,"vwap":2005},"2025-05-21",51.645,204,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1161,"volume":672,"transactions":9,"vwap":2010},"2025-05-20",52.049999,51.965,-0.072,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1542,"volume":24,"transactions":9,"vwap":2014},"2025-05-19",52.036999,-0.013,{"date":2017,"open":2009,"high":2009,"low":2009,"close":2009,"change":2018,"percent_change":1006,"volume":24,"transactions":9,"vwap":2009},"2025-05-16",0.407,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":426,"volume":672,"transactions":9,"vwap":2022},"2025-05-15",51.6,51.643,-0.037,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":78,"volume":24,"transactions":9,"vwap":2027},"2025-05-14",51.64,51.68,0.177,{"date":2030,"open":2026,"high":2031,"low":2032,"close":2032,"change":42,"percent_change":461,"volume":1181,"transactions":9,"vwap":2032},"2025-05-13",51.76,51.503,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":938,"percent_change":2036,"volume":24,"transactions":9,"vwap":2035},"2025-05-12",51.022999,1.98,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1253,"percent_change":873,"volume":2042,"transactions":9,"vwap":2041},"2025-05-09",50.29,50.3,50.033001,2000,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":24,"transactions":9,"vwap":2045},"2025-05-08",50.073002,0.1977,0.4,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1267,"percent_change":1267,"volume":170,"transactions":9,"vwap":173}]