[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKC.V":3,"homepage-market-summary":31,"stock-historical-MKC.V":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MKC.V","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"McCormick & Company, Incorporated Voting CS","NYSE",null,"MISCELLANEOUS FOOD PREPARATIONS & KINDRED PRODUCTS","In its 135-plus-year history, McCormick has become the leading global manufacturer of spices, herbs, extracts, seasonings, and other flavorings. In addition to its namesake brand, the firm's portfolio includes Old Bay, Zatarain's, Thai Kitchen, Frank's RedHot, French's, and Cholula. This mix will be complemented by the pending addition of Unilever's food brands, primarily Knorr cooking aids and Hellmann's mayonnaise. After the deal close, the combined business is slated to generate 70% of sales from consumers and 30% from restaurants and other packaged food and beverage manufacturers. Around 40% of sales are slated to come from faster-growing emerging markets, with Europe (23%) and North America (36%) accounting for the remainder.","14,100","Hunt Valley, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},46.81,46.89,47.1443,46,46.66,0.15,0.32,5041.939292,274,46.7525,72.14,44.3,6686.208296203187,9,5785,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},80,5821,2124586.282347,-37.64,"2025-04-24",[185,186,196,206,217,227,237,247,255,264,275,284,293,303,313,321,331,341,352,363,373,383,393,402,411,420,431,440,449,459,469,479,488,498,508,519,529,539,546,554,564,573,583,591,601,611,620,631,640,647,658,668,678,686,694,703,712,719,726,733,741,749,752,757,765,774,782,790,797,802,809,818,824,831,839,846,854,861,868,874,880,886,891,899,906,912,917,923,930,936,944,950,958,966,972,977,983,990,995,1002,1010,1016,1019,1027,1034,1040,1046,1053,1058,1062,1068,1075,1080,1086,1091,1097,1104,1110,1117,1123,1129,1135,1144,1150,1157,1162,1167,1175,1182,1189,1196,1205,1211,1215,1221,1225,1233,1236,1243,1251,1257,1264,1271,1280,1287,1295,1300,1307,1313,1321,1327,1332,1339,1345,1351,1359,1365,1372,1380,1384,1391,1398,1405,1410,1416,1422,1426,1432,1438,1443,1450,1457,1461,1468,1476,1482,1486,1492,1499,1505,1511,1516,1520,1528,1533,1540,1547,1553,1558,1562,1567,1570,1576,1581,1587,1591,1597,1603,1608,1614,1620,1628,1633,1639,1646,1652,1656,1662,1668,1672,1677,1684,1688,1695,1700,1705,1709,1714,1717,1721,1726,1730,1735,1741,1747,1751,1759,1764,1770,1777,1785,1789,1794,1801,1807,1813,1819,1824,1828,1833,1839,1845,1848,1853,1857,1863,1867,1872,1878,1882,1887,1893,1898,1902,1906,1910,1916,1920,1924,1929,1935,1940,1944,1949,1952,1957,1960,1966,1973,1979,1985,1989,1993,1999,2006,2011,2016,2021,2023,2026,2029,2035,2042,2047,2050,2055,2060,2064,2068,2072,2076,2081,2084,2088,2092,2095,2099,2104,2111,2115,2119,2124,2130,2137,2140,2147,2153,2160,2164,2167,2175,2178,2184,2188,2193,2197,2202,2207,2212,2218,2224,2229,2235,2241,2247,2252,2258,2263,2268,2273,2280,2286,2293,2298,2303,2308,2311,2315,2319,2324,2327,2332,2334,2339,2343,2348,2354,2357,2363,2367,2372,2376,2380,2385,2390,2395,2401,2407,2412,2416,2422,2429,2434,2439,2443],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",45.73,47.75,45.41,0.44,0.95,11501.833938,352,45.9566,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",45,46.85,46.22,0.5,1.09,5316.90807,355,46.0651,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",46.42,46.6,45.5,45.72,-2.22,-4.63,8009.1982,439,45.8234,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",49.59,46.36,47.94,-2.09,-4.18,12503.161832,452,47.419,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",49.4,50.03,49.2,-0.28,-0.56,1234.4342,191,49.6814,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",49.91,50.31,49.08,1.29,2.63,6595.4342,289,49.651,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",49.02,-0.45,-0.91,1150.4702,142,49.1585,{"date":256,"open":257,"high":257,"low":229,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",49.7138,49.47,-0.83,-1.65,2096.1842,275,49.5232,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",50,50.315,49.66,50.3,-0.2,-0.4,6806.11462,211,50.2211,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",51.9,50.295,50.5,0,1883.659627,184,50.6188,{"date":285,"open":269,"high":286,"low":287,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",51.055,50.205,1.18,2.39,3675.394027,216,50.5266,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",50.83,52.3712,49.32,-2.48,-4.79,182295.317,754,49.6104,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",51.79,53.935,51.8,-0.6,-1.15,4141.13684,287,52.4143,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":160,"percent_change":143,"volume":318,"transactions":319,"vwap":320},"2026-09-16",51.6,52.69,52.4,4833.276118,406,52.4245,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",52.5,54.19,51.85,-0.66,-1.26,3595.853036,335,52.5543,{"date":332,"open":333,"high":334,"low":323,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",56.03,56.775,52.51,-4.02,-7.11,17463.052184,881,53.5919,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",57.6,59.99,55.84,56.53,-1.57,-2.7,37028.54681,1979,58.2795,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",54.97,58.86,53.03,58.1,2.55,4.59,37275.954233,1144,56.1079,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",51.05,58.7,55.55,2.96,5.63,72307.686134,2286,54.7108,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",54.06,51.11,52.59,0.4,0.77,39562.907903,1693,52.3102,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",53.01,51.17,52.19,-0.5,-0.95,3615.332611,120,52.08,{"date":394,"open":395,"high":395,"low":396,"close":316,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",53.96,51.9901,-0.96,-1.79,2246.68519,99,52.8701,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",54.36,53.65,-0.36,-0.67,1136.212234,78,54.2255,{"date":412,"open":413,"high":414,"low":413,"close":109,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",53.83,55.13,-0.19,-0.35,3334.20284,158,54.1568,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",54.9,54.93,53.685,54.2,-0.6609,-1.2,5580.2117,261,54.8107,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",55.08,54.8609,0.6109,1.13,2573.8891,122,54.9398,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":388,"percent_change":251,"volume":446,"transactions":447,"vwap":448},"2026-08-27",54.1,54.325,53.9394,54.25,7523.77411,114,54.2425,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",54.59,54.75,54.17,-0.0089,-0.02,2658.05276,152,54.3878,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",55.93,53.87,54.7589,-0.6011,-1.09,4125.706,94,54.9553,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",55.28,56.525,55.36,-0.29,-0.52,7779.15142,82,55.8848,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":90,"volume":485,"transactions":486,"vwap":487},"2026-08-21",55.25,56.125,55.65,0.12,1959.990735,63,55.5199,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":475,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",55.6,56.48,55.34,55.53,-0.93,1651.213487,102,55.5865,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":143,"volume":505,"transactions":506,"vwap":507},"2026-08-19",56.17,56.602,55.37,56.05,0.59,4060.316556,108,55.8897,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",54.44,56,54.0101,55.46,1.16,2.14,3009.996,66,55.5577,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",54.76,55.6336,54.3,-0.08,-0.15,3780.928448,130,54.6846,{"date":530,"open":531,"high":532,"low":453,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",54.35,54.545,54.38,0.37,0.69,5295.07029,234,54.3522,{"date":540,"open":541,"high":542,"low":541,"close":109,"change":436,"percent_change":515,"volume":543,"transactions":544,"vwap":545},"2026-08-13",52.42,54.71,5226.797839,168,54.2125,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":415,"volume":552,"transactions":477,"vwap":553},"2026-08-12",52.52,53.175,52.88,-0.1,1469.21448,52.9037,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",52,53.69,52.98,0.79,1.51,2714.80996,64,52.9216,{"date":565,"open":566,"high":567,"low":387,"close":387,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",53,53.405,-0.64,-1.21,1468.18285,170,53.0025,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",52.33,52.87,52.83,0.97,1.87,1177.763728,100,52.6304,{"date":584,"open":323,"high":323,"low":325,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",51.86,-0.61,-1.16,19490.180052,112,51.9604,{"date":592,"open":575,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",52.99,51.701,52.47,1.07,2.08,28054.630897,458,52.4163,{"date":602,"open":556,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",52.55,50.92,51.4,-1.45,-2.74,2526.4962,61,51.6992,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",50.71,52.85,1.9,3.73,2850.500806,180,51.5346,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",50.43,52.0899,49.7701,50.95,0.1,0.2,5268.62194,91,50.4727,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",49.9,50.85,-0.86,-1.66,1230.447938,72,50.4226,{"date":641,"open":604,"high":642,"low":604,"close":643,"change":39,"percent_change":436,"volume":644,"transactions":645,"vwap":646},"2026-07-29",53.2,51.71,3222.5182,83,52.5283,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",51.04,52.04,51.02,51.13,0.355,0.7,3234.281958,140,51.4172,{"date":659,"open":279,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",51.26,50.27,50.775,0.1651,0.33,4663.398509,159,50.7577,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",49.74,51.2284,50.6099,0.6999,1.4,13964.902729,252,50.014,{"date":679,"open":680,"high":680,"low":239,"close":239,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",50.97,-1.69,-3.28,1459.445825,123,50.374,{"date":687,"open":650,"high":688,"low":689,"close":315,"change":173,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",53.8,51.48,-1.36,9704.134931,157,52.01,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":438,"vwap":702},"2026-07-21",51.65,52.9,52.31,0.16,0.31,2408.293347,52.3958,{"date":704,"open":705,"high":550,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",51.37,52.15,0.09,0.17,6224.464013,139,51.974,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":233,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-17",53.49,53.94,52.060001,-1.06,2100,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":242,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",50.77,52.7,52.62,2.51,2000,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",52.41,51.33,-1.48,-2.8,800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":465,"volume":740,"transactions":9,"vwap":738},"2026-07-14",53.22,54.86,52.66,52.81,-0.58,2600,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",53.61,53.82,53.39,2.58,5.08,1100,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":280,"percent_change":280,"volume":280,"transactions":9,"vwap":751},"2026-07-10",50.81,{"date":753,"open":754,"high":754,"low":751,"close":751,"change":755,"percent_change":756,"volume":748,"transactions":9,"vwap":751},"2026-07-09",50.9,-0.99,-1.91,{"date":758,"open":759,"high":760,"low":761,"close":307,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":307},"2026-07-08",52.0099983,52.2,51.75,-0.43,-0.82,1500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",52.48,54.49,51.98,52.23,0.99,1.93,3200,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",53.47,50.98,51.24,-2.16,-4.04,4000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",52.37,53.78,53.4,1.62,3.13,900,{"date":791,"open":625,"high":792,"low":625,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",52.97,51.78,1.28,2.53,3800,{"date":798,"open":799,"high":335,"low":633,"close":279,"change":494,"percent_change":800,"volume":801,"transactions":9,"vwap":279},"2026-06-30",52.02,-1.81,5400,{"date":803,"open":804,"high":541,"low":805,"close":806,"change":160,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",51.29,51.0099983,51.43,1.08,5300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",48.44,51,48.36,50.88,2.01,4.11,5500,{"date":819,"open":820,"high":266,"low":820,"close":821,"change":89,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-25",48.8,48.87,1.54,11300,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":123,"volume":830,"transactions":9,"vwap":827},"2026-06-24",47.76,48.13,47.38,0.43,2500,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",46.44,47.73,47.7,1.55,3.36,6200,{"date":840,"open":841,"high":20,"low":842,"close":843,"change":406,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",46.2,45.6,46.15,-0.77,13900,{"date":847,"open":209,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",47.37,46.02,46.51,0.38,0.82,3000,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":251,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-17",46.91,47.86,46.13,-1.93,2400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":251,"percent_change":867,"volume":781,"transactions":9,"vwap":866},"2026-06-16",47.4,47.96,46.76,47.040001,-1.9,{"date":869,"open":870,"high":871,"low":863,"close":872,"change":250,"percent_change":494,"volume":873,"transactions":9,"vwap":872},"2026-06-15",48.43,49,47.95,11600,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":177,"transactions":9,"vwap":877},"2026-06-12",49.11,48.4,-1.11,-2.24,{"date":881,"open":882,"high":266,"low":882,"close":883,"change":47,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",49.0099983,49.51,0.98,6400,{"date":887,"open":870,"high":266,"low":870,"close":888,"change":889,"percent_change":160,"volume":890,"transactions":9,"vwap":888},"2026-06-10",49.029999,0.27,1600,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",47.33,49.82,48.76,0.94,1.97,3600,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":525,"volume":905,"transactions":9,"vwap":902},"2026-06-08",47.26,47.82,46.94,-0.07,4600,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":732,"transactions":9,"vwap":909},"2026-06-05",47.080002,47.89,1.39,2.99,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":201,"percent_change":202,"volume":718,"transactions":9,"vwap":916},"2026-06-04",46.87,46.25,46.5,{"date":918,"open":919,"high":919,"low":920,"close":19,"change":921,"percent_change":173,"volume":922,"transactions":9,"vwap":19},"2026-06-03",46.75,45.91,-0.33,1800,{"date":924,"open":916,"high":925,"low":926,"close":927,"change":233,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",47.029999,45.7,46.33,-1.19,6700,{"date":931,"open":932,"high":932,"low":916,"close":17,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":17},"2026-06-01",48.96,-0.63,-1.33,3100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":388,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",46.61,48.68,46.4,47.52,-1.04,6300,{"date":945,"open":946,"high":947,"low":916,"close":948,"change":54,"percent_change":949,"volume":935,"transactions":9,"vwap":948},"2026-05-28",47.23,48.11,48.02,1.03,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":884,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",47.67,48.0099983,47,47.53,2.11,4900,{"date":959,"open":916,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",47.11,45.97,46.55,-1.4,-2.92,13500,{"date":967,"open":968,"high":969,"low":865,"close":872,"change":559,"percent_change":970,"volume":971,"transactions":9,"vwap":872},"2026-05-22",47.42,48.41,1.68,4700,{"date":973,"open":209,"high":974,"low":975,"close":974,"change":700,"percent_change":976,"volume":817,"transactions":9,"vwap":974},"2026-05-21",47.16,46.0099983,0.66,{"date":978,"open":979,"high":980,"low":938,"close":199,"change":981,"percent_change":982,"volume":781,"transactions":9,"vwap":199},"2026-05-20",47.36,47.46,-0.11,-0.23,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":61,"volume":989,"transactions":9,"vwap":987},"2026-05-19",46.54,47.78,46.96,0.21,1900,{"date":991,"open":901,"high":901,"low":992,"close":919,"change":993,"percent_change":994,"volume":935,"transactions":9,"vwap":919},"2026-05-18",46.68,-0.22,-0.47,{"date":996,"open":997,"high":998,"low":19,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",46.86,46.97,0.52,1.12,3400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",45.46,47.48,46.45,0.86,1.89,5600,{"date":1011,"open":1012,"high":1012,"low":27,"close":1013,"change":730,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",46.65,45.59,-3.14,10700,{"date":1017,"open":974,"high":826,"low":1018,"close":1018,"change":378,"percent_change":1007,"volume":898,"transactions":9,"vwap":1018},"2026-05-12",47.07,{"date":1020,"open":1021,"high":1022,"low":850,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",48.099998,48.24,46.67,-1.56,-3.23,4500,{"date":1028,"open":834,"high":821,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",47.65,48.23,0.65,1.37,14700,{"date":1035,"open":813,"high":1036,"low":1037,"close":1037,"change":259,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",48.37,47.58,-1.71,11900,{"date":1041,"open":1042,"high":1043,"low":1042,"close":969,"change":1044,"percent_change":551,"volume":1045,"transactions":9,"vwap":969},"2026-05-06",48.35,49.099998,-0.05,8900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":388,"percent_change":1052,"volume":817,"transactions":9,"vwap":1051},"2026-05-05",47.61,49.35,47.31,48.46,-1.02,{"date":1054,"open":1055,"high":1055,"low":1056,"close":932,"change":867,"percent_change":1057,"volume":781,"transactions":9,"vwap":932},"2026-05-04",50.84,47.84,-3.74,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":108,"percent_change":128,"volume":922,"transactions":9,"vwap":1061},"2026-05-01",50.16,50.86,{"date":1063,"open":1064,"high":1065,"low":219,"close":1066,"change":1067,"percent_change":484,"volume":885,"transactions":9,"vwap":1066},"2026-04-30",50.18,51.09,50.62,0.06,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":271,"percent_change":1074,"volume":957,"transactions":9,"vwap":1073},"2026-04-29",50.59,50.72,50.029999,50.56,-0.78,{"date":1076,"open":680,"high":1077,"low":1078,"close":1079,"change":192,"percent_change":615,"volume":796,"transactions":9,"vwap":1079},"2026-04-28",51.55,50.87,50.96,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":801,"transactions":9,"vwap":1083},"2026-04-27",51.99,50.0099983,-1.77,-3.42,{"date":1087,"open":1077,"high":1088,"low":1089,"close":793,"change":654,"percent_change":1032,"volume":1090,"transactions":9,"vwap":793},"2026-04-24",52.77,51.15,11400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":326,"volume":1001,"transactions":9,"vwap":1095},"2026-04-23",51.27,52.38,51.080002,-0.34,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":74,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-22",52.39,52.43,51.42,-0.98,3500,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":763,"percent_change":1109,"volume":808,"transactions":9,"vwap":1108},"2026-04-21",53.81,51.73,51.93,-1.55,{"date":1111,"open":1112,"high":1113,"low":716,"close":1114,"change":1115,"percent_change":1116,"volume":781,"transactions":9,"vwap":1114},"2026-04-20",53.28,53.31,52.75,-1.53,-2.82,{"date":1118,"open":1119,"high":404,"low":786,"close":1120,"change":123,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",53.67,54.28,1.69,20200,{"date":1124,"open":614,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":21,"volume":1128,"transactions":9,"vwap":1125},"2026-04-16",53.38,52.53,0.08,10800,{"date":1130,"open":1131,"high":744,"low":1131,"close":1132,"change":1133,"percent_change":173,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",52.54,53.3,-0.38,6000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",54.5,55.24,53.51,53.68,-1.17,-2.13,12700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":379,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",53.0099983,54.85,1.42,4300,{"date":1151,"open":652,"high":1152,"low":652,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",54.37,54.080002,2.35,4.54,4400,{"date":1158,"open":1159,"high":1160,"low":266,"close":1107,"change":379,"percent_change":560,"volume":1161,"transactions":9,"vwap":1107},"2026-04-09",50.58,51.92,5200,{"date":1163,"open":1164,"high":1165,"low":1079,"close":1079,"change":250,"percent_change":1166,"volume":1103,"transactions":9,"vwap":1079},"2026-04-08",51.87,52.36,-0.88,{"date":1168,"open":751,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",51.52,50.63,51.41,0.56,1.1,5000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":634,"change":1180,"percent_change":1181,"volume":817,"transactions":9,"vwap":634},"2026-04-06",49.080002,51.25,48.86,2.28,4.69,{"date":1183,"open":1184,"high":1185,"low":947,"close":1186,"change":627,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",48.83,49.09,48.57,0.41,5700,{"date":1190,"open":1191,"high":1192,"low":1036,"close":1036,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1036},"2026-04-01",50.82,50.94,-2.01,-3.99,7600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",50.13,52.07,48.88,50.38,-3.81,-7.03,16700,{"date":1206,"open":1207,"high":324,"low":316,"close":324,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":324},"2026-03-30",52.76,1.22,2.3,2700,{"date":1212,"open":1094,"high":1213,"low":1094,"close":792,"change":1000,"percent_change":1214,"volume":1174,"transactions":9,"vwap":792},"2026-03-27",53.79,2.16,{"date":1216,"open":548,"high":1217,"low":315,"close":325,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":325},"2026-03-26",53.34,0.01,0.02,5900,{"date":1222,"open":1223,"high":1223,"low":1077,"close":1224,"change":271,"percent_change":844,"volume":830,"transactions":9,"vwap":1224},"2026-03-25",52.94,51.84,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":397,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",52.68,53.41,52.099998,52.24,-1.8,10200,{"date":1234,"open":395,"high":445,"low":566,"close":642,"change":1044,"percent_change":1235,"volume":1204,"transactions":9,"vwap":642},"2026-03-23",-0.09,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":636,"volume":1242,"transactions":9,"vwap":1240},"2026-03-20",53.75,54.18,53.25,-0.9,14400,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-19",55.02,53.71,54.15,-1.1,-1.99,8300,{"date":1252,"open":1253,"high":1253,"low":481,"close":481,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":481},"2026-03-18",56.51,-1.86,-3.26,7000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1174,"transactions":9,"vwap":1261},"2026-03-17",57.15,58.13,57.11,-0.53,-0.92,{"date":1265,"open":1266,"high":1266,"low":346,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",58.8,57.64,-0.44,-0.76,15700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-13",58.029999,58.89,58.0099983,58.080002,0.36,0.62,3900,{"date":1281,"open":1282,"high":1283,"low":1267,"close":1284,"change":1285,"percent_change":1286,"volume":781,"transactions":9,"vwap":1284},"2026-03-12",59.5,59.72,57.72,-2.18,-3.64,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-11",63.02,59.83,59.9,-3.53,-5.57,7300,{"date":1296,"open":129,"high":129,"low":1297,"close":1298,"change":1299,"percent_change":327,"volume":922,"transactions":9,"vwap":1298},"2026-03-10",63.0099983,63.43,-0.81,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":890,"transactions":9,"vwap":1304},"2026-03-09",64.35,63.65,64.24,-0.37,-0.57,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1309,"change":933,"percent_change":1312,"volume":1279,"transactions":9,"vwap":1309},"2026-03-06",64.61,64.84,63.85,-0.97,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":524,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",65.010002,65.31,64.79,65.24,-0.12,9500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":748,"transactions":9,"vwap":1324},"2026-03-04",67.28,65.32,-2.55,-3.76,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":636,"percent_change":1331,"volume":1103,"transactions":9,"vwap":1330},"2026-03-03",69.96,67.87,-2.39,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":398,"volume":1338,"transactions":9,"vwap":1336},"2026-03-02",70.35,68.72,69.53,-1.27,17700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":956,"percent_change":1344,"volume":1143,"transactions":9,"vwap":1343},"2026-02-27",68.59,71.099998,70.8,3.07,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":21,"percent_change":90,"volume":1350,"transactions":9,"vwap":1349},"2026-02-26",68.3,69.5,68.69,5100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":308,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-25",69.21,69.73,68.010002,68.54,-0.87,16800,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":280,"percent_change":280,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",69.55,68.99,69.14,6800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1363,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1363},"2026-02-23",67.77,69.86,1.19,1.75,6600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-20",68.77,68.91,67.95,-1.41,-2.03,3700,{"date":1381,"open":1361,"high":1361,"low":1382,"close":1383,"change":308,"percent_change":635,"volume":830,"transactions":9,"vwap":1383},"2026-02-19",68.57,69.36,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1329,"change":836,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1329},"2026-02-18",68.36,70,67.99,2.27,16900,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1364,"transactions":9,"vwap":1395},"2026-02-17",71.17,67.67,68.41,-3.49,-4.85,{"date":1399,"open":1400,"high":26,"low":1401,"close":1402,"change":551,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-13",71.35,71.21,71.9,-0.14,12000,{"date":1406,"open":1407,"high":638,"low":1408,"close":638,"change":1409,"percent_change":724,"volume":1188,"transactions":9,"vwap":638},"2026-02-12",70.14,70.029999,1.76,{"date":1411,"open":1374,"high":1412,"low":1374,"close":1413,"change":1414,"percent_change":1415,"volume":1320,"transactions":9,"vwap":1413},"2026-02-11",70.28,70.24,1.81,2.65,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":771,"volume":796,"transactions":9,"vwap":1420},"2026-02-10",67.22,69.17,68.43,0.67,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":160,"percent_change":852,"volume":853,"transactions":9,"vwap":1425},"2026-02-09",66.81,67.76,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":123,"percent_change":1431,"volume":1033,"transactions":9,"vwap":1430},"2026-02-06",66.21,67.8,67.21,1.36,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":504,"volume":817,"transactions":9,"vwap":1436},"2026-02-05",65.92,66.6,66.31,0.39,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1434,"change":1442,"percent_change":816,"volume":1001,"transactions":9,"vwap":1434},"2026-02-04",62.6,66.53,2.6,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":853,"transactions":9,"vwap":1446},"2026-02-03",61.67,63.32,60.0099983,1.32,2.13,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":664,"percent_change":1456,"volume":1149,"transactions":9,"vwap":1455},"2026-02-02",61.75,62.91,61.02,62,0.54,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1445,"change":61,"percent_change":89,"volume":781,"transactions":9,"vwap":1445},"2026-01-30",61.040001,61.85,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":74,"percent_change":259,"volume":1467,"transactions":9,"vwap":1466},"2026-01-29",61.36,61.87,61.029999,61.22,9800,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-28",62.43,61.64,61.73,-1.85,-2.91,7200,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":788,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-27",60.11,63.58,5.18,15200,{"date":1483,"open":1484,"high":609,"low":1485,"close":1485,"change":280,"percent_change":280,"volume":830,"transactions":9,"vwap":1485},"2026-01-26",60.64,60.45,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1485,"change":1337,"percent_change":1491,"volume":853,"transactions":9,"vwap":1485},"2026-01-23",60.65,60.89,59.57,-2.06,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1188,"transactions":9,"vwap":1496},"2026-01-22",62.7,60.66,61.72,-4.58,-6.91,{"date":1500,"open":1501,"high":1502,"low":1428,"close":1503,"change":587,"percent_change":1504,"volume":740,"transactions":9,"vwap":1503},"2026-01-21",66.83,66.85,66.3,-1.72,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":829,"percent_change":1510,"volume":801,"transactions":9,"vwap":1509},"2026-01-20",66.42,67.68,67.46,0.64,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":398,"volume":177,"transactions":9,"vwap":1514},"2026-01-16",67.61,67.029999,-1.22,{"date":1517,"open":1347,"high":1395,"low":1518,"close":1518,"change":1519,"percent_change":1235,"volume":732,"transactions":9,"vwap":1518},"2026-01-15",68.25,-0.06,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-14",67.66,68.44,68.31,1.05,1.56,4100,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":534,"percent_change":160,"volume":1195,"transactions":9,"vwap":1532},"2026-01-13",68.35,66.78,67.26,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1312,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",68.45,66.59,66.89,-1.43,12100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":560,"volume":1149,"transactions":9,"vwap":1545},"2026-01-09",67.51,68.050003,67.16,67.86,1.01,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1502,"change":1409,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1502},"2026-01-08",64.72,66.86,2.7,7900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":74,"percent_change":1074,"volume":725,"transactions":9,"vwap":1557},"2026-01-07",66.010002,64.45,65.089996,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":280,"percent_change":280,"volume":1561,"transactions":9,"vwap":1560},"2026-01-06",65.6,730,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1560,"change":327,"percent_change":1566,"volume":1156,"transactions":9,"vwap":1560},"2026-01-05",68.5,65.58,-1.88,{"date":1568,"open":1569,"high":1569,"low":1550,"close":1550,"change":309,"percent_change":681,"volume":718,"transactions":9,"vwap":1550},"2026-01-02",67.54,{"date":1571,"open":1572,"high":1573,"low":1355,"close":1355,"change":981,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1355},"2025-12-31",68.099998,68.61,-0.16,1400,{"date":1577,"open":1564,"high":1578,"low":1579,"close":1579,"change":326,"percent_change":397,"volume":1580,"transactions":9,"vwap":1579},"2025-12-30",68.55,68.12,6100,{"date":1582,"open":1579,"high":1583,"low":1572,"close":1584,"change":1585,"percent_change":176,"volume":1586,"transactions":9,"vwap":1584},"2025-12-29",68.9,68.78,0.68,16600,{"date":1588,"open":1572,"high":1572,"low":1572,"close":1572,"change":1589,"percent_change":1133,"volume":1590,"transactions":9,"vwap":1572},"2025-12-26",-0.26,400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1386,"change":1595,"percent_change":1589,"volume":1596,"transactions":9,"vwap":1386},"2025-12-24",68.38,68.28,-0.18,500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1356,"change":1601,"percent_change":1602,"volume":989,"transactions":9,"vwap":1356},"2025-12-23",68.040001,68.84,-0.03,-0.04,{"date":1604,"open":1605,"high":1382,"low":1605,"close":1382,"change":1031,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1382},"2025-12-22",68,0.96,2300,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1299,"percent_change":1613,"volume":905,"transactions":9,"vwap":1612},"2025-12-19",67.47,69.07,67.92,-1.18,{"date":1615,"open":1616,"high":1617,"low":1524,"close":1617,"change":708,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-18",68.71,68.73,0.25,1700,{"date":1621,"open":1362,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-17",69.42,68.2,68.56,0.6,0.88,7700,{"date":1629,"open":1543,"high":1630,"low":1631,"close":1632,"change":1589,"percent_change":1133,"volume":989,"transactions":9,"vwap":1632},"2025-12-16",68.24,67.94,67.96,{"date":1634,"open":1635,"high":1564,"low":1635,"close":1636,"change":1637,"percent_change":724,"volume":1638,"transactions":9,"vwap":1636},"2025-12-15",66.8,68.22,1.67,20100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":160,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-12",65.81,66.99,66.55,0.83,3300,{"date":1647,"open":1648,"high":1555,"low":1304,"close":517,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":517},"2025-12-11",64.26,2.24,3.51,4800,{"date":1653,"open":1654,"high":1655,"low":1297,"close":1655,"change":999,"percent_change":852,"volume":718,"transactions":9,"vwap":1655},"2025-12-10",63.12,63.76,{"date":1657,"open":1658,"high":562,"low":1659,"close":1660,"change":1661,"percent_change":994,"volume":935,"transactions":9,"vwap":1660},"2025-12-09",63.95,63.23,63.24,-0.3,{"date":1663,"open":1297,"high":1664,"low":1665,"close":1664,"change":103,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-08",63.54,62.78,0.84,2200,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1297,"change":280,"percent_change":280,"volume":1667,"transactions":9,"vwap":1297},"2025-12-05",62.82,63.64,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1297,"change":427,"percent_change":1676,"volume":781,"transactions":9,"vwap":1297},"2025-12-04",63.77,62.96,-1.87,{"date":1678,"open":1560,"high":1679,"low":1680,"close":1681,"change":1142,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-03",65.78,64.040001,64.21,-3.21,1200,{"date":1685,"open":1555,"high":1686,"low":1687,"close":1686,"change":889,"percent_change":1187,"volume":1256,"transactions":9,"vwap":1686},"2025-12-02",66.34,64.89,{"date":1689,"open":1690,"high":1531,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1156,"transactions":9,"vwap":1692},"2025-12-01",66.5,66.029999,66.07,-1.24,-1.84,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1403,"percent_change":1699,"volume":1596,"transactions":9,"vwap":1698},"2025-11-28",67.74,67.31,-0.21,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1618,"percent_change":534,"volume":748,"transactions":9,"vwap":1704},"2025-11-26",67.93,67.19,67.45,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":889,"percent_change":378,"volume":764,"transactions":9,"vwap":1708},"2025-11-25",66.76,67.2,{"date":1710,"open":1711,"high":1545,"low":1712,"close":1712,"change":1713,"percent_change":347,"volume":1667,"transactions":9,"vwap":1712},"2025-11-24",67.59,66.93,-1.07,{"date":1715,"open":1532,"high":1395,"low":1532,"close":1605,"change":1456,"percent_change":1716,"volume":989,"transactions":9,"vwap":1605},"2025-11-21",0.8,{"date":1718,"open":1719,"high":1509,"low":1643,"close":1509,"change":1585,"percent_change":1720,"volume":989,"transactions":9,"vwap":1509},"2025-11-20",67.050003,1.02,{"date":1722,"open":1723,"high":1708,"low":1723,"close":1531,"change":1724,"percent_change":1725,"volume":1242,"transactions":9,"vwap":1531},"2025-11-19",64.51,2.41,3.74,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":699,"percent_change":1618,"volume":1364,"transactions":9,"vwap":1729},"2025-11-18",64.71,64.37,{"date":1731,"open":1732,"high":1733,"low":1681,"close":1681,"change":1299,"percent_change":1734,"volume":1371,"transactions":9,"vwap":1681},"2025-11-17",64.77,65.59,-1.25,{"date":1736,"open":1737,"high":1737,"low":1315,"close":1738,"change":1739,"percent_change":1740,"volume":748,"transactions":9,"vwap":1738},"2025-11-14",65.54,65.019997,-0.69,-1.05,{"date":1742,"open":1743,"high":1537,"low":1744,"close":1745,"change":1746,"percent_change":829,"volume":1651,"transactions":9,"vwap":1745},"2025-11-13",65.25,64.63,65.71,0.28,{"date":1748,"open":1749,"high":1679,"low":1749,"close":1750,"change":415,"percent_change":474,"volume":1575,"transactions":9,"vwap":1750},"2025-11-12",65.2,65.43,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-11",64.42,65.64,65.62,1.25,1.94,8000,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1729,"change":1763,"percent_change":308,"volume":1149,"transactions":9,"vwap":1729},"2025-11-10",65.14,64.22,-0.39,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":852,"percent_change":794,"volume":929,"transactions":9,"vwap":1769},"2025-11-07",65.65,65.76,64.58,64.76,{"date":1771,"open":1772,"high":1773,"low":1654,"close":1774,"change":1775,"percent_change":1776,"volume":1001,"transactions":9,"vwap":1774},"2025-11-06",63.41,64.75,63.94,0.91,1.44,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1248,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",63.4,65.26,62.92,63.029999,-0.7,14100,{"date":1786,"open":1787,"high":1787,"low":1289,"close":1788,"change":851,"percent_change":1625,"volume":801,"transactions":9,"vwap":1788},"2025-11-04",64.010002,63.73,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1791,"change":1793,"percent_change":1312,"volume":1645,"transactions":9,"vwap":1791},"2025-11-03",63.35,64.4,-0.62,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1268,"percent_change":1800,"volume":1103,"transactions":9,"vwap":1799},"2025-10-31",63.53,64.59,63.39,63.97,-0.68,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1606,"volume":817,"transactions":9,"vwap":1805},"2025-10-30",63.2,64.44,64.41,0.61,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1326,"volume":1812,"transactions":9,"vwap":1810},"2025-10-29",65.79,63.8,-2.49,2900,{"date":1814,"open":1815,"high":1708,"low":1816,"close":1817,"change":1818,"percent_change":994,"volume":922,"transactions":9,"vwap":1817},"2025-10-28",67.010002,65.69,66.29,-0.31,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1435,"change":1823,"percent_change":1305,"volume":1161,"transactions":9,"vwap":1435},"2025-10-27",66.27,67.099998,-0.25,{"date":1825,"open":1711,"high":1826,"low":1502,"close":1502,"change":1574,"percent_change":1827,"volume":718,"transactions":9,"vwap":1502},"2025-10-24",68.14,-0.24,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1815,"change":1832,"percent_change":1285,"volume":764,"transactions":9,"vwap":1815},"2025-10-23",66.97,67.18,-1.49,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1564,"change":1032,"percent_change":1838,"volume":890,"transactions":9,"vwap":1564},"2025-10-22",67.75,68.8,66.87,2.04,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1263,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-21",67.14,67.13,-1.35,700,{"date":1846,"open":1572,"high":1572,"low":1543,"close":1543,"change":89,"percent_change":1173,"volume":1847,"transactions":9,"vwap":1543},"2025-10-20",600,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1698,"change":288,"percent_change":1852,"volume":1220,"transactions":9,"vwap":1698},"2025-10-17",66.98,67.37,1.78,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1448,"percent_change":1838,"volume":796,"transactions":9,"vwap":1856},"2025-10-16",65.39,66.13,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":475,"percent_change":1862,"volume":1645,"transactions":9,"vwap":1861},"2025-10-15",65.75,64.74,64.81,-0.8,{"date":1864,"open":1861,"high":1865,"low":1861,"close":1865,"change":708,"percent_change":1866,"volume":1575,"transactions":9,"vwap":1865},"2025-10-14",65.33,0.26,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1832,"percent_change":879,"volume":935,"transactions":9,"vwap":1871},"2025-10-13",65.3,66.36,65.16,{"date":1873,"open":1874,"high":1875,"low":1691,"close":1876,"change":436,"percent_change":1877,"volume":1607,"transactions":9,"vwap":1876},"2025-10-10",66.22,67,66.65,1.72,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1880,"change":74,"percent_change":844,"volume":989,"transactions":9,"vwap":1880},"2025-10-09",65.52,66.35,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1691,"change":1886,"percent_change":1299,"volume":1667,"transactions":9,"vwap":1691},"2025-10-08",66.25,65.4,-0.54,{"date":1888,"open":1875,"high":1624,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1812,"transactions":9,"vwap":1890},"2025-10-07",65.9,66.57,-1.6,-2.35,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":250,"percent_change":326,"volume":1220,"transactions":9,"vwap":1897},"2025-10-06",68.75,69,68.17,{"date":1899,"open":1355,"high":1900,"low":1355,"close":1900,"change":852,"percent_change":1901,"volume":830,"transactions":9,"vwap":1900},"2025-10-03",68.62,1.21,{"date":1903,"open":1904,"high":1518,"low":1425,"close":1429,"change":626,"percent_change":21,"volume":1905,"transactions":9,"vwap":1429},"2025-10-02",67.79,2800,{"date":1907,"open":1503,"high":1429,"low":1503,"close":1908,"change":884,"percent_change":1909,"volume":1143,"transactions":9,"vwap":1908},"2025-10-01",67.7,1.47,{"date":1911,"open":1912,"high":1913,"low":1768,"close":1914,"change":22,"percent_change":47,"volume":1915,"transactions":9,"vwap":1914},"2025-09-30",65.91,67.5,66.72,9900,{"date":1917,"open":1315,"high":1507,"low":1918,"close":1919,"change":1606,"percent_change":1909,"volume":1812,"transactions":9,"vwap":1919},"2025-09-29",64.7,66.4,{"date":1921,"open":1302,"high":1859,"low":1302,"close":1922,"change":160,"percent_change":1923,"volume":943,"transactions":9,"vwap":1922},"2025-09-26",65.44,0.85,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1687,"change":551,"percent_change":525,"volume":740,"transactions":9,"vwap":1687},"2025-09-25",65.37,65.42,64.6,{"date":1930,"open":1674,"high":1780,"low":1931,"close":1932,"change":1625,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-24",63.56,64.99,0.93,9300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":921,"percent_change":74,"volume":1210,"transactions":9,"vwap":1939},"2025-09-23",65.099998,64.3,64.39,{"date":1941,"open":1754,"high":1754,"low":1774,"close":1549,"change":1942,"percent_change":1943,"volume":1379,"transactions":9,"vwap":1549},"2025-09-22",-1.08,-1.64,{"date":1945,"open":1946,"high":1946,"low":1733,"close":1947,"change":1948,"percent_change":259,"volume":1667,"transactions":9,"vwap":1947},"2025-09-19",66.82,65.8,-0.55,{"date":1950,"open":1874,"high":1951,"low":1555,"close":1881,"change":1948,"percent_change":763,"volume":1645,"transactions":9,"vwap":1881},"2025-09-18",66.61,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1277,"percent_change":1456,"volume":890,"transactions":9,"vwap":1956},"2025-09-17",66.38,67.41,66.9,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":654,"percent_change":143,"volume":1844,"transactions":9,"vwap":1959},"2025-09-16",66.54,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":853,"transactions":9,"vwap":1963},"2025-09-15",69.29,65.84,-2.95,-4.29,{"date":1967,"open":1968,"high":1419,"low":1969,"close":1970,"change":397,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-12",69.16,68.66,68.79,-1.38,6500,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1756,"percent_change":1978,"volume":1026,"transactions":9,"vwap":1977},"2025-09-11",69.019997,70.17,69.75,1.82,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1564,"change":1983,"percent_change":1984,"volume":718,"transactions":9,"vwap":1564},"2025-09-10",69.25,67.89,-1.12,-1.61,{"date":1986,"open":1987,"high":1987,"low":1336,"close":1988,"change":762,"percent_change":586,"volume":764,"transactions":9,"vwap":1988},"2025-09-09",69.63,69.62,{"date":1990,"open":1991,"high":1991,"low":1383,"close":1992,"change":878,"percent_change":1024,"volume":922,"transactions":9,"vwap":1992},"2025-09-08",70.36,70.050003,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1637,"volume":732,"transactions":9,"vwap":1997},"2025-09-05",70.87,71.29,71.16,1.17,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":415,"volume":1279,"transactions":9,"vwap":2004},"2025-09-04",69.4,71.040001,69.24,69.99,-0.13,{"date":2007,"open":1616,"high":2008,"low":1616,"close":2008,"change":2009,"percent_change":2010,"volume":718,"transactions":9,"vwap":2008},"2025-09-03",70.12,1.6,2.34,{"date":2012,"open":2013,"high":2008,"low":2014,"close":2014,"change":1891,"percent_change":2015,"volume":1575,"transactions":9,"vwap":2014},"2025-09-02",69.76,68.52,-2.28,{"date":2017,"open":1387,"high":2018,"low":1387,"close":2008,"change":2019,"percent_change":2020,"volume":1667,"transactions":9,"vwap":2008},"2025-08-29",70.51,0.13,0.19,{"date":2022,"open":2004,"high":1387,"low":2004,"close":2004,"change":270,"percent_change":232,"volume":764,"transactions":9,"vwap":2004},"2025-08-28",{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":280,"percent_change":280,"volume":280,"transactions":9,"vwap":2025},"2025-08-27",70.19,{"date":2027,"open":1387,"high":2028,"low":1387,"close":2025,"change":1133,"percent_change":1886,"volume":1844,"transactions":9,"vwap":2025},"2025-08-26",70.49,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":681,"percent_change":2034,"volume":725,"transactions":9,"vwap":2033},"2025-08-25",71.87,70.48,70.57,-2.34,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-22",71.98,72.26,1.26,1.77,7400,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2009,"percent_change":2046,"volume":1667,"transactions":9,"vwap":2045},"2025-08-21",68.85,71,2.31,{"date":2048,"open":2049,"high":2049,"low":2001,"close":2001,"change":829,"percent_change":1278,"volume":1174,"transactions":9,"vwap":2001},"2025-08-20",69.7,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1421,"percent_change":884,"volume":177,"transactions":9,"vwap":2054},"2025-08-19",68.96,69.88,68.97,{"date":2056,"open":2057,"high":2057,"low":1347,"close":1347,"change":2058,"percent_change":2059,"volume":890,"transactions":9,"vwap":1347},"2025-08-18",69.59,-1.62,-2.32,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":280,"percent_change":280,"volume":2063,"transactions":9,"vwap":2062},"2025-08-15",69.92,36,{"date":2065,"open":2066,"high":2067,"low":1354,"close":2062,"change":1739,"percent_change":1102,"volume":1619,"transactions":9,"vwap":2062},"2025-08-14",69.84,70.010002,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":654,"percent_change":176,"volume":1195,"transactions":9,"vwap":2071},"2025-08-13",69.22,70.61,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":1173,"volume":177,"transactions":9,"vwap":2074},"2025-08-12",69.91,0.76,{"date":2077,"open":2078,"high":2079,"low":2044,"close":2080,"change":1843,"percent_change":756,"volume":1210,"transactions":9,"vwap":2080},"2025-08-11",69.71,69.9,69.15,{"date":2082,"open":2083,"high":2083,"low":2028,"close":2083,"change":708,"percent_change":108,"volume":1619,"transactions":9,"vwap":2083},"2025-08-08",70.5,{"date":2085,"open":2086,"high":2087,"low":1896,"close":2087,"change":1277,"percent_change":97,"volume":943,"transactions":9,"vwap":2087},"2025-08-07",69.31,70.33,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1763,"percent_change":1948,"volume":1210,"transactions":9,"vwap":2091},"2025-08-06",69.029999,69.97,{"date":2093,"open":2094,"high":1991,"low":2094,"close":1991,"change":280,"percent_change":280,"volume":718,"transactions":9,"vwap":1991},"2025-08-05",69.8,{"date":2096,"open":1361,"high":2097,"low":1361,"close":1991,"change":1127,"percent_change":2098,"volume":1294,"transactions":9,"vwap":1991},"2025-08-04",70.38,0.11,{"date":2100,"open":2101,"high":1343,"low":2101,"close":1412,"change":2102,"percent_change":2103,"volume":773,"transactions":9,"vwap":1412},"2025-08-01",70.15,-0.46,-0.65,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":259,"volume":2110,"transactions":9,"vwap":2108},"2025-07-31",70.29,71.11,70.74,-0.59,7800,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":587,"percent_change":1891,"volume":1812,"transactions":9,"vwap":2114},"2025-07-30",72.77,71.33,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1044,"percent_change":904,"volume":748,"transactions":9,"vwap":2118},"2025-07-29",72.47,72.49,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":896,"percent_change":2123,"volume":781,"transactions":9,"vwap":2122},"2025-07-28",71.010002,72.54,1.31,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1602,"percent_change":1519,"volume":2129,"transactions":9,"vwap":2128},"2025-07-25",72.12,70.78,71.6,1300,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":1188,"transactions":9,"vwap":2134},"2025-07-24",71.12,72.27,71.64,-0.73,-1.01,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1519,"percent_change":524,"volume":1596,"transactions":9,"vwap":2139},"2025-07-23",72.37,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1637,"percent_change":2146,"volume":1026,"transactions":9,"vwap":2145},"2025-07-22",71.76,72.71,71.58,72.43,2.36,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1862,"percent_change":1983,"volume":2152,"transactions":9,"vwap":2151},"2025-07-21",72.089996,70.41,70.76,16500,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":1515,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-18",72.74,70.96,71.56,-1.68,20700,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":956,"percent_change":911,"volume":1844,"transactions":9,"vwap":2163},"2025-07-17",70.72,72.78,{"date":2165,"open":2150,"high":2127,"low":2150,"close":2166,"change":993,"percent_change":1818,"volume":1844,"transactions":9,"vwap":2166},"2025-07-16",70.67,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1739,"volume":2174,"transactions":9,"vwap":2172},"2025-07-15",71.38,72.080002,70.47,70.89,-0.49,6900,{"date":2176,"open":2177,"high":2169,"low":2108,"close":2169,"change":1241,"percent_change":1734,"volume":1683,"transactions":9,"vwap":2169},"2025-07-14",71.25,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":739,"volume":740,"transactions":9,"vwap":2182},"2025-07-11",70.82,72.87,72.28,-0.42,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":160,"percent_change":2075,"volume":748,"transactions":9,"vwap":2187},"2025-07-10",73.059998,72.7,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":271,"percent_change":1948,"volume":905,"transactions":9,"vwap":2192},"2025-07-09",72.21,71.69,72.15,{"date":2194,"open":638,"high":2195,"low":638,"close":2196,"change":74,"percent_change":1783,"volume":1149,"transactions":9,"vwap":2196},"2025-07-08",73.13,72.55,{"date":2198,"open":2199,"high":2199,"low":2186,"close":2186,"change":2200,"percent_change":2201,"volume":1667,"transactions":9,"vwap":2186},"2025-07-07",74.019997,-2.52,-3.33,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2005,"percent_change":113,"volume":1596,"transactions":9,"vwap":2205},"2025-07-03",75.5,75.58,74.74,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":1891,"percent_change":2211,"volume":898,"transactions":9,"vwap":2210},"2025-07-02",77.2,75.71,-2.07,{"date":2213,"open":2204,"high":2214,"low":2204,"close":2215,"change":2216,"percent_change":2217,"volume":789,"transactions":9,"vwap":2215},"2025-07-01",77.49,77.31,1.8,2.38,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":773,"transactions":9,"vwap":2221},"2025-06-30",75.35,75.51,-1.28,-1.67,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":635,"percent_change":878,"volume":764,"transactions":9,"vwap":2228},"2025-06-27",77.010002,76.2,76.79,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1279,"transactions":9,"vwap":2232},"2025-06-26",75.059998,77.65,4.24,5.78,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":1971,"volume":789,"transactions":9,"vwap":2239},"2025-06-25",73.93,74.36,73.41,-1.03,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":406,"volume":1279,"transactions":9,"vwap":2245},"2025-06-24",74.2,74.72,74.44,-0.27,{"date":2248,"open":638,"high":2249,"low":638,"close":2249,"change":2250,"percent_change":2251,"volume":1026,"transactions":9,"vwap":2249},"2025-06-23",74.71,1.27,1.73,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":1720,"percent_change":2257,"volume":1619,"transactions":9,"vwap":2256},"2025-06-20",72.4,73.85,73.44,1.41,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2102,"percent_change":933,"volume":789,"transactions":9,"vwap":2262},"2025-06-18",72.2,73.050003,72.42,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":717,"percent_change":1538,"volume":2129,"transactions":9,"vwap":2267},"2025-06-17",72.98,73.27,72.88,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":559,"percent_change":807,"volume":898,"transactions":9,"vwap":2272},"2025-06-16",73.2,73.98,73.94,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2174,"transactions":9,"vwap":2277},"2025-06-13",74.79,73,73.15,-2.53,-3.34,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":851,"percent_change":201,"volume":2285,"transactions":9,"vwap":2284},"2025-06-12",74,76.099998,75.68,9700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":153,"volume":965,"transactions":9,"vwap":2291},"2025-06-11",74.87,75.59,74.86,75.3,0.03,{"date":2294,"open":2244,"high":2295,"low":2244,"close":2296,"change":708,"percent_change":2297,"volume":2110,"transactions":9,"vwap":2296},"2025-06-10",75.84,75.27,0.23,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":202,"percent_change":1909,"volume":1188,"transactions":9,"vwap":2302},"2025-06-09",73.46,75.32,75.099998,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":1901,"percent_change":2307,"volume":853,"transactions":9,"vwap":2306},"2025-06-06",72.57,74.010002,1.66,{"date":2309,"open":2163,"high":2310,"low":2163,"close":2310,"change":1096,"percent_change":2102,"volume":764,"transactions":9,"vwap":2310},"2025-06-05",72.8,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":475,"percent_change":173,"volume":748,"transactions":9,"vwap":2314},"2025-06-04",73.24,73.14,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":851,"percent_change":999,"volume":1844,"transactions":9,"vwap":2318},"2025-06-03",72.72,73.66,{"date":2320,"open":2031,"high":2321,"low":2031,"close":2321,"change":896,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-02",73.28,1.3,10600,{"date":2325,"open":2191,"high":2326,"low":2191,"close":2326,"change":699,"percent_change":90,"volume":1575,"transactions":9,"vwap":2326},"2025-05-30",72.34,{"date":2328,"open":2166,"high":2329,"low":2166,"close":2330,"change":1546,"percent_change":1148,"volume":2331,"transactions":9,"vwap":2330},"2025-05-29",72.19,72.18,11200,{"date":2333,"open":1402,"high":1402,"low":1995,"close":1393,"change":1133,"percent_change":1262,"volume":1161,"transactions":9,"vwap":1393},"2025-05-28",{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":138,"percent_change":1031,"volume":1242,"transactions":9,"vwap":2337},"2025-05-27",70.9,71.55,70.55,{"date":2340,"open":2128,"high":2128,"low":2341,"close":2342,"change":981,"percent_change":525,"volume":1001,"transactions":9,"vwap":2342},"2025-05-23",70.080002,71.089996,{"date":2344,"open":2345,"high":2345,"low":2342,"close":2346,"change":2347,"percent_change":398,"volume":922,"transactions":9,"vwap":2346},"2025-05-22",71.54,71.2,-1.3,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1843,"percent_change":2353,"volume":773,"transactions":9,"vwap":2352},"2025-05-21",73.17,71.8,72.5,-1.83,{"date":2355,"open":2356,"high":2356,"low":2255,"close":2255,"change":844,"percent_change":2240,"volume":725,"transactions":9,"vwap":2255},"2025-05-20",74.9,{"date":2358,"open":2244,"high":2244,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1015,"transactions":9,"vwap":2360},"2025-05-19",73.67,74.62,0.05,0.07,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":280,"percent_change":280,"volume":2366,"transactions":9,"vwap":2365},"2025-05-16",74.57,12,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2365,"change":242,"percent_change":1409,"volume":905,"transactions":9,"vwap":2365},"2025-05-15",74.3,74.61,73.72,{"date":2373,"open":2374,"high":2374,"low":2321,"close":2321,"change":212,"percent_change":2375,"volume":1596,"transactions":9,"vwap":2321},"2025-05-14",74.63,-2.94,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2204,"change":1783,"percent_change":1263,"volume":789,"transactions":9,"vwap":2204},"2025-05-13",76.49,74.8,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2227,"change":1268,"percent_change":1306,"volume":1156,"transactions":9,"vwap":2227},"2025-05-12",76.87,77.059998,75.73,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":551,"percent_change":2005,"volume":1844,"transactions":9,"vwap":2388},"2025-05-09",76.63,76.64,76.17,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1421,"percent_change":1626,"volume":1812,"transactions":9,"vwap":2394},"2025-05-08",76,77.16,76.74,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":989,"transactions":9,"vwap":2398},"2025-05-07",74.66,76.07,1.53,2.05,{"date":2402,"open":2284,"high":2284,"low":2403,"close":2404,"change":635,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-06",74.39,74.54,-1.14,8200,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2102,"percent_change":586,"volume":1607,"transactions":9,"vwap":2411},"2025-05-05",76.56,75.13,75.4,{"date":2413,"open":179,"high":179,"low":2414,"close":2415,"change":1510,"percent_change":1923,"volume":885,"transactions":9,"vwap":2415},"2025-05-02",74.82,75.86,{"date":2417,"open":2418,"high":2220,"low":2379,"close":2419,"change":2420,"percent_change":2421,"volume":1279,"transactions":9,"vwap":2419},"2025-05-01",75.31,75.22,-1.47,-1.92,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":559,"percent_change":2428,"volume":860,"transactions":9,"vwap":2427},"2025-04-30",76.14,77.040001,75.34,76.69,1.04,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2257,"percent_change":1008,"volume":725,"transactions":9,"vwap":2433},"2025-04-29",74.15,75.96,75.9,{"date":2435,"open":2436,"high":2437,"low":2371,"close":2438,"change":981,"percent_change":525,"volume":781,"transactions":9,"vwap":2438},"2025-04-28",74.81,75.050003,74.49,{"date":2440,"open":2441,"high":2441,"low":2243,"close":2442,"change":994,"percent_change":933,"volume":2174,"transactions":9,"vwap":2442},"2025-04-25",75.76,74.6,{"date":183,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},77.12,75.040001,75.07,-2.05,-2.66,4200]