[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZG":3,"homepage-market-summary":29,"stock-historical-RZG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZG","2026-10-08",{"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 S&P SmallCap 600 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7147,0.44564,"Quarterly",{"close":17,"open":18,"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},62.35,62.12,62.4,62.3938,-0.0438,-0.07,1588.1578,73.24,50.95,7270.130493565737,51.1,5180,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.41,6438,2349702.753885,35.48,"2025-04-28",[184,187,196,206,216,226,235,244,254,265,275,285,295,306,316,325,334,345,355,364,373,384,393,403,411,420,430,440,450,458,468,479,490,501,511,522,531,540,549,558,568,578,587,595,605,615,625,634,642,650,659,668,678,688,697,707,717,726,734,744,755,766,776,785,791,800,806,814,821,827,833,841,847,855,863,871,878,883,889,898,906,911,917,925,932,941,948,957,963,967,975,982,988,995,1001,1008,1014,1020,1027,1034,1041,1045,1049,1052,1058,1066,1074,1080,1084,1091,1097,1103,1111,1117,1125,1130,1137,1144,1150,1156,1163,1171,1178,1183,1189,1196,1202,1208,1216,1222,1230,1234,1241,1249,1257,1263,1269,1276,1282,1289,1295,1302,1309,1315,1322,1329,1335,1338,1342,1348,1354,1361,1367,1373,1377,1383,1388,1394,1401,1408,1413,1419,1425,1431,1438,1443,1448,1454,1458,1463,1468,1473,1478,1484,1488,1494,1498,1504,1509,1516,1520,1526,1529,1533,1536,1540,1546,1550,1556,1561,1567,1573,1578,1585,1589,1594,1601,1608,1613,1619,1623,1625,1631,1638,1640,1646,1650,1657,1663,1668,1673,1678,1685,1690,1695,1701,1706,1709,1715,1720,1727,1730,1736,1742,1750,1755,1760,1765,1768,1771,1774,1781,1788,1793,1798,1804,1809,1815,1819,1823,1828,1832,1835,1840,1846,1850,1855,1858,1863,1871,1875,1882,1885,1890,1895,1897,1900,1905,1909,1912,1916,1920,1925,1928,1931,1936,1942,1945,1948,1953,1957,1960,1964,1967,1969,1972,1975,1979,1984,1987,1991,1996,2001,2004,2008,2013,2018,2023,2027,2030,2035,2040,2045,2052,2056,2062,2067,2072,2077,2084,2089,2096,2100,2105,2109,2114,2119,2122,2124,2127,2132,2137,2142,2147,2152,2157,2162,2168,2172,2174,2177,2182,2186,2192,2196,2200,2204,2209,2215,2220,2225,2232,2238,2244,2249,2254,2260,2266,2269,2274,2278,2281,2286,2292,2297,2302,2306,2311,2315,2320,2323,2328,2332,2338,2344,2353,2358,2366,2371,2375,2380,2385,2390,2394,2399],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},49,62.3577,{"date":188,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",62.37,62.3301,-0.8325,-1.32,946.1558,56,62.4008,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",63.735,63.16,63.2263,-0.2094,-0.33,1735.1935,55,63.3347,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",63.35,63.545,63.4357,0.1163,0.18,2062.1898,51,63.4898,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",63.31,63.6,63.3194,0.7762,1.24,2100.2724,57,63.4814,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":167,"volume":232,"transactions":233,"vwap":234},"2026-10-01",62.24,62.5432,62.17,0.0737,4186.7431,64,62.3593,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":95,"volume":241,"transactions":242,"vwap":243},"2026-09-30",62.94,63.13,62.4695,-0.468,1088.3191,43,62.8563,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",63.61,62.59,62.9375,-0.3483,-0.55,2581.2044,73,62.9692,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",63.11,63.355,62.935,63.2858,-0.4133,-0.65,2995.008117,93,63.1778,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",63.84,63.92,63.6991,0.1437,0.23,1271.063325,83,63.7694,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",63.33,63.5554,62.905,-0.009,-0.01,1264.2234,70,63.231,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",63.88,63.54,63.5644,-0.9028,-1.4,1621.7146,59,63.653,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",64.7,64.91,64.14,64.4672,0.2772,0.43,2690.004643,67,64.4636,{"date":307,"open":299,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",64.39,64.12,64.19,0.3335,0.52,8465.930043,99,64.2877,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":233,"vwap":324},"2026-09-18",63.8,63.8565,63.74,-0.3159,-0.49,2878.0292,63.8039,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",64.9,64.1724,0.1291,0.2,6360.013892,47,64.2862,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",64.4,64.53,64.03,64.0433,0.2269,0.36,1470.0993,69,64.3486,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",64.84,63.66,63.8164,-0.9691,-1.5,3767.7763,96,63.9152,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":343,"vwap":363},"2026-09-14",65.01,65.0945,64.7855,-0.7038,-1.07,1649.483691,65.0053,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":51,"vwap":372},"2026-09-11",65.57,65.58,65.4893,0.3166,0.49,1403.838932,65.5629,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",65.07,65.36,65.06,65.1727,-0.6543,-0.99,5384.8725,71,65.166,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":162,"volume":390,"transactions":391,"vwap":392},"2026-09-09",66.065,65.68,65.827,-0.8907,6638.3835,98,65.7434,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",66.82,67.15,66.7177,-0.2723,-0.41,2121.4561,75,66.9091,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":293,"vwap":410},"2026-09-04",66.37,66.99,0.2518,0.38,1491.7605,66.8193,{"date":412,"open":395,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":293,"vwap":419},"2026-09-03",66.835,66.4487,66.7382,0.4393,0.66,1819.4855,66.7365,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",65.65,66.49,66.2989,0.9289,1.42,3906.4805,68,66.1759,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",65.91,66.1693,65.37,-1.2215,-1.83,25168.788443,108,65.4728,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":273,"vwap":449},"2026-08-31",66.67,66.75,66.51,66.5915,-0.7644,-1.13,2802.2128,66.6393,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":224,"vwap":457},"2026-08-28",68.195,67.3559,-1.1582,-1.69,14854.66172,68.0745,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",68.6599,68.29,68.5141,-0.0821,-0.12,2964.94824,50,68.5291,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",68.9,68.945,68.52,68.5962,0.0619,0.09,5265.317372,86,68.7188,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",68.4917,68.58,68.3601,68.5343,0.1617,0.24,4144.686792,89,67.6513,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",68.45,68.63,68.35,68.3726,-0.245,-0.36,3475.939509,78,68.4448,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",68.19,68.6176,68.12,0.5728,0.84,4661.590876,109,68.4276,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",68.91,69.03,67.991,68.0448,-1.116,-1.61,6752.9727,124,68.4328,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":399,"volume":528,"transactions":529,"vwap":530},"2026-08-19",70.18,69.0848,69.1608,-0.2879,5121.009205,114,69.4702,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",70.13,69.4487,-1.1085,-1.57,1122.684485,72,69.7502,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":499,"vwap":548},"2026-08-17",70.2,70.76,70.5572,0.1022,0.15,2788.3681,70.4848,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":175,"volume":555,"transactions":556,"vwap":557},"2026-08-14",69.79,70.49,70.455,0.6965,8098.7521,95,70.3607,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":538,"vwap":567},"2026-08-13",70.25,70.26,69.7353,69.7585,-0.173,-0.25,3380.501577,69.9737,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":499,"vwap":577},"2026-08-12",69.945,70.115,69.55,69.9315,0.3815,0.55,4958.755914,69.8099,{"date":579,"open":580,"high":581,"low":582,"close":572,"change":583,"percent_change":584,"volume":585,"transactions":263,"vwap":586},"2026-08-11",69.8,70.05,69.495,-0.0766,-0.11,5505.0501,69.6497,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":477,"vwap":594},"2026-08-10",69.91,69.6266,-0.4802,-0.68,3735.089388,69.8483,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",70.85,69.87,70.1068,-0.1532,-0.22,6578.6334,81,70.1629,{"date":606,"open":607,"high":608,"low":609,"close":561,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",70.52,70.79,70.1501,-0.6726,-0.95,3126.9474,79,70.4951,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",71.3,71.945,70.9326,-0.5874,-0.82,2381.2362,76,71.3182,{"date":626,"open":283,"high":627,"low":283,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",71.575,71.52,1.728,2.48,33490.716179,153,71.136,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":632,"vwap":641},"2026-08-03",68.65,69.792,1.342,1.96,42615.812667,69.4215,{"date":643,"open":644,"high":644,"low":645,"close":492,"change":646,"percent_change":261,"volume":647,"transactions":648,"vwap":649},"2026-07-31",69.23,68.355,-0.45,3945.386503,105,68.5874,{"date":651,"open":652,"high":470,"low":653,"close":470,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",68.5,68.22,1.4543,2.16,5803.9036,85,68.5264,{"date":660,"open":661,"high":513,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":556,"vwap":667},"2026-07-29",68.72,67.315,67.4457,-1.467,-2.13,3362.521393,67.9358,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",68.26,68.9127,67.93,-0.2077,-0.3,2614.6576,82,68.8276,{"date":679,"open":680,"high":681,"low":472,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",69.32,69.35,69.1204,0.6504,0.95,10052.5636,104,68.6757,{"date":689,"open":690,"high":690,"low":492,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",69.27,68.47,-0.423,-0.61,17994.5486,149,68.8685,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":632,"vwap":706},"2026-07-23",68.64,69.0199,68.44,68.893,-0.5085,-0.73,68242.579,68.7058,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",70.19,69.29,69.4015,-1.0174,-1.44,3837.022949,84,69.7393,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":314,"vwap":725},"2026-07-21",69.59,70.4189,69.44,1.5189,2.2,6720.657319,69.8382,{"date":727,"open":728,"high":728,"low":470,"close":470,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",70.01,-0.6215,-0.89,35305.582,148,69.3643,{"date":735,"open":644,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",69.65,68.845,69.5215,-0.4985,-0.71,40178.718635,110,69.397,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",70.63,70.6972,69.6715,70.02,-0.5311,-0.75,24574.967532,197,69.9793,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",70.53,70.675,70.191,70.5511,0.3111,0.44,59699.656966,156,70.5414,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",70.38,69.94,70.24,0.6305,0.91,10207.2604,134,70.1687,{"date":777,"open":543,"high":543,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",69.5201,69.6095,-1.2105,-1.71,9380.192678,160,70.1896,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":693,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",71.7,70.82,-0.85,13200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",71.36,71.61,71.21,71.43,1.13,1.61,12500,{"date":801,"open":795,"high":795,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",70.3,-1.1,-1.54,49100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",72.46,71.080002,71.4,-0.79,-1.09,8900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":106,"volume":820,"transactions":9,"vwap":818},"2026-07-06",71.9,72.73,72.19,0.64,57600,{"date":822,"open":808,"high":808,"low":823,"close":824,"change":261,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",70.84,71.55,-0.9,30500,{"date":828,"open":829,"high":24,"low":830,"close":830,"change":322,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",72.98,72.2,-0.67,29800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",71.81,72.83,72.69,0.86,1.2,13700,{"date":842,"open":810,"high":843,"low":810,"close":844,"change":845,"percent_change":135,"volume":846,"transactions":9,"vwap":844},"2026-06-29",71.89,71.83,0.42,63600,{"date":848,"open":849,"high":850,"low":597,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",70.91,71.53,71.41,0.68,0.96,18900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":106,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-25",70.71,71.62,70.55,70.73,1.27,75500,{"date":864,"open":580,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",70.67,69.75,69.84,0.76,1.1,2900,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":601,"volume":877,"transactions":9,"vwap":875},"2026-06-23",68.2,69.41,69.080002,-0.15,17700,{"date":879,"open":880,"high":880,"low":644,"close":644,"change":172,"percent_change":881,"volume":882,"transactions":9,"vwap":644},"2026-06-22",69.7,-0.04,4500,{"date":884,"open":875,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":870,"transactions":9,"vwap":885},"2026-06-18",69.26,68.83,1.38,2.03,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",68.77,68.88,67.8,67.88,-0.06,-0.09,4600,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",68.84,69.040001,67.94,-0.43,-0.63,3700,{"date":907,"open":886,"high":886,"low":908,"close":908,"change":909,"percent_change":106,"volume":910,"transactions":9,"vwap":908},"2026-06-15",68.37,0.6,1300,{"date":912,"open":913,"high":873,"low":914,"close":914,"change":135,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",68.019997,67.77,0.88,2000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":897,"transactions":9,"vwap":922},"2026-06-11",65.94,67.21,65.81,67.18,2.23,3.43,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":693,"volume":931,"transactions":9,"vwap":929},"2026-06-10",66.019997,66.089996,64.95,-0.4,3300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",66,66.15,64.32,65.35,0.83,1.29,3500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":271,"percent_change":341,"volume":947,"transactions":9,"vwap":946},"2026-06-08",64.49,65.059998,64.47,64.52,7500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",64.79,65.050003,64.17,64.29,-1.02,-1.56,2300,{"date":958,"open":299,"high":959,"low":299,"close":960,"change":961,"percent_change":962,"volume":956,"transactions":9,"vwap":960},"2026-06-04",65.34,65.31,1.19,1.86,{"date":964,"open":965,"high":299,"low":965,"close":309,"change":966,"percent_change":464,"volume":176,"transactions":9,"vwap":309},"2026-06-03",63.96,-0.08,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",63.93,64.36,64.2,0.14,0.22,2800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":565,"percent_change":111,"volume":981,"transactions":9,"vwap":980},"2026-06-01",63.97,64.23,63.38,64.059998,50900,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":380,"volume":987,"transactions":9,"vwap":985},"2026-05-29",64.98,64.31,-0.64,2700,{"date":989,"open":990,"high":991,"low":990,"close":929,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":929},"2026-05-28",64.72,65.17,-0.13,-0.2,5000,{"date":996,"open":434,"high":434,"low":997,"close":998,"change":999,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",65.029999,65.080002,0,1500,{"date":1002,"open":1003,"high":998,"low":1004,"close":998,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-26",64.57,64.46,1.41,2.21,600,{"date":1009,"open":1010,"high":318,"low":1011,"close":1012,"change":1013,"percent_change":302,"volume":897,"transactions":9,"vwap":1012},"2026-05-22",63.52,63.5,63.67,0.27,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":565,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",62.7,63.4,-0.16,800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",62.86,63.56,1.23,1.97,3200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":730,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",62.46,62.72,62.33,-0.56,1900,{"date":1035,"open":256,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",63.12,62.89,0.04,0.06,1100,{"date":1042,"open":256,"high":256,"low":1043,"close":1043,"change":1044,"percent_change":455,"volume":910,"transactions":9,"vwap":1043},"2026-05-15",62.85,-1.08,{"date":1046,"open":233,"high":953,"low":1047,"close":969,"change":330,"percent_change":116,"volume":1048,"transactions":9,"vwap":969},"2026-05-14",63.73,6600,{"date":1050,"open":1051,"high":1051,"low":218,"close":1047,"change":966,"percent_change":992,"volume":931,"transactions":9,"vwap":1047},"2026-05-13",64.010002,{"date":1053,"open":971,"high":971,"low":277,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",63.81,-0.72,-1.12,16000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":337,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":337},"2026-05-11",64.82,64.92,64.51,-0.35,-0.54,3000,{"date":1067,"open":1068,"high":944,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",64.89,64.44,64.88,0.51,0.79,4900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":905,"transactions":9,"vwap":1077},"2026-05-07",65.71,64.37,-1,-1.53,{"date":1081,"open":1082,"high":1082,"low":1060,"close":434,"change":330,"percent_change":116,"volume":1083,"transactions":9,"vwap":434},"2026-05-06",65.46,6000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":991,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":991},"2026-05-05",64.87,65.39,0.99,1.54,7200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":399,"percent_change":904,"volume":1096,"transactions":9,"vwap":1095},"2026-05-04",64.93,64.089996,64.18,3600,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":370,"percent_change":868,"volume":1102,"transactions":9,"vwap":1101},"2026-05-01",63.94,64.67,64.59,20700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-30",62.97,64.099998,62.61,1.6,2.56,5800,{"date":1112,"open":256,"high":256,"low":1113,"close":1114,"change":1064,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",62.29,62.5,-0.86,18700,{"date":1118,"open":208,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",63.37,62.67,63.040001,-0.53,-0.83,44400,{"date":1126,"open":1127,"high":1128,"low":277,"close":1128,"change":546,"percent_change":486,"volume":1129,"transactions":9,"vwap":1128},"2026-04-27",63.41,63.57,57400,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":845,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",62.77,63.49,63.42,0.67,2500,{"date":1138,"open":1139,"high":246,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":897,"transactions":9,"vwap":1141},"2026-04-23",63.59,62.71,63,-0.18,-0.28,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":838,"volume":905,"transactions":9,"vwap":1148},"2026-04-22",63.26,62.95,63.18,0.54,{"date":1151,"open":1023,"high":1023,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",62.64,-0.81,-1.28,14400,{"date":1157,"open":1158,"high":1159,"low":1141,"close":1160,"change":1161,"percent_change":1162,"volume":940,"transactions":9,"vwap":1160},"2026-04-20",63.0099983,63.46,63.45,0.16,0.25,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",62.92,63.65,63.29,1.72,2.79,4000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1143,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",61.95,61.27,61.57,-0.17,5600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":966,"percent_change":992,"volume":1065,"transactions":9,"vwap":1182},"2026-04-15",62.13,61.29,61.74,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":819,"percent_change":1188,"volume":956,"transactions":9,"vwap":1187},"2026-04-14",61.029999,61.86,61.82,1.05,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1072,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",60.14,61.18,60.060001,1.31,27700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":592,"percent_change":1201,"volume":905,"transactions":9,"vwap":1200},"2026-04-10",61.2,60.25,60.39,-1.11,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":135,"percent_change":1207,"volume":1026,"transactions":9,"vwap":1205},"2026-04-09",60.33,61.07,60.21,0.98,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":962,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",60.34,60.95,60.3,60.48,3.17,7100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":72,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",58.099998,58.62,0.57,14100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":341,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",58.060001,58.3,58.049999,58.29,0.62,1400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":116,"percent_change":1149,"volume":1019,"transactions":9,"vwap":1233},"2026-04-02",57.73,57.93,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":417,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-01",57.85,58.18,57.62,1.16,2200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-31",56.099998,56.96,55.88,2.28,4.17,1700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",55.84,54.46,54.68,-0.66,-1.19,6500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":704,"percent_change":65,"volume":1262,"transactions":9,"vwap":1261},"2026-03-27",55.62,55.26,55.34,2400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":447,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",56.98,56.07,-1.98,3400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1149,"percent_change":684,"volume":1275,"transactions":9,"vwap":1274},"2026-03-25",57.33,57.4,57.099998,57.2,1200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":909,"volume":1268,"transactions":9,"vwap":1280},"2026-03-24",55.76,56.86,56.66,0.34,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":870,"transactions":9,"vwap":1286},"2026-03-23",56.080002,57.040001,56.32,1.28,2.33,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1073,"transactions":9,"vwap":1292},"2026-03-20",56.48,55.040001,-1.65,-2.91,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-19",56.17,56.69,0.48,0.85,500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1248,"transactions":9,"vwap":1306},"2026-03-18",56.81,56.82,56.21,-0.78,-1.37,{"date":1310,"open":1311,"high":1312,"low":1279,"close":1312,"change":575,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",56.89,56.99,0.97,700,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":974,"transactions":9,"vwap":1319},"2026-03-16",56.38,56.64,56.44,0.81,1.46,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":881,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",55.47,55.73,55.63,-0.02,3800,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":45,"percent_change":1334,"volume":910,"transactions":9,"vwap":1333},"2026-03-12",55.9,55.53,55.65,-2.44,{"date":1336,"open":1265,"high":1285,"low":1337,"close":1285,"change":1143,"percent_change":322,"volume":1033,"transactions":9,"vwap":1285},"2026-03-11",56.87,{"date":1339,"open":1340,"high":1218,"low":1341,"close":1341,"change":281,"percent_change":1327,"volume":1033,"transactions":9,"vwap":1341},"2026-03-10",57.37,57.32,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1271,"change":1072,"percent_change":1347,"volume":956,"transactions":9,"vwap":1271},"2026-03-09",56.049999,57.36,55.75,1.4,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":665,"volume":956,"transactions":9,"vwap":1352},"2026-03-06",57.060001,56.39,56.54,-1.23,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1248,"transactions":9,"vwap":1358},"2026-03-05",57.88,57.55,57.77,-1.35,-2.28,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":845,"percent_change":1366,"volume":1000,"transactions":9,"vwap":1365},"2026-03-04",59.29,59.02,59.12,0.72,{"date":1368,"open":1369,"high":1364,"low":1370,"close":1371,"change":1153,"percent_change":1372,"volume":1268,"transactions":9,"vwap":1371},"2026-03-03",57.84,57.63,58.7,-1.36,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":370,"percent_change":938,"volume":974,"transactions":9,"vwap":1376},"2026-03-02",58.47,59.51,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1364,"change":1381,"percent_change":1382,"volume":1268,"transactions":9,"vwap":1364},"2026-02-27",59.35,58.81,-0.88,-1.47,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":72,"percent_change":575,"volume":1040,"transactions":9,"vwap":1386},"2026-02-26",59.79,59.9,59.67,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":312,"percent_change":915,"volume":916,"transactions":9,"vwap":1393},"2026-02-25",59.52,59.83,59.060001,59.57,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":861,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",58.51,59.22,59.049999,0.74,4300,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1115,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-23",59.099998,58.22,58.31,-1.45,2600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1299,"volume":910,"transactions":9,"vwap":1411},"2026-02-20",58.68,59.17,0.28,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":966,"percent_change":1418,"volume":1275,"transactions":9,"vwap":1416},"2026-02-19",58.65,58.89,58.58,-0.14,{"date":1420,"open":1421,"high":1422,"low":1380,"close":1423,"change":1327,"percent_change":172,"volume":1424,"transactions":9,"vwap":1423},"2026-02-18",59.38,59.63,58.97,5400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":172,"percent_change":66,"volume":1407,"transactions":9,"vwap":1430},"2026-02-17",58.95,59.33,58.67,58.99,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1364,"change":1436,"percent_change":1437,"volume":916,"transactions":9,"vwap":1364},"2026-02-13",59.07,59.34,58.91,0.71,1.22,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1405,"change":730,"percent_change":351,"volume":1442,"transactions":9,"vwap":1405},"2026-02-12",59.43,58.24,17400,{"date":1444,"open":1445,"high":1445,"low":1371,"close":1446,"change":172,"percent_change":66,"volume":1447,"transactions":9,"vwap":1446},"2026-02-11",59.5,59.2,6700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1063,"volume":1177,"transactions":9,"vwap":1452},"2026-02-10",59.47,59.58,59.23,-0.21,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":66,"percent_change":966,"volume":1033,"transactions":9,"vwap":1457},"2026-02-09",59.76,59.44,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":655,"percent_change":1462,"volume":1275,"transactions":9,"vwap":1461},"2026-02-06",58.16,59.49,3.77,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1271,"change":1327,"percent_change":172,"volume":1467,"transactions":9,"vwap":1271},"2026-02-05",56.91,58,10700,{"date":1469,"open":1470,"high":1470,"low":1265,"close":1471,"change":1472,"percent_change":1381,"volume":1026,"transactions":9,"vwap":1471},"2026-02-04",58.2,57.35,-0.51,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1122,"volume":176,"transactions":9,"vwap":1476},"2026-02-03",57.54,57.86,-0.31,{"date":1479,"open":1274,"high":1480,"low":1274,"close":1481,"change":1482,"percent_change":1483,"volume":1248,"transactions":9,"vwap":1481},"2026-02-02",58.27,58.17,0.78,1.36,{"date":1485,"open":1486,"high":1370,"low":1340,"close":1487,"change":261,"percent_change":1056,"volume":1262,"transactions":9,"vwap":1487},"2026-01-30",57.52,57.39,{"date":1489,"open":1490,"high":1491,"low":1232,"close":1491,"change":1492,"percent_change":140,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",57.89,58.040001,0.4,1800,{"date":1495,"open":1224,"high":1224,"low":1496,"close":1496,"change":1018,"percent_change":1143,"volume":1497,"transactions":9,"vwap":1496},"2026-01-28",57.64,3100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1453,"percent_change":497,"volume":1503,"transactions":9,"vwap":1502},"2026-01-27",58.029999,57.66,57.8,2100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1013,"percent_change":1508,"volume":1033,"transactions":9,"vwap":1507},"2026-01-26",58.12,58.0099983,0.47,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":931,"transactions":9,"vwap":1513},"2026-01-23",58.77,57.71,57.74,-1.03,-1.75,{"date":1517,"open":1392,"high":1365,"low":1518,"close":1511,"change":212,"percent_change":116,"volume":1519,"transactions":9,"vwap":1511},"2026-01-22",58.76,13600,{"date":1521,"open":1490,"high":1429,"low":1522,"close":1523,"change":1524,"percent_change":962,"volume":1525,"transactions":9,"vwap":1523},"2026-01-21",57.65,58.59,1.07,4700,{"date":1527,"open":224,"high":1236,"low":224,"close":1486,"change":1032,"percent_change":1528,"volume":1407,"transactions":9,"vwap":1486},"2026-01-20",-0.96,{"date":1530,"open":1460,"high":1531,"low":1532,"close":1532,"change":762,"percent_change":868,"volume":940,"transactions":9,"vwap":1532},"2026-01-16",58.39,58.080002,{"date":1534,"open":1535,"high":1237,"low":1341,"close":1496,"change":486,"percent_change":845,"volume":176,"transactions":9,"vwap":1496},"2026-01-15",57.69,{"date":1537,"open":1538,"high":1539,"low":1305,"close":1272,"change":116,"percent_change":1149,"volume":1503,"transactions":9,"vwap":1272},"2026-01-14",57.02,57.46,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":646,"volume":916,"transactions":9,"vwap":1544},"2026-01-13",57.3,57.43,57.09,-0.26,{"date":1547,"open":224,"high":1548,"low":224,"close":1471,"change":1071,"percent_change":1549,"volume":905,"transactions":9,"vwap":1471},"2026-01-12",57.45,0.9,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":341,"percent_change":819,"volume":1555,"transactions":9,"vwap":1553},"2026-01-09",56.8,56.84,56.55,4800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1291,"change":1560,"percent_change":417,"volume":1026,"transactions":9,"vwap":1291},"2026-01-08",56.18,56.63,0.37,{"date":1562,"open":1554,"high":1554,"low":1563,"close":1564,"change":1453,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",56.060001,56.11,-0.37,6100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1286,"change":140,"percent_change":222,"volume":1572,"transactions":9,"vwap":1286},"2026-01-06",55.67,56.33,55.64,5100,{"date":1574,"open":1575,"high":1325,"low":1575,"close":1326,"change":1576,"percent_change":1577,"volume":987,"transactions":9,"vwap":1326},"2026-01-05",55.13,0.82,1.5,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":302,"percent_change":1072,"volume":1584,"transactions":9,"vwap":1583},"2026-01-02",54.29,55.66,54.27,54.81,22700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1123,"percent_change":351,"volume":1000,"transactions":9,"vwap":1588},"2025-12-31",54.66,54.38,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1032,"percent_change":1078,"volume":1019,"transactions":9,"vwap":1593},"2025-12-30",55.5,55.52,55.21,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1055,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-29",55.95,55.68,55.77,-1.27,14500,{"date":1602,"open":1603,"high":1604,"low":1563,"close":1605,"change":1606,"percent_change":1607,"volume":1268,"transactions":9,"vwap":1605},"2025-12-26",56.36,56.5,56.49,0.26,0.46,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":972,"percent_change":1162,"volume":1301,"transactions":9,"vwap":1612},"2025-12-24",56.29,56.13,56.23,{"date":1614,"open":1558,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1040,"transactions":9,"vwap":1616},"2025-12-23",56.37,56.09,-0.27,-0.48,{"date":1620,"open":1278,"high":1291,"low":1278,"close":1603,"change":1399,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1603},"2025-12-22",1.33,5200,{"date":1624,"open":1259,"high":1278,"low":1591,"close":1259,"change":1281,"percent_change":1228,"volume":1275,"transactions":9,"vwap":1259},"2025-12-19",{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":972,"volume":1240,"transactions":9,"vwap":1629},"2025-12-18",55.85,55.27,55.28,0.08,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":903,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-17",55.97,55.17,55.2,-0.77,1600,{"date":1639,"open":1571,"high":1571,"low":1591,"close":1326,"change":601,"percent_change":111,"volume":1275,"transactions":9,"vwap":1326},"2025-12-16",{"date":1641,"open":1642,"high":1642,"low":1643,"close":1627,"change":1644,"percent_change":399,"volume":1645,"transactions":9,"vwap":1627},"2025-12-15",56.34,55.83,-0.23,13300,{"date":1647,"open":1648,"high":1648,"low":1284,"close":1284,"change":1143,"percent_change":1649,"volume":1007,"transactions":9,"vwap":1284},"2025-12-12",56.52,-0.5,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1603,"change":1655,"percent_change":1656,"volume":1033,"transactions":9,"vwap":1603},"2025-12-11",56.26,56.42,56.24,0.58,1.04,{"date":1658,"open":1659,"high":194,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1400,"transactions":9,"vwap":1660},"2025-12-10",55.0099983,55.78,0.92,1.68,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":271,"percent_change":845,"volume":1240,"transactions":9,"vwap":1667},"2025-12-09",54.65,55.22,54.86,{"date":1669,"open":1629,"high":1629,"low":1670,"close":1671,"change":145,"percent_change":1063,"volume":1672,"transactions":9,"vwap":1671},"2025-12-08",54.6,54.63,14000,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1545,"percent_change":37,"volume":1040,"transactions":9,"vwap":1677},"2025-12-05",54.95,54.62,54.82,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":330,"volume":1240,"transactions":9,"vwap":1683},"2025-12-04",55.11,55.42,55.060001,55.080002,0.11,{"date":1686,"open":1687,"high":1688,"low":107,"close":1689,"change":1072,"percent_change":1321,"volume":1262,"transactions":9,"vwap":1689},"2025-12-03",54.39,55.02,54.97,{"date":1691,"open":1580,"high":1692,"low":1693,"close":1694,"change":966,"percent_change":876,"volume":1407,"transactions":9,"vwap":1694},"2025-12-02",54.49,54.12,54.18,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1599,"volume":870,"transactions":9,"vwap":1699},"2025-12-01",54.52,54.59,54.26,-0.7,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":999,"percent_change":999,"volume":1705,"transactions":9,"vwap":1704},"2025-11-28",54.8,54.96,100,{"date":1707,"open":1708,"high":1634,"low":1708,"close":1704,"change":1013,"percent_change":370,"volume":1229,"transactions":9,"vwap":1704},"2025-11-26",54.75,{"date":1710,"open":1711,"high":1583,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1229,"transactions":9,"vwap":1712},"2025-11-25",54,54.69,1.32,2.47,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1321,"volume":1275,"transactions":9,"vwap":1718},"2025-11-24",52.76,53.37,0.77,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":940,"transactions":9,"vwap":1724},"2025-11-21",51.17,52.68,52.6,1.65,3.24,{"date":1728,"open":1729,"high":1729,"low":25,"close":25,"change":1254,"percent_change":1154,"volume":1033,"transactions":9,"vwap":25},"2025-11-20",51.51,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":876,"percent_change":1735,"volume":1248,"transactions":9,"vwap":1734},"2025-11-19",51.82,51.6,51.61,-0.29,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1162,"volume":1240,"transactions":9,"vwap":1740},"2025-11-18",51.3,51.85,51.76,0.13,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":805,"transactions":9,"vwap":1747},"2025-11-17",52.21,52.41,51.49,51.63,-1.06,-2.01,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":66,"percent_change":896,"volume":1240,"transactions":9,"vwap":1754},"2025-11-14",52.78,52.64,52.69,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1359,"percent_change":1759,"volume":1637,"transactions":9,"vwap":1758},"2025-11-13",53.86,52.74,-2.5,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":66,"percent_change":896,"volume":176,"transactions":9,"vwap":1764},"2025-11-12",54.28,54.3,54.09,{"date":1766,"open":1711,"high":1767,"low":1711,"close":1767,"change":167,"percent_change":973,"volume":1275,"transactions":9,"vwap":1767},"2025-11-11",54.14,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1508,"percent_change":915,"volume":1301,"transactions":9,"vwap":1770},"2025-11-10",54.02,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1606,"percent_change":370,"volume":1705,"transactions":9,"vwap":1773},"2025-11-07",53.55,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-06",53.58,53.29,-0.94,-1.73,4100,{"date":1782,"open":1783,"high":1784,"low":1783,"close":107,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":107},"2025-11-05",53.61,54.33,1.11,2.09,9600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":825,"percent_change":1792,"volume":1229,"transactions":9,"vwap":1791},"2025-11-04",53.45,53.12,-1.67,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1770,"change":1741,"percent_change":486,"volume":1033,"transactions":9,"vwap":1770},"2025-11-03",53.97,56.45,53.81,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":876,"percent_change":1143,"volume":1503,"transactions":9,"vwap":1803},"2025-10-31",53.87,53.9,53.78,53.89,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":803,"volume":1268,"transactions":9,"vwap":1807},"2025-10-30",55.55,54.040001,-0.6,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1308,"volume":176,"transactions":9,"vwap":1813},"2025-10-29",54.88,55.45,54.64,-0.76,{"date":1816,"open":1817,"high":1597,"low":1817,"close":1818,"change":497,"percent_change":261,"volume":1229,"transactions":9,"vwap":1818},"2025-10-28",55.35,55.4,{"date":1820,"open":1821,"high":1344,"low":1806,"close":1278,"change":1013,"percent_change":370,"volume":1822,"transactions":9,"vwap":1278},"2025-10-27",55.7,11700,{"date":1824,"open":1825,"high":1278,"low":1825,"close":1826,"change":1071,"percent_change":1827,"volume":1110,"transactions":9,"vwap":1826},"2025-10-24",55.48,55.49,0.93,{"date":1829,"open":1692,"high":1830,"low":1831,"close":1830,"change":370,"percent_change":1549,"volume":1040,"transactions":9,"vwap":1830},"2025-10-23",54.98,54.48,{"date":1833,"open":1659,"high":1659,"low":1693,"close":1692,"change":1254,"percent_change":1834,"volume":1229,"transactions":9,"vwap":1692},"2025-10-22",-1.2,{"date":1836,"open":1677,"high":1837,"low":1677,"close":1837,"change":1161,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-21",55.15,0.29,4400,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":507,"percent_change":1845,"volume":1026,"transactions":9,"vwap":1844},"2025-10-20",54.43,55.029999,54.99,1.55,{"date":1847,"open":1800,"high":1848,"low":1800,"close":1848,"change":1849,"percent_change":1741,"volume":1019,"transactions":9,"vwap":1848},"2025-10-17",54.15,0.07,{"date":1851,"open":1703,"high":1852,"low":1711,"close":1853,"change":1153,"percent_change":1854,"volume":176,"transactions":9,"vwap":1853},"2025-10-16",54.83,54.080002,-1.48,{"date":1856,"open":1667,"high":1857,"low":1852,"close":1857,"change":1560,"percent_change":852,"volume":1007,"transactions":9,"vwap":1857},"2025-10-15",54.89,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1697,"change":915,"percent_change":1862,"volume":1170,"transactions":9,"vwap":1697},"2025-10-14",52.71,54.7,1.64,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-13",53.72,53.56,53.64,0.8,1.51,900,{"date":1872,"open":1711,"high":1711,"low":1873,"close":1873,"change":1056,"percent_change":1874,"volume":176,"transactions":9,"vwap":1873},"2025-10-10",52.84,-2.08,{"date":1876,"open":1877,"high":1764,"low":1878,"close":1879,"change":1649,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-09",53.99,53.83,53.96,-0.92,4200,{"date":1883,"open":1884,"high":1252,"low":1884,"close":1252,"change":1071,"percent_change":684,"volume":1240,"transactions":9,"vwap":1252},"2025-10-08",54.029999,{"date":1886,"open":1887,"high":1887,"low":1757,"close":1888,"change":1122,"percent_change":1889,"volume":1229,"transactions":9,"vwap":1888},"2025-10-07",54.53,53.95,-0.97,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1831,"change":1453,"percent_change":1894,"volume":1065,"transactions":9,"vwap":1831},"2025-10-06",55.09,54.45,-0.38,{"date":1896,"open":1635,"high":1635,"low":1712,"close":1712,"change":330,"percent_change":1560,"volume":1026,"transactions":9,"vwap":1712},"2025-10-03",{"date":1898,"open":1899,"high":1692,"low":1899,"close":1692,"change":212,"percent_change":72,"volume":1503,"transactions":9,"vwap":1692},"2025-10-02",54.21,{"date":1901,"open":1693,"high":1902,"low":1693,"close":1903,"change":1018,"percent_change":1735,"volume":1904,"transactions":9,"vwap":1903},"2025-10-01",54.44,54.31,43300,{"date":1906,"open":1763,"high":1831,"low":1795,"close":1907,"change":1908,"percent_change":1039,"volume":1497,"transactions":9,"vwap":1907},"2025-09-30",54.47,0.03,{"date":1910,"open":1677,"high":1677,"low":1911,"close":1902,"change":1630,"percent_change":546,"volume":910,"transactions":9,"vwap":1902},"2025-09-29",54.34,{"date":1913,"open":1903,"high":1914,"low":1694,"close":1915,"change":819,"percent_change":961,"volume":1493,"transactions":9,"vwap":1915},"2025-09-26",54.41,54.36,{"date":1917,"open":1918,"high":1919,"low":1866,"close":1865,"change":646,"percent_change":1123,"volume":1637,"transactions":9,"vwap":1865},"2025-09-25",53.59,53.75,{"date":1921,"open":1857,"high":1857,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":905,"transactions":9,"vwap":1922},"2025-09-24",54.17,-0.57,-1.04,{"date":1926,"open":1253,"high":1811,"low":1253,"close":1927,"change":1176,"percent_change":1477,"volume":1240,"transactions":9,"vwap":1927},"2025-09-23",54.74,{"date":1929,"open":1852,"high":1930,"low":1665,"close":1930,"change":1412,"percent_change":1071,"volume":910,"transactions":9,"vwap":1930},"2025-09-22",54.91,{"date":1932,"open":1933,"high":1934,"low":1676,"close":1671,"change":831,"percent_change":1935,"volume":1040,"transactions":9,"vwap":1671},"2025-09-19",54.72,54.73,-1.21,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1275,"transactions":9,"vwap":1939},"2025-09-18",54.37,55.3,1.35,2.5,{"date":1943,"open":1762,"high":1844,"low":1944,"close":1888,"change":1176,"percent_change":1477,"volume":1040,"transactions":9,"vwap":1888},"2025-09-17",53.94,{"date":1946,"open":1947,"high":1693,"low":1947,"close":1693,"change":281,"percent_change":1327,"volume":1110,"transactions":9,"vwap":1693},"2025-09-16",53.8,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":896,"percent_change":1176,"volume":987,"transactions":9,"vwap":1952},"2025-09-15",54.5,54.11,54.13,{"date":1954,"open":1762,"high":1784,"low":1955,"close":1956,"change":1808,"percent_change":812,"volume":1026,"transactions":9,"vwap":1956},"2025-09-12",54.16,54.22,{"date":1958,"open":1671,"high":1677,"low":1831,"close":1677,"change":1287,"percent_change":1959,"volume":1000,"transactions":9,"vwap":1677},"2025-09-11",2.39,{"date":1961,"open":1795,"high":1795,"low":1962,"close":1962,"change":1963,"percent_change":145,"volume":1000,"transactions":9,"vwap":1962},"2025-09-10",53.54,-0.1,{"date":1965,"open":1867,"high":1947,"low":1867,"close":1867,"change":322,"percent_change":1966,"volume":910,"transactions":9,"vwap":1867},"2025-09-09",-0.91,{"date":1968,"open":1944,"high":1952,"low":1944,"close":1952,"change":881,"percent_change":22,"volume":1314,"transactions":9,"vwap":1952},"2025-09-08",{"date":1970,"open":1971,"high":1971,"low":1802,"close":1922,"change":999,"percent_change":999,"volume":1525,"transactions":9,"vwap":1922},"2025-09-05",54.2,{"date":1973,"open":1919,"high":1922,"low":1919,"close":1922,"change":1149,"percent_change":1974,"volume":1000,"transactions":9,"vwap":1922},"2025-09-04",1.01,{"date":1976,"open":1802,"high":1947,"low":1977,"close":1978,"change":584,"percent_change":993,"volume":1637,"transactions":9,"vwap":1978},"2025-09-03",53.49,53.63,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1735,"percent_change":1064,"volume":1525,"transactions":9,"vwap":1983},"2025-09-02",53.28,53.88,53.74,{"date":1985,"open":1884,"high":1884,"low":1884,"close":1884,"change":601,"percent_change":399,"volume":1986,"transactions":9,"vwap":1884},"2025-08-29",300,{"date":1988,"open":1842,"high":1842,"low":1989,"close":1990,"change":1327,"percent_change":881,"volume":1301,"transactions":9,"vwap":1990},"2025-08-28",54.24,54.25,{"date":1992,"open":1993,"high":1582,"low":1993,"close":1582,"change":1994,"percent_change":1995,"volume":1314,"transactions":9,"vwap":1582},"2025-08-27",53.82,0.35,0.65,{"date":1997,"open":1978,"high":1998,"low":1978,"close":1999,"change":1412,"percent_change":312,"volume":2000,"transactions":9,"vwap":1999},"2025-08-26",53.93,53.92,8600,{"date":2002,"open":1694,"high":1694,"low":1978,"close":1867,"change":2003,"percent_change":812,"volume":1000,"transactions":9,"vwap":1867},"2025-08-25",-0.59,{"date":2005,"open":1899,"high":1903,"low":2006,"close":107,"change":1168,"percent_change":2007,"volume":1637,"transactions":9,"vwap":107},"2025-08-22",54.19,3.28,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1908,"percent_change":1039,"volume":1870,"transactions":9,"vwap":2012},"2025-08-21",52.35,52.54,52.51,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":22,"percent_change":992,"volume":1026,"transactions":9,"vwap":2016},"2025-08-20",52.25,52.48,51.97,{"date":2019,"open":2020,"high":2020,"low":2011,"close":2021,"change":1644,"percent_change":2022,"volume":1314,"transactions":9,"vwap":2021},"2025-08-19",52.72,52.55,-0.44,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1752,"change":1013,"percent_change":1071,"volume":1000,"transactions":9,"vwap":1752},"2025-08-18",52.34,52.93,{"date":2028,"open":2012,"high":2012,"low":2012,"close":2012,"change":202,"percent_change":2029,"volume":1986,"transactions":9,"vwap":2012},"2025-08-15",-0.62,{"date":2031,"open":2032,"high":2033,"low":2032,"close":1873,"change":1123,"percent_change":2034,"volume":1007,"transactions":9,"vwap":1873},"2025-08-14",52.8,52.9,-1.55,{"date":2036,"open":2037,"high":1865,"low":2037,"close":2038,"change":938,"percent_change":2039,"volume":1881,"transactions":9,"vwap":2038},"2025-08-13",52.99,53.67,1.57,{"date":2041,"open":2042,"high":1873,"low":2042,"close":1873,"change":2043,"percent_change":2044,"volume":1637,"transactions":9,"vwap":1873},"2025-08-12",51.46,1.56,3.04,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":1007,"transactions":9,"vwap":2049},"2025-08-11",50.98,51.4,51.28,0.32,0.63,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":52,"percent_change":330,"volume":1301,"transactions":9,"vwap":2055},"2025-08-08",51.24,50.96,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1565,"percent_change":1055,"volume":1493,"transactions":9,"vwap":2061},"2025-08-07",50.79,50.89,50.69,50.86,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":22,"percent_change":1418,"volume":1525,"transactions":9,"vwap":2066},"2025-08-06",51.31,48.69,51.23,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1738,"change":1412,"percent_change":575,"volume":1672,"transactions":9,"vwap":1738},"2025-08-05",51.27,51.33,50.73,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":417,"percent_change":1194,"volume":1083,"transactions":9,"vwap":2075},"2025-08-04",50.41,51.02,49.81,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":1055,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-01",50.66,50.02,50.36,-1.41,9400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":1477,"percent_change":1808,"volume":1090,"transactions":9,"vwap":2088},"2025-07-31",51.37,51.45,51.080002,{"date":2090,"open":2042,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1170,"transactions":9,"vwap":2093},"2025-07-30",52.07,51.18,51.39,0.01,0.02,{"date":2097,"open":1739,"high":1739,"low":2098,"close":2099,"change":202,"percent_change":986,"volume":1240,"transactions":9,"vwap":2099},"2025-07-29",51.35,51.38,{"date":2101,"open":1732,"high":2102,"low":2103,"close":2104,"change":881,"percent_change":966,"volume":176,"transactions":9,"vwap":2104},"2025-07-28",51.89,51.65,51.71,{"date":2106,"open":2107,"high":2108,"low":2099,"close":2108,"change":1412,"percent_change":1149,"volume":931,"transactions":9,"vwap":2108},"2025-07-25",51.52,51.75,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":1115,"percent_change":2113,"volume":1870,"transactions":9,"vwap":2112},"2025-07-24",51.7,51.47,-1.64,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2051,"percent_change":1437,"volume":176,"transactions":9,"vwap":2117},"2025-07-23",52.19,52.33,52.11,{"date":2120,"open":1733,"high":2104,"low":2121,"close":2111,"change":1607,"percent_change":1549,"volume":1637,"transactions":9,"vwap":2111},"2025-07-22",51.55,{"date":2123,"open":2111,"high":2111,"low":2054,"close":2054,"change":601,"percent_change":903,"volume":987,"transactions":9,"vwap":2054},"2025-07-21",{"date":2125,"open":2126,"high":2126,"low":2087,"close":2042,"change":986,"percent_change":1353,"volume":987,"transactions":9,"vwap":2042},"2025-07-18",51.99,{"date":2128,"open":2049,"high":2129,"low":2049,"close":2130,"change":150,"percent_change":426,"volume":2131,"transactions":9,"vwap":2130},"2025-07-17",52.15,52.099998,8500,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2086,"change":116,"percent_change":2136,"volume":956,"transactions":9,"vwap":2086},"2025-07-16",50.93,51.43,0.61,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1381,"percent_change":455,"volume":1881,"transactions":9,"vwap":2141},"2025-07-15",51.69,51.040001,51.060001,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1281,"percent_change":417,"volume":1555,"transactions":9,"vwap":2146},"2025-07-14",51.79,51.95,51.94,{"date":2148,"open":2149,"high":2149,"low":2150,"close":1733,"change":986,"percent_change":1353,"volume":2151,"transactions":9,"vwap":1733},"2025-07-11",51.83,51.54,3900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":312,"percent_change":1974,"volume":1026,"transactions":9,"vwap":2156},"2025-07-10",51.78,52.5,52.24,{"date":2158,"open":2049,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1207,"volume":1065,"transactions":9,"vwap":2159},"2025-07-09",51.72,51.25,0.5,{"date":2163,"open":2047,"high":2135,"low":2164,"close":2165,"change":271,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-08",50.97,51.22,0.45,5300,{"date":2169,"open":2087,"high":2102,"low":2059,"close":2170,"change":1123,"percent_change":2171,"volume":994,"transactions":9,"vwap":2170},"2025-07-07",50.99,-1.6,{"date":2173,"open":2154,"high":1732,"low":2154,"close":1732,"change":72,"percent_change":819,"volume":1986,"transactions":9,"vwap":1732},"2025-07-03",{"date":2175,"open":2061,"high":1746,"low":2176,"close":1746,"change":1482,"percent_change":1089,"volume":956,"transactions":9,"vwap":1746},"2025-07-02",50.78,{"date":2178,"open":2179,"high":2170,"low":2081,"close":2180,"change":546,"percent_change":2181,"volume":1400,"transactions":9,"vwap":2180},"2025-07-01",50.6,50.71,0.3,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2094,"percent_change":2095,"volume":1007,"transactions":9,"vwap":2185},"2025-06-30",50.61,50.56,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2181,"percent_change":909,"volume":1215,"transactions":9,"vwap":2191},"2025-06-27",50.24,50.85,50.15,50.55,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":868,"percent_change":1089,"volume":1000,"transactions":9,"vwap":2195},"2025-06-26",49.87,50.25,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":1472,"percent_change":954,"volume":1000,"transactions":9,"vwap":2199},"2025-06-25",50.2,49.49,{"date":2201,"open":2194,"high":2202,"low":2194,"close":466,"change":417,"percent_change":2203,"volume":916,"transactions":9,"vwap":466},"2025-06-24",50.09,1.34,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":135,"percent_change":2208,"volume":1493,"transactions":9,"vwap":2207},"2025-06-23",48.39,49.34,1.21,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":52,"volume":1229,"transactions":9,"vwap":2213},"2025-06-20",49.19,48.53,48.75,0.05,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":966,"percent_change":1018,"volume":1986,"transactions":9,"vwap":2219},"2025-06-18",48.76,48.68,48.7,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":322,"percent_change":380,"volume":1033,"transactions":9,"vwap":2224},"2025-06-17",49.049999,49.13,48.78,{"date":2226,"open":2227,"high":2228,"low":2229,"close":136,"change":2230,"percent_change":507,"volume":2231,"transactions":9,"vwap":136},"2025-06-16",49.15,49.61,49.099998,0.41,7800,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":825,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-13",48.77,48.86,-1.81,400,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":986,"volume":1497,"transactions":9,"vwap":2242},"2025-06-12",49.86,49.69,49.76,-0.32,{"date":2245,"open":2246,"high":2247,"low":466,"close":2248,"change":1142,"percent_change":497,"volume":1881,"transactions":9,"vwap":2248},"2025-06-11",50.44,50.52,50.080002,{"date":2250,"open":2188,"high":2251,"low":2252,"close":2253,"change":1038,"percent_change":1630,"volume":910,"transactions":9,"vwap":2253},"2025-06-10",50.27,50.18,50.26,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":486,"percent_change":1299,"volume":1229,"transactions":9,"vwap":2259},"2025-06-09",50.19,50.28,49.95,50.22,{"date":2261,"open":2262,"high":466,"low":2263,"close":2264,"change":819,"percent_change":2265,"volume":905,"transactions":9,"vwap":2264},"2025-06-06",49.9,49.66,49.98,1.3,{"date":2267,"open":2268,"high":2207,"low":2268,"close":2207,"change":1630,"percent_change":1161,"volume":1040,"transactions":9,"vwap":2207},"2025-06-05",49.18,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":881,"percent_change":966,"volume":987,"transactions":9,"vwap":2273},"2025-06-04",49.16,49.29,49.26,{"date":2275,"open":2217,"high":2276,"low":2277,"close":2276,"change":575,"percent_change":797,"volume":1136,"transactions":9,"vwap":2276},"2025-06-03",49.3,48.66,{"date":2279,"open":2213,"high":2213,"low":2280,"close":2213,"change":1908,"percent_change":1039,"volume":1026,"transactions":9,"vwap":2213},"2025-06-02",48.049999,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2094,"percent_change":2095,"volume":1314,"transactions":9,"vwap":2284},"2025-05-30",48.64,48.72,48.51,{"date":2287,"open":2218,"high":2284,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2237,"transactions":9,"vwap":2289},"2025-05-29",48.67,48.71,0.19,0.39,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2003,"percent_change":1834,"volume":176,"transactions":9,"vwap":2296},"2025-05-28",49.25,48.5,48.52,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1006,"volume":987,"transactions":9,"vwap":2300},"2025-05-27",48.74,49.11,1.06,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2280,"change":584,"percent_change":1644,"volume":1000,"transactions":9,"vwap":2280},"2025-05-23",47.95,48.12,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1644,"percent_change":1618,"volume":1000,"transactions":9,"vwap":2310},"2025-05-22",48.09,48.38,48.16,{"date":2312,"open":2313,"high":2211,"low":2314,"close":2206,"change":1514,"percent_change":1874,"volume":1467,"transactions":9,"vwap":2206},"2025-05-21",48.96,48.23,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":1963,"percent_change":993,"volume":910,"transactions":9,"vwap":2319},"2025-05-20",49.52,49.37,49.42,{"date":2321,"open":2322,"high":2317,"low":2322,"close":2317,"change":992,"percent_change":1545,"volume":1019,"transactions":9,"vwap":2317},"2025-05-19",49.22,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":1135,"percent_change":2327,"volume":1040,"transactions":9,"vwap":2326},"2025-05-16",48.98,49.65,1.37,{"date":2329,"open":2330,"high":2229,"low":2331,"close":2325,"change":2214,"percent_change":52,"volume":974,"transactions":9,"vwap":2325},"2025-05-15",49.040001,48.92,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":646,"percent_change":1966,"volume":974,"transactions":9,"vwap":2337},"2025-05-14",49.029999,49.12,48.89,48.93,{"date":2339,"open":2340,"high":2341,"low":2227,"close":2342,"change":1838,"percent_change":135,"volume":2343,"transactions":9,"vwap":2342},"2025-05-13",49.28,49.51,49.38,24800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-12",49.14,49.44,48.6,49.09,1.47,3.09,21000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":330,"percent_change":845,"volume":2237,"transactions":9,"vwap":2357},"2025-05-09",47.89,47.94,47.62,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":762,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-08",47.4,47.74,46.81,47.42,0.94,142000,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":172,"percent_change":895,"volume":1503,"transactions":9,"vwap":2370},"2025-05-07",47.14,46.95,46.98,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":601,"percent_change":37,"volume":1301,"transactions":9,"vwap":2374},"2025-05-06",46.67,47.0099983,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":1477,"percent_change":261,"volume":1503,"transactions":9,"vwap":2379},"2025-05-05",47.44,47.53,47.23,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2301,"percent_change":1246,"volume":1033,"transactions":9,"vwap":2384},"2025-05-02",47.12,47.64,47.54,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1281,"percent_change":1399,"volume":1170,"transactions":9,"vwap":2389},"2025-05-01",46.32,46.69,46.48,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":876,"percent_change":2243,"volume":1555,"transactions":9,"vwap":2393},"2025-04-30",45.46,46.14,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":1013,"percent_change":135,"volume":1026,"transactions":9,"vwap":2398},"2025-04-29",45.59,46.51,46.29,{"date":182,"open":2400,"high":2400,"low":178,"close":2401,"change":66,"percent_change":584,"volume":1637,"transactions":9,"vwap":2401},46.07,46.02]