[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAWZ":3,"homepage-market-summary":29,"stock-historical-PAWZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAWZ","2026-10-06",{"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},"ProShares Pet Care ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4774,0.225556,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.245,47.2236,47.13,46.84,0.405,0.86,1013.011664,57.44,45.96,4241.459810484127,11.2,1985,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},60,4373,1596147.872242,-10.03,"2025-04-24",[183,186,194,202,212,222,232,241,246,255,265,275,286,296,306,312,322,330,338,346,355,364,374,381,389,396,403,410,420,429,438,447,454,461,470,480,489,499,508,517,525,534,543,551,562,571,581,590,599,609,618,627,636,645,654,661,670,678,688,696,703,713,719,725,730,736,742,748,755,762,769,775,780,787,795,802,808,814,822,829,837,844,850,858,862,868,873,880,887,896,901,905,910,917,924,928,936,942,946,951,958,965,968,974,979,988,996,1003,1007,1013,1017,1023,1028,1033,1040,1047,1054,1059,1063,1067,1072,1077,1083,1088,1092,1097,1104,1109,1113,1119,1124,1129,1134,1141,1145,1154,1160,1166,1172,1178,1183,1189,1192,1196,1201,1205,1212,1217,1224,1231,1238,1244,1251,1256,1262,1269,1275,1281,1284,1288,1292,1298,1305,1312,1318,1325,1332,1338,1345,1350,1356,1361,1366,1371,1378,1383,1388,1392,1397,1402,1407,1410,1413,1417,1422,1425,1428,1431,1435,1440,1446,1450,1454,1458,1463,1467,1470,1473,1477,1482,1489,1493,1499,1503,1509,1515,1519,1525,1530,1532,1534,1537,1539,1543,1546,1550,1556,1561,1568,1571,1576,1581,1585,1589,1595,1601,1605,1611,1614,1618,1622,1628,1634,1638,1642,1647,1651,1654,1657,1662,1668,1673,1678,1682,1686,1688,1693,1699,1702,1706,1708,1712,1717,1720,1722,1726,1730,1732,1736,1741,1746,1749,1753,1755,1759,1763,1768,1771,1776,1781,1789,1794,1799,1805,1808,1812,1817,1821,1826,1830,1834,1839,1845,1849,1854,1859,1864,1866,1870,1874,1879,1884,1887,1890,1893,1898,1904,1908,1911,1914,1917,1922,1925,1931,1934,1940,1945,1951,1957,1960,1965,1969,1972,1977,1981,1984,1989,1994,1999,2004,2010,2012,2015,2017,2021,2024,2028,2032,2036,2038,2042,2047,2052,2058,2062,2068,2072,2077,2081,2087,2091,2096,2101,2107,2111,2114,2120,2123,2126,2131,2134,2139,2142,2145,2147,2150,2154,2156,2159,2164,2168,2173,2178,2181,2186],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},63,47.2189,{"date":187,"open":188,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",46.77,0.0804,0.17,1002.626851,81,46.8128,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":184,"vwap":201},"2026-10-02",46.88,46.7596,0.3296,0.71,362.416927,46.8303,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",46.59,46.67,46.43,-0.5641,-1.2,1441.409147,102,46.6131,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",47.2,46.8907,46.9941,-0.3299,-0.7,700.52153,78,47.0789,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",47.225,47.324,47.1,-0.076,-0.16,597.285365,71,47.2233,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",46.98,47.4,0.3,0.64,6796.612876,87,47.3717,{"date":242,"open":243,"high":226,"low":243,"close":226,"change":81,"percent_change":236,"volume":244,"transactions":177,"vwap":245},"2026-09-25",47.07,624.130023,47.0584,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",47.7,46.96,-0.6405,-1.35,889.760852,68,47.2678,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",48,47.57,47.6005,-0.9734,-2,5089.70565,88,47.8441,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",48.785,48.5201,48.5739,-0.1304,-0.27,723.040851,66,48.6948,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",48.66,48.8,48.651,48.7043,0.1701,0.35,907.45455,77,48.6671,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",48.56,48.67,48.5342,-0.49,-1,708.395451,47,48.6331,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",49,49.095,49.0242,0.0984,0.2,1102.81035,62,49.0439,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":302,"volume":310,"transactions":253,"vwap":311},"2026-09-16",48.9258,0.0958,145.235157,48.9291,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",48.97,49.15,48.83,-0.5539,-1.12,12688.7817,126,48.9653,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":177,"vwap":329},"2026-09-14",49.41,49.3839,0.6164,1.26,430.221097,49.3826,{"date":331,"open":277,"high":332,"low":277,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":284,"vwap":337},"2026-09-11",48.8252,48.7675,-0.1716,-0.35,465.142168,48.8318,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":273,"vwap":345},"2026-09-10",48.92,48.9391,-0.3411,-0.69,687.45296,49.0031,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",50.07,49.2802,-1.2853,-2.54,1486.907374,97,49.8483,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",51.34,50.5655,-1.0787,-2.09,763.116783,93,50.8742,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",51.73,51.75,51.6442,-0.1651,-0.32,1955.466,76,51.7432,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":271,"volume":378,"transactions":379,"vwap":380},"2026-09-03",51.8093,-0.1398,217.564578,65,51.8798,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",51.9491,0.1191,0.23,141.80573,54,51.9214,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":184,"vwap":395},"2026-09-01",51.83,-0.3264,-0.63,364.41198,51.8519,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":271,"volume":400,"transactions":401,"vwap":402},"2026-08-31",52.1564,-0.1434,301.065668,61,52.0467,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":136,"volume":408,"transactions":253,"vwap":409},"2026-08-28",52.42,52.2998,0.239,484.68977,52.3214,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",52.54,52.015,52.0608,-0.8152,-1.54,10285.15194,80,52.7873,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",53.0699,52.876,-0.6145,-1.15,578.529341,67,53.0523,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",53.24,53.4905,-0.0325,-0.06,1773.8231,72,53.3183,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",53.03,53.523,0.3508,0.66,1643.873244,84,53.369,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":22,"volume":452,"transactions":177,"vwap":453},"2026-08-21",53.17,53.1722,0.4522,609.034995,53.0972,{"date":455,"open":440,"high":440,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":418,"vwap":460},"2026-08-20",52.72,-0.83,-1.55,1372.81819,52.954,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",51.93,53.55,1.49,2.86,1808.603204,90,53.1078,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",51.31,52.23,52.06,0.67,1.3,1628.03662,69,51.957,{"date":481,"open":472,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":220,"vwap":488},"2026-08-17",51.54,51.27,51.39,-0.6199,-1.19,2927.679347,51.3568,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":151,"volume":496,"transactions":497,"vwap":498},"2026-08-14",52.24,52.243778,52,52.0099,0.0199,3605.40182,82,52.1879,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":284,"vwap":507},"2026-08-13",51.77,52.01,51.99,0.1407,0.27,3231.287684,51.9702,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",51.64,51.8493,-0.5807,-1.11,708.880149,85,51.7883,{"date":518,"open":519,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":230,"vwap":524},"2026-08-11",52.43,52.2,0.84,1.63,1312.704464,52.3678,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",51.735,51.59,-0.105,-0.2,958.768028,83,51.6339,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":418,"vwap":542},"2026-08-07",52.03,52.16,51.695,-0.3834,-0.74,1576.602724,52.0125,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":273,"vwap":550},"2026-08-06",52.47,52.0784,-0.049,-0.09,1025.86965,52.178,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",52.12,52.1475,51.95,52.1274,0.6562,1.27,2351.399932,114,52.0386,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":427,"vwap":570},"2026-08-04",51.3,51.49,51.4712,0.6864,1.35,925.240314,51.3624,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":87,"volume":578,"transactions":579,"vwap":580},"2026-08-03",50.96,51.21,50.75,50.7848,0.3748,1693.33316,86,50.9269,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":291,"volume":587,"transactions":588,"vwap":589},"2026-07-31",50.6,50.36,50.41,-0.25,1088.781919,64,50.4354,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":478,"vwap":598},"2026-07-30",51.06,50.4219,50.66,-0.4668,-0.91,2976.555324,50.6453,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":445,"vwap":608},"2026-07-29",51.055,51.37,50.84,51.1268,0.1281,0.25,4274.24406,51.1274,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":532,"vwap":617},"2026-07-28",50.23,51.15,50.9987,1.1087,2.22,887.247717,50.8885,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":478,"vwap":626},"2026-07-27",49.11,49.895,49.89,0.9911,2.03,1834.899264,49.5163,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":184,"vwap":635},"2026-07-24",49.06,48.81,48.8989,0.6889,1.43,5882.5831,48.3185,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",48.6,48.21,-1.1305,-2.29,1789.59067,55,48.4544,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",50.03,49.3405,-0.2234,-0.45,1079.9207,57,49.7745,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":643,"vwap":660},"2026-07-21",49.5639,-0.0037,-0.01,452.839018,49.4703,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":372,"vwap":669},"2026-07-20",49.39,49.5676,49.36,0.0443,0.09,1234.674374,49.4158,{"date":671,"open":672,"high":673,"low":665,"close":674,"change":675,"percent_change":393,"volume":676,"transactions":372,"vwap":677},"2026-07-17",49.901,49.95,49.5233,-0.3121,854.30965,49.8682,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",49.27,49.88,49.8354,0.9372,1.92,2538.831421,107,49.822,{"date":689,"open":629,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":515,"vwap":695},"2026-07-15",49.099,48.8982,0.7477,1.55,1176.83923,49.0259,{"date":697,"open":288,"high":288,"low":698,"close":699,"change":700,"percent_change":458,"volume":701,"transactions":192,"vwap":702},"2026-07-14",48.15,48.1505,-0.7602,1895.225063,48.3831,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",48.78,48.9107,48.76,0.3507,0.72,870.249774,74,48.8085,{"date":714,"open":715,"high":316,"low":715,"close":288,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":288},"2026-07-10",48.53,0.06,0.12,1300,{"date":720,"open":721,"high":638,"low":721,"close":722,"change":723,"percent_change":151,"volume":724,"transactions":9,"vwap":722},"2026-07-09",48.099998,48.5,0.02,500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":650,"percent_change":729,"volume":718,"transactions":9,"vwap":728},"2026-07-08",48.62,48.48,-0.92,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":718,"transactions":9,"vwap":733},"2026-07-07",49.23,48.93,0.16,0.33,{"date":737,"open":630,"high":732,"low":738,"close":739,"change":740,"percent_change":650,"volume":741,"transactions":9,"vwap":739},"2026-07-06",48.38,48.77,-0.22,3500,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":724,"transactions":9,"vwap":745},"2026-07-02",48.73,48.99,0.96,2,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":505,"volume":754,"transactions":9,"vwap":752},"2026-07-01",47.9,48.09,48.029999,0.13,1900,{"date":756,"open":757,"high":757,"low":758,"close":750,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":750},"2026-06-30",48.28,47.65,-0.41,-0.85,3400,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":505,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-29",48.17,48.58,48.31,0.56,2900,{"date":770,"open":771,"high":721,"low":771,"close":772,"change":773,"percent_change":774,"volume":724,"transactions":9,"vwap":772},"2026-06-26",47.94,48.040001,0.73,1.54,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":723,"percent_change":151,"volume":175,"transactions":9,"vwap":779},"2026-06-25",47.23,47.76,47.31,{"date":781,"open":204,"high":782,"low":204,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",47.48,47.29,0.65,1.39,1800,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",46.3,46.8,46.64,0.43,0.93,1500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":513,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",47.14,46.12,46.21,-2.35,2400,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":385,"volume":786,"transactions":9,"vwap":805},"2026-06-18",47.28,47.32,47.16,0.11,{"date":809,"open":810,"high":639,"low":811,"close":811,"change":425,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-17",48.18,47.21,-2.38,3200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-16",48.41,48.46,48.34,48.36,0,1700,{"date":823,"open":824,"high":825,"low":826,"close":819,"change":236,"percent_change":827,"volume":828,"transactions":9,"vwap":819},"2026-06-15",48.37,48.64,48.22,0.62,27000,{"date":830,"open":831,"high":832,"low":778,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",48.080002,48.14,48.060001,-0.11,-0.23,6700,{"date":838,"open":839,"high":757,"low":840,"close":764,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":764},"2026-06-11",47.72,47.51,0.39,0.82,33300,{"date":845,"open":846,"high":757,"low":847,"close":847,"change":548,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-10",47.86,47.78,-0.19,18500,{"date":851,"open":257,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",48.049999,47.49,47.87,0.8,1.7,34300,{"date":859,"open":860,"high":805,"low":294,"close":243,"change":530,"percent_change":861,"volume":786,"transactions":9,"vwap":243},"2026-06-08",47.080002,-0.42,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":586,"volume":754,"transactions":9,"vwap":866},"2026-06-05",47.83,47.060001,47.27,-0.12,{"date":869,"open":870,"high":778,"low":870,"close":871,"change":784,"percent_change":785,"volume":872,"transactions":9,"vwap":871},"2026-06-04",46.86,47.39,5200,{"date":874,"open":875,"high":188,"low":791,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",46.69,46.74,-0.31,-0.66,2000,{"date":881,"open":882,"high":865,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",46.92,47.049999,-0.55,-1.16,8600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",47.33,47.61,47.24,47.6,-0.43,-0.9,3000,{"date":897,"open":764,"high":898,"low":752,"close":752,"change":848,"percent_change":899,"volume":900,"transactions":9,"vwap":752},"2026-05-29",48.27,-0.39,3100,{"date":902,"open":903,"high":898,"low":903,"close":826,"change":904,"percent_change":37,"volume":886,"transactions":9,"vwap":826},"2026-05-28",47.64,0.28,{"date":906,"open":772,"high":907,"low":778,"close":771,"change":190,"percent_change":908,"volume":909,"transactions":9,"vwap":771},"2026-05-27",48.26,0.36,25600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":505,"percent_change":916,"volume":754,"transactions":9,"vwap":915},"2026-05-26",47.89,47.92,47.69,47.77,0.57,{"date":918,"open":782,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":786,"transactions":9,"vwap":921},"2026-05-22",47.52,47.26,47.5,0.42,0.89,{"date":925,"open":206,"high":860,"low":206,"close":860,"change":282,"percent_change":926,"volume":927,"transactions":9,"vwap":860},"2026-05-21",0.75,11600,{"date":929,"open":930,"high":188,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",46.22,46.0099983,46.73,0.59,1.28,900,{"date":937,"open":204,"high":205,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",46.14,-0.44,-0.94,1200,{"date":943,"open":25,"high":205,"low":25,"close":944,"change":136,"percent_change":174,"volume":945,"transactions":9,"vwap":944},"2026-05-18",46.58,2800,{"date":947,"open":948,"high":948,"low":798,"close":798,"change":949,"percent_change":950,"volume":895,"transactions":9,"vwap":798},"2026-05-15",46.41,-0.29,-0.62,{"date":952,"open":953,"high":876,"low":954,"close":948,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":948},"2026-05-14",46.5,46.029999,0.15,0.32,5100,{"date":959,"open":960,"high":960,"low":798,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-13",46.62,46.26,-0.77,-1.64,3900,{"date":966,"open":20,"high":779,"low":20,"close":967,"change":548,"percent_change":848,"volume":872,"transactions":9,"vwap":967},"2026-05-12",47.029999,{"date":969,"open":757,"high":757,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",47.12,-1.61,-3.3,4300,{"date":975,"open":665,"high":665,"low":976,"close":744,"change":977,"percent_change":208,"volume":978,"transactions":9,"vwap":744},"2026-05-08",48.57,-0.59,4200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",50.2,50.21,49.080002,49.32,-1.62,-3.18,50400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":884,"volume":995,"transactions":9,"vwap":993},"2026-05-06",51.12,51.44,50.78,50.94,-0.28,6800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":228,"volume":786,"transactions":9,"vwap":1001},"2026-05-05",51.36,51.43,51.0099983,51.22,-0.08,{"date":1004,"open":528,"high":463,"low":564,"close":564,"change":1005,"percent_change":1006,"volume":879,"transactions":9,"vwap":564},"2026-05-04",-0.78,-1.5,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":151,"percent_change":1012,"volume":941,"transactions":9,"vwap":1011},"2026-05-01",51.92,52.25,52.080002,0.08,{"date":1014,"open":391,"high":1015,"low":367,"close":1015,"change":908,"percent_change":1016,"volume":794,"transactions":9,"vwap":1015},"2026-04-30",52.040001,0.7,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":171,"volume":175,"transactions":9,"vwap":1021},"2026-04-29",51.94,51.48,51.68,-0.37,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":65,"volume":935,"transactions":9,"vwap":1026},"2026-04-28",52.5,52.049999,-0.38,{"date":1029,"open":1030,"high":1031,"low":519,"close":519,"change":111,"percent_change":370,"volume":1032,"transactions":9,"vwap":519},"2026-04-27",52.48,53.02,2700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":908,"volume":1039,"transactions":9,"vwap":1037},"2026-04-24",52.29,52.67,52.6,0.19,1600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":718,"transactions":9,"vwap":1044},"2026-04-23",52.75,52.029999,52.41,-0.56,-1.06,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":548,"percent_change":111,"volume":1053,"transactions":9,"vwap":1052},"2026-04-22",53.060001,53.080002,52.86,52.97,8100,{"date":1055,"open":1056,"high":1056,"low":1049,"close":1049,"change":1006,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-04-21",54.23,-2.75,3700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":434,"percent_change":834,"volume":754,"transactions":9,"vwap":1062},"2026-04-20",54.26,54.56,{"date":1064,"open":387,"high":643,"low":387,"close":1065,"change":785,"percent_change":1066,"volume":1058,"transactions":9,"vwap":1065},"2026-04-17",54.62,2.61,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":759,"percent_change":1071,"volume":794,"transactions":9,"vwap":1070},"2026-04-16",53.42,53.23,-0.76,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":190,"percent_change":956,"volume":879,"transactions":9,"vwap":1075},"2026-04-15",53.63,53.64,53.39,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1016,"percent_change":1082,"volume":879,"transactions":9,"vwap":1081},"2026-04-14",53.22,53.52,53.47,1.33,{"date":1084,"open":1011,"high":1085,"low":1086,"close":1085,"change":709,"percent_change":1087,"volume":1039,"transactions":9,"vwap":1085},"2026-04-13",52.77,51.81,1.38,{"date":1089,"open":449,"high":449,"low":1026,"close":1026,"change":878,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1026},"2026-04-10",-1.25,800,{"date":1093,"open":1094,"high":1095,"low":1010,"close":1096,"change":151,"percent_change":1012,"volume":786,"transactions":9,"vwap":1096},"2026-04-09",52.31,52.82,52.71,{"date":1098,"open":1099,"high":1100,"low":1036,"close":1036,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1036},"2026-04-08",52.9,53.12,1.16,2.25,9800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":820,"percent_change":820,"volume":718,"transactions":9,"vwap":1107},"2026-04-07",51.33,51.51,51.099998,{"date":1110,"open":1111,"high":1107,"low":1112,"close":1107,"change":717,"percent_change":385,"volume":1039,"transactions":9,"vwap":1107},"2026-04-06",51.19,50.81,{"date":1114,"open":1115,"high":1116,"low":1115,"close":484,"change":1117,"percent_change":1118,"volume":718,"transactions":9,"vwap":484},"2026-04-02",50.77,51.45,-0.07,-0.14,{"date":1120,"open":1121,"high":1122,"low":602,"close":1122,"change":717,"percent_change":385,"volume":1123,"transactions":9,"vwap":1122},"2026-04-01",51.42,51.46,700,{"date":1125,"open":992,"high":1126,"low":992,"close":357,"change":1127,"percent_change":1128,"volume":724,"transactions":9,"vwap":357},"2026-03-31",51.4,1.14,2.27,{"date":1130,"open":1131,"high":1132,"low":1133,"close":981,"change":734,"percent_change":956,"volume":941,"transactions":9,"vwap":981},"2026-03-30",50.11,50.57,50.09,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-27",50.37,50.040001,-0.84,-1.65,1100,{"date":1142,"open":574,"high":1001,"low":1143,"close":1143,"change":867,"percent_change":1144,"volume":175,"transactions":9,"vwap":1143},"2026-03-26",50.88,-0.24,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",51.080002,51.13,50.69,51,0.97,1.94,4800,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":878,"percent_change":1159,"volume":821,"transactions":9,"vwap":1158},"2026-03-24",50.28,49.79,50.029999,-1.3,{"date":1161,"open":1162,"high":1149,"low":1162,"close":1149,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1149},"2026-03-23",50.56,0.44,0.88,600,{"date":1167,"open":573,"high":573,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":754,"transactions":9,"vwap":1169},"2026-03-20",50.22,50.25,-0.81,-1.59,{"date":1173,"open":993,"high":1001,"low":1174,"close":1175,"change":1144,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",50.71,51.060001,-0.47,3600,{"date":1179,"open":1180,"high":503,"low":564,"close":564,"change":1181,"percent_change":1182,"volume":718,"transactions":9,"vwap":564},"2026-03-18",51.85,-1.17,-2.23,{"date":1184,"open":1185,"high":1186,"low":545,"close":545,"change":994,"percent_change":1187,"volume":1188,"transactions":9,"vwap":545},"2026-03-17",53.040001,53.049999,-0.53,8200,{"date":1190,"open":1100,"high":1100,"low":1191,"close":1042,"change":716,"percent_change":807,"volume":821,"transactions":9,"vwap":1042},"2026-03-16",52.65,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":151,"percent_change":1012,"volume":1123,"transactions":9,"vwap":1195},"2026-03-13",52.56,52.69,{"date":1197,"open":1198,"high":1199,"low":1191,"close":1191,"change":962,"percent_change":1200,"volume":754,"transactions":9,"vwap":1191},"2026-03-12",53.3,53.51,-1.44,{"date":1202,"open":1081,"high":1081,"low":1198,"close":1069,"change":1203,"percent_change":393,"volume":1204,"transactions":9,"vwap":1069},"2026-03-11",-0.34,2300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":941,"transactions":9,"vwap":1209},"2026-03-10",54.15,54.35,53.76,-0.57,-1.05,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1038,"percent_change":282,"volume":794,"transactions":9,"vwap":1215},"2026-03-09",53.73,54.33,53.48,{"date":1218,"open":1219,"high":1219,"low":387,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-06",54.31,54.14,-0.67,-1.22,2500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1071,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",55.21,54.54,54.81,-1.37,1400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":834,"percent_change":530,"volume":1237,"transactions":9,"vwap":1236},"2026-03-04",55.099998,55.6,54.95,55.57,2100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":894,"percent_change":1171,"volume":794,"transactions":9,"vwap":1243},"2026-03-03",55.45,55.75,54.74,55.68,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1006,"volume":1250,"transactions":9,"vwap":1248},"2026-03-02",56.71,56.31,56.58,-0.86,10500,{"date":1252,"open":1253,"high":24,"low":1254,"close":24,"change":136,"percent_change":1255,"volume":786,"transactions":9,"vwap":24},"2026-02-27",57.35,57.29,0.81,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":904,"percent_change":51,"volume":754,"transactions":9,"vwap":1261},"2026-02-26",56.9,57.12,56.78,56.98,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":879,"transactions":9,"vwap":1265},"2026-02-25",56.34,56.7,56.23,0.1,0.18,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":175,"transactions":9,"vwap":1272},"2026-02-24",56.36,56.6,0.85,1.52,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1241,"change":1279,"percent_change":1280,"volume":1230,"transactions":9,"vwap":1241},"2026-02-23",56.02,55.54,-0.61,-1.08,{"date":1282,"open":1283,"high":1271,"low":1283,"close":1271,"change":956,"percent_change":916,"volume":1039,"transactions":9,"vwap":1271},"2026-02-20",55.82,{"date":1285,"open":1286,"high":1287,"low":1234,"close":1287,"change":908,"percent_change":784,"volume":175,"transactions":9,"vwap":1287},"2026-02-19",55.71,56.040001,{"date":1289,"open":1240,"high":1243,"low":1290,"close":1243,"change":282,"percent_change":1291,"volume":1204,"transactions":9,"vwap":1243},"2026-02-18",55.4,0.63,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":956,"percent_change":37,"volume":1297,"transactions":9,"vwap":1295},"2026-02-17",55.049999,55.33,54.98,4100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":821,"transactions":9,"vwap":1302},"2026-02-13",55.29,55.31,55.0099983,0.03,0.05,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1296,"change":884,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-02-12",55.52,55.79,54.97,-0.99,40900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1022,"percent_change":878,"volume":1032,"transactions":9,"vwap":1317},"2026-02-11",55.61,55.63,55.41,55.53,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":385,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-10",55.95,56.4,55.9,0.41,3800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":877,"percent_change":884,"volume":1331,"transactions":9,"vwap":1330},"2026-02-09",55.69,55.78,54.82,55.67,52200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1091,"transactions":9,"vwap":1335},"2026-02-06",55.62,55.98,0.92,1.67,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":586,"percent_change":650,"volume":1344,"transactions":9,"vwap":1343},"2026-02-05",55.07,55.19,55.040001,55.060001,7200,{"date":1346,"open":1347,"high":1301,"low":1347,"close":1301,"change":855,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1301},"2026-02-04",54.85,1.47,15300,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":939,"percent_change":1355,"volume":718,"transactions":9,"vwap":1354},"2026-02-03",54.69,54.44,54.51,-0.8,{"date":1357,"open":1228,"high":1235,"low":1358,"close":1235,"change":1359,"percent_change":1360,"volume":900,"transactions":9,"vwap":1235},"2026-02-02",54.77,-0.03,-0.05,{"date":1362,"open":1363,"high":1296,"low":1364,"close":1296,"change":939,"percent_change":1365,"volume":786,"transactions":9,"vwap":1296},"2026-01-30",54.79,54.75,-0.79,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":899,"percent_change":218,"volume":895,"transactions":9,"vwap":1370},"2026-01-29",55.97,55.24,55.42,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1210,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-28",56.09,56.099998,55.81,-1.01,3300,{"date":1379,"open":1373,"high":1380,"low":1373,"close":1380,"change":1381,"percent_change":1382,"volume":941,"transactions":9,"vwap":1380},"2026-01-27",56.38,0.29,0.52,{"date":1384,"open":1385,"high":1385,"low":1287,"close":1373,"change":1386,"percent_change":835,"volume":1387,"transactions":9,"vwap":1373},"2026-01-26",56.27,-0.13,5700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":848,"percent_change":1203,"volume":754,"transactions":9,"vwap":1391},"2026-01-23",56.080002,56.22,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":126,"percent_change":521,"volume":900,"transactions":9,"vwap":1396},"2026-01-22",56.3,56.57,56.41,{"date":1398,"open":1240,"high":1399,"low":1240,"close":1400,"change":1401,"percent_change":121,"volume":1177,"transactions":9,"vwap":1400},"2026-01-21",56.2,55.94,0.5,{"date":1403,"open":1300,"high":1404,"low":1300,"close":1405,"change":1027,"percent_change":1406,"volume":1177,"transactions":9,"vwap":1405},"2026-01-20",55.91,55.44,-0.68,{"date":1408,"open":1307,"high":1409,"low":1307,"close":1283,"change":734,"percent_change":1381,"volume":879,"transactions":9,"vwap":1283},"2026-01-16",55.89,{"date":1411,"open":1240,"high":1412,"low":1240,"close":1412,"change":820,"percent_change":820,"volume":741,"transactions":9,"vwap":1412},"2026-01-15",55.66,{"date":1414,"open":1415,"high":1412,"low":1416,"close":1412,"change":867,"percent_change":740,"volume":175,"transactions":9,"vwap":1412},"2026-01-14",55.55,55.46,{"date":1418,"open":1419,"high":1419,"low":1234,"close":1328,"change":861,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1328},"2026-01-13",55.99,-0.75,6200,{"date":1423,"open":1424,"high":1399,"low":1424,"close":1399,"change":58,"percent_change":1255,"volume":900,"transactions":9,"vwap":1399},"2026-01-12",55.65,{"date":1426,"open":1427,"high":1241,"low":1427,"close":1241,"change":44,"percent_change":131,"volume":1230,"transactions":9,"vwap":1241},"2026-01-09",54.88,{"date":1429,"open":1296,"high":1430,"low":1296,"close":1430,"change":955,"percent_change":505,"volume":879,"transactions":9,"vwap":1430},"2026-01-08",55.27,{"date":1432,"open":1433,"high":1405,"low":1434,"close":1434,"change":834,"percent_change":530,"volume":1223,"transactions":9,"vwap":1434},"2026-01-07",55.2,55.12,{"date":1436,"open":1294,"high":1437,"low":1438,"close":1437,"change":933,"percent_change":1439,"volume":1140,"transactions":9,"vwap":1437},"2026-01-06",55.23,54.93,1.08,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":151,"percent_change":1445,"volume":1039,"transactions":9,"vwap":1444},"2026-01-05",54.34,54.73,54.64,0.07,{"date":1447,"open":1448,"high":1448,"low":1227,"close":1448,"change":1117,"percent_change":1386,"volume":1449,"transactions":9,"vwap":1448},"2026-01-02",54.6,5800,{"date":1451,"open":1452,"high":1363,"low":1453,"close":1453,"change":228,"percent_change":949,"volume":1058,"transactions":9,"vwap":1453},"2025-12-31",54.68,54.67,{"date":1455,"open":1341,"high":1341,"low":1456,"close":1456,"change":1457,"percent_change":940,"volume":821,"transactions":9,"vwap":1456},"2025-12-30",54.83,-0.52,{"date":1459,"open":1460,"high":1405,"low":1461,"close":1462,"change":753,"percent_change":106,"volume":1039,"transactions":9,"vwap":1462},"2025-12-29",55.34,55.3,55.35,{"date":1464,"open":1329,"high":1465,"low":1466,"close":1465,"change":385,"percent_change":922,"volume":1058,"transactions":9,"vwap":1465},"2025-12-26",55.22,54.5,{"date":1468,"open":643,"high":1294,"low":1469,"close":1469,"change":1267,"percent_change":1268,"volume":175,"transactions":9,"vwap":1469},"2025-12-24",54.99,{"date":1471,"open":1302,"high":1302,"low":1364,"close":1472,"change":834,"percent_change":530,"volume":945,"transactions":9,"vwap":1472},"2025-12-23",54.89,{"date":1474,"open":1475,"high":643,"low":1475,"close":643,"change":1381,"percent_change":101,"volume":1476,"transactions":9,"vwap":643},"2025-12-22",54.65,22603,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1022,"percent_change":1221,"volume":895,"transactions":9,"vwap":1481},"2025-12-19",55.09,55.14,54.71,{"date":1483,"open":1484,"high":1485,"low":1342,"close":1486,"change":658,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-18",55.5,55.59,55.080002,-0.02,41100,{"date":1490,"open":1294,"high":1290,"low":1491,"close":1479,"change":667,"percent_change":734,"volume":1492,"transactions":9,"vwap":1479},"2025-12-17",55.029999,4000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":643,"change":1497,"percent_change":1498,"volume":895,"transactions":9,"vwap":643},"2025-12-16",54.7,55.18,0.21,0.38,{"date":1500,"open":1363,"high":1501,"low":1227,"close":1363,"change":1502,"percent_change":87,"volume":1297,"transactions":9,"vwap":1363},"2025-12-15",54.8,0.4,{"date":1504,"open":1505,"high":1452,"low":1505,"close":1506,"change":1487,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-12",54.2,54.39,-0.04,4400,{"date":1510,"open":643,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":878,"volume":1514,"transactions":9,"vwap":1512},"2025-12-11",55.11,54.41,-0.36,6300,{"date":1516,"open":1517,"high":1456,"low":1517,"close":1358,"change":908,"percent_change":443,"volume":1518,"transactions":9,"vwap":1358},"2025-12-10",54.28,5300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1512,"change":994,"percent_change":72,"volume":1524,"transactions":9,"vwap":1512},"2025-12-09",54.47,54.86,54.27,5000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1352,"change":228,"percent_change":949,"volume":1529,"transactions":9,"vwap":1352},"2025-12-08",54.46,54.78,25700,{"date":1531,"open":1511,"high":1434,"low":1364,"close":1347,"change":1359,"percent_change":1360,"volume":1177,"transactions":9,"vwap":1347},"2025-12-05",{"date":1533,"open":1294,"high":1461,"low":1427,"close":1427,"change":994,"percent_change":72,"volume":1204,"transactions":9,"vwap":1427},"2025-12-04",{"date":1535,"open":1491,"high":1301,"low":1296,"close":1536,"change":58,"percent_change":842,"volume":945,"transactions":9,"vwap":1536},"2025-12-03",55.16,{"date":1538,"open":1354,"high":1528,"low":1354,"close":1481,"change":1027,"percent_change":343,"volume":1223,"transactions":9,"vwap":1481},"2025-12-02",{"date":1540,"open":1290,"high":1541,"low":1479,"close":1479,"change":962,"percent_change":1542,"volume":1032,"transactions":9,"vwap":1479},"2025-12-01",55.58,-1.38,{"date":1544,"open":1485,"high":1322,"low":1485,"close":1545,"change":735,"percent_change":933,"volume":718,"transactions":9,"vwap":1545},"2025-11-28",55.86,{"date":1547,"open":1469,"high":1548,"low":1469,"close":1317,"change":922,"percent_change":1549,"volume":1377,"transactions":9,"vwap":1317},"2025-11-26",55.84,0.76,{"date":1551,"open":1056,"high":1511,"low":1552,"close":1511,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1511},"2025-11-25",54.060001,1.25,2.32,10800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":955,"percent_change":904,"volume":1032,"transactions":9,"vwap":1560},"2025-11-24",53.49,54.0099983,53.86,{"date":1562,"open":1563,"high":1564,"low":1050,"close":1565,"change":1566,"percent_change":1567,"volume":761,"transactions":9,"vwap":1565},"2025-11-21",53.16,53.94,53.71,1.34,2.56,{"date":1569,"open":1563,"high":1563,"low":1570,"close":1570,"change":1279,"percent_change":425,"volume":941,"transactions":9,"vwap":1570},"2025-11-20",52.37,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1386,"percent_change":1144,"volume":768,"transactions":9,"vwap":1575},"2025-11-19",53.26,52.76,52.98,{"date":1577,"open":1049,"high":1578,"low":1579,"close":1580,"change":190,"percent_change":956,"volume":895,"transactions":9,"vwap":1580},"2025-11-18",53.28,52.95,53.11,{"date":1582,"open":1079,"high":1558,"low":1583,"close":1584,"change":950,"percent_change":885,"volume":1297,"transactions":9,"vwap":1584},"2025-11-17",52.85,52.94,{"date":1586,"open":1587,"high":1214,"low":1080,"close":1588,"change":1203,"percent_change":393,"volume":879,"transactions":9,"vwap":1588},"2025-11-14",53.54,53.56,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1279,"volume":175,"transactions":9,"vwap":1593},"2025-11-13",53.93,54.32,53.9,-0.33,{"date":1596,"open":1512,"high":1597,"low":1598,"close":1056,"change":1599,"percent_change":1600,"volume":718,"transactions":9,"vwap":1056},"2025-11-12",54.43,54.22,-0.1,-0.18,{"date":1602,"open":1603,"high":1512,"low":1603,"close":1215,"change":1604,"percent_change":174,"volume":821,"transactions":9,"vwap":1215},"2025-11-11",54.19,0.54,{"date":1606,"open":1607,"high":1608,"low":1588,"close":1609,"change":1012,"percent_change":955,"volume":1610,"transactions":9,"vwap":1609},"2025-11-10",53.68,53.83,53.79,7100,{"date":1612,"open":1613,"high":1565,"low":1081,"close":1565,"change":1038,"percent_change":908,"volume":794,"transactions":9,"vwap":1565},"2025-11-07",53.67,{"date":1615,"open":387,"high":387,"low":1616,"close":1080,"change":1279,"percent_change":1617,"volume":1039,"transactions":9,"vwap":1080},"2025-11-06",53.32,-1.13,{"date":1619,"open":1209,"high":1207,"low":1620,"close":1621,"change":955,"percent_change":904,"volume":786,"transactions":9,"vwap":1621},"2025-11-05",53.66,54.13,{"date":1623,"open":1624,"high":1603,"low":1565,"close":1625,"change":1626,"percent_change":1627,"volume":801,"transactions":9,"vwap":1625},"2025-11-04",54.17,53.98,-1.41,-2.55,{"date":1629,"open":1347,"high":1630,"low":1363,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-03",55.39,1.32,2.44,5500,{"date":1635,"open":1512,"high":1527,"low":1636,"close":1637,"change":893,"percent_change":1365,"volume":813,"transactions":9,"vwap":1637},"2025-10-31",54.029999,54.07,{"date":1639,"open":1640,"high":1528,"low":1466,"close":1466,"change":1641,"percent_change":1176,"volume":1153,"transactions":9,"vwap":1466},"2025-10-30",54.72,-0.26,{"date":1643,"open":1307,"high":1307,"low":1495,"close":1644,"change":1645,"percent_change":1646,"volume":1492,"transactions":9,"vwap":1644},"2025-10-29",54.76,-1.1,-1.97,{"date":1648,"open":1649,"high":1649,"low":1545,"close":1545,"change":760,"percent_change":1006,"volume":1650,"transactions":9,"vwap":1545},"2025-10-28",56.48,5900,{"date":1652,"open":1653,"high":1246,"low":1653,"close":1246,"change":753,"percent_change":385,"volume":1223,"transactions":9,"vwap":1246},"2025-10-27",56.46,{"date":1655,"open":652,"high":652,"low":1248,"close":1248,"change":1594,"percent_change":1656,"volume":786,"transactions":9,"vwap":1248},"2025-10-24",-0.58,{"date":1658,"open":1659,"high":652,"low":1659,"close":1660,"change":877,"percent_change":1661,"volume":1032,"transactions":9,"vwap":1660},"2025-10-23",56.79,56.91,-0.54,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1291,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-22",56.66,57.22,1.11,4600,{"date":1669,"open":1277,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":443,"volume":900,"transactions":9,"vwap":1670},"2025-10-21",56.59,56.0099983,0.37,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1391,"change":1672,"percent_change":443,"volume":1677,"transactions":9,"vwap":1391},"2025-10-20",56,56.25,12100,{"date":1679,"open":1412,"high":1680,"low":1412,"close":1681,"change":956,"percent_change":37,"volume":741,"transactions":9,"vwap":1681},"2025-10-17",55.96,55.85,{"date":1683,"open":1240,"high":1684,"low":1685,"close":1317,"change":841,"percent_change":199,"volume":1387,"transactions":9,"vwap":1317},"2025-10-16",55.77,55.38,{"date":1687,"open":1343,"high":1496,"low":1302,"close":1480,"change":717,"percent_change":88,"volume":813,"transactions":9,"vwap":1480},"2025-10-15",{"date":1689,"open":1523,"high":1690,"low":1523,"close":1691,"change":80,"percent_change":827,"volume":1692,"transactions":9,"vwap":1691},"2025-10-14",55.13,55.02,14400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1452,"change":955,"percent_change":904,"volume":1698,"transactions":9,"vwap":1452},"2025-10-13",54.59,54.96,54.57,6400,{"date":1700,"open":1228,"high":1300,"low":1701,"close":1701,"change":759,"percent_change":1420,"volume":1032,"transactions":9,"vwap":1701},"2025-10-10",54.53,{"date":1703,"open":1704,"high":1233,"low":1704,"close":1705,"change":228,"percent_change":949,"volume":1387,"transactions":9,"vwap":1705},"2025-10-09",54.87,54.94,{"date":1707,"open":1491,"high":1480,"low":1469,"close":1233,"change":1117,"percent_change":1386,"volume":1492,"transactions":9,"vwap":1233},"2025-10-08",{"date":1709,"open":1710,"high":1711,"low":1480,"close":1710,"change":1507,"percent_change":1117,"volume":1223,"transactions":9,"vwap":1710},"2025-10-07",55.17,55.32,{"date":1713,"open":1405,"high":1714,"low":1536,"close":1226,"change":1715,"percent_change":65,"volume":1716,"transactions":9,"vwap":1226},"2025-10-06",55.56,-0.4,27900,{"date":1718,"open":1719,"high":1335,"low":1314,"close":1314,"change":228,"percent_change":949,"volume":895,"transactions":9,"vwap":1314},"2025-10-03",55.7,{"date":1721,"open":1415,"high":1684,"low":1536,"close":1684,"change":548,"percent_change":228,"volume":1204,"transactions":9,"vwap":1684},"2025-10-02",{"date":1723,"open":1724,"high":1724,"low":1485,"close":1545,"change":1725,"percent_change":1022,"volume":1508,"transactions":9,"vwap":1545},"2025-10-01",56.17,-0.21,{"date":1727,"open":1437,"high":1728,"low":1437,"close":1728,"change":793,"percent_change":1729,"volume":1153,"transactions":9,"vwap":1728},"2025-09-30",56.07,1.69,{"date":1731,"open":1705,"high":1480,"low":1705,"close":1480,"change":956,"percent_change":37,"volume":1204,"transactions":9,"vwap":1480},"2025-09-29",{"date":1733,"open":1734,"high":1329,"low":1734,"close":1329,"change":22,"percent_change":1735,"volume":821,"transactions":9,"vwap":1329},"2025-09-26",54.4,1.59,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":893,"percent_change":1365,"volume":1237,"transactions":9,"vwap":1739},"2025-09-25",53.88,53.96,53.7,{"date":1742,"open":1453,"high":1743,"low":1506,"close":1506,"change":1210,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1506},"2025-09-24",54.84,-1.04,2600,{"date":1747,"open":1240,"high":1416,"low":1696,"close":1696,"change":1187,"percent_change":1748,"volume":1177,"transactions":9,"vwap":1696},"2025-09-23",-0.96,{"date":1750,"open":1315,"high":1315,"low":1751,"close":1751,"change":1513,"percent_change":1752,"volume":754,"transactions":9,"vwap":1751},"2025-09-22",55.49,-0.64,{"date":1754,"open":1724,"high":1724,"low":1283,"close":1681,"change":1027,"percent_change":1406,"volume":895,"transactions":9,"vwap":1681},"2025-09-19",{"date":1756,"open":1374,"high":1757,"low":1374,"close":1266,"change":1022,"percent_change":1758,"volume":1237,"transactions":9,"vwap":1266},"2025-09-18",56.28,-0.65,{"date":1760,"open":1761,"high":1762,"low":1272,"close":1272,"change":949,"percent_change":72,"volume":786,"transactions":9,"vwap":1272},"2025-09-17",56.85,57.17,{"date":1764,"open":1380,"high":1765,"low":1380,"close":1765,"change":37,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-16",56.89,1.03,2200,{"date":1769,"open":1380,"high":1248,"low":1247,"close":1247,"change":1599,"percent_change":1600,"volume":1770,"transactions":9,"vwap":1247},"2025-09-15",5600,{"date":1772,"open":1773,"high":1774,"low":1247,"close":1396,"change":271,"percent_change":1775,"volume":786,"transactions":9,"vwap":1396},"2025-09-12",56.62,56.68,-0.48,{"date":1777,"open":1380,"high":1778,"low":1380,"close":1774,"change":841,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1774},"2025-09-11",56.81,0.69,64500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1377,"transactions":9,"vwap":1786},"2025-09-10",56.53,56.69,56.11,56.29,-1.72,-2.97,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":530,"percent_change":1203,"volume":1514,"transactions":9,"vwap":1792},"2025-09-09",57.97,58.0099983,57.81,{"date":1795,"open":1796,"high":1797,"low":1792,"close":1798,"change":385,"percent_change":1502,"volume":801,"transactions":9,"vwap":1798},"2025-09-08",58.14,58.24,58.21,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1779,"percent_change":116,"volume":978,"transactions":9,"vwap":1804},"2025-09-05",58,58.080002,57.5,57.98,{"date":1806,"open":1807,"high":1254,"low":1807,"close":1254,"change":922,"percent_change":87,"volume":1091,"transactions":9,"vwap":1254},"2025-09-04",56.92,{"date":1809,"open":1778,"high":1810,"low":1811,"close":1810,"change":1725,"percent_change":1022,"volume":1032,"transactions":9,"vwap":1810},"2025-09-03",56.87,56.74,{"date":1813,"open":1814,"high":1814,"low":1810,"close":1815,"change":1280,"percent_change":1816,"volume":718,"transactions":9,"vwap":1815},"2025-09-02",57.27,57.080002,-1.86,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":956,"percent_change":158,"volume":941,"transactions":9,"vwap":1820},"2025-08-29",58.029999,58.16,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1303,"percent_change":1304,"volume":786,"transactions":9,"vwap":1825},"2025-08-28",57.48,57.91,57.84,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1793,"change":1117,"percent_change":867,"volume":945,"transactions":9,"vwap":1793},"2025-08-27",57.57,57.83,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":106,"percent_change":922,"volume":1230,"transactions":9,"vwap":1833},"2025-08-26",57.61,57.88,{"date":1835,"open":1836,"high":1801,"low":1837,"close":1838,"change":1376,"percent_change":1787,"volume":879,"transactions":9,"vwap":1838},"2025-08-25",57.89,57.62,57.64,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1016,"percent_change":1844,"volume":1767,"transactions":9,"vwap":1843},"2025-08-22",58.099998,58.99,58.65,1.21,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":370,"percent_change":884,"volume":1039,"transactions":9,"vwap":1848},"2025-08-21",58.060001,57.95,{"date":1850,"open":1851,"high":1852,"low":1796,"close":1853,"change":385,"percent_change":1502,"volume":1177,"transactions":9,"vwap":1853},"2025-08-20",58.45,58.49,58.27,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":606,"percent_change":792,"volume":1677,"transactions":9,"vwap":1858},"2025-08-19",57.6,58.2,58.040001,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1507,"percent_change":1117,"volume":1032,"transactions":9,"vwap":1863},"2025-08-18",57.63,58.15,57.79,{"date":1865,"open":1857,"high":1857,"low":1829,"close":1829,"change":1445,"percent_change":717,"volume":794,"transactions":9,"vwap":1829},"2025-08-15",{"date":1867,"open":1824,"high":1792,"low":1868,"close":1869,"change":1594,"percent_change":1210,"volume":761,"transactions":9,"vwap":1869},"2025-08-14",57.58,57.76,{"date":1871,"open":1838,"high":1872,"low":1823,"close":1872,"change":1101,"percent_change":1873,"volume":1492,"transactions":9,"vwap":1872},"2025-08-13",58.09,2.04,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":475,"percent_change":1878,"volume":786,"transactions":9,"vwap":1877},"2025-08-12",56.52,56.93,1.19,{"date":1880,"open":1881,"high":1882,"low":1785,"close":1883,"change":1002,"percent_change":1118,"volume":1177,"transactions":9,"vwap":1883},"2025-08-11",56.13,56.54,56.26,{"date":1885,"open":1886,"high":1886,"low":1264,"close":1264,"change":1359,"percent_change":1360,"volume":1039,"transactions":9,"vwap":1264},"2025-08-08",56.55,{"date":1888,"open":1399,"high":1889,"low":1728,"close":1889,"change":1382,"percent_change":793,"volume":768,"transactions":9,"vwap":1889},"2025-08-07",56.37,{"date":1891,"open":1892,"high":1892,"low":1548,"close":1681,"change":335,"percent_change":950,"volume":1667,"transactions":9,"vwap":1681},"2025-08-06",56.14,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1399,"change":457,"percent_change":1897,"volume":754,"transactions":9,"vwap":1399},"2025-08-05",57.099998,56.16,-1.46,{"date":1899,"open":1400,"high":1900,"low":1400,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-04",57.029999,2.46,4.51,16900,{"date":1905,"open":1062,"high":1906,"low":1907,"close":1697,"change":861,"percent_change":1071,"volume":1387,"transactions":9,"vwap":1697},"2025-08-01",54.61,54.24,{"date":1909,"open":1419,"high":1419,"low":1469,"close":1469,"change":1159,"percent_change":1910,"volume":1237,"transactions":9,"vwap":1469},"2025-07-31",-2.31,{"date":1912,"open":1265,"high":1913,"low":1374,"close":1786,"change":650,"percent_change":1365,"volume":1032,"transactions":9,"vwap":1786},"2025-07-30",56.76,{"date":1915,"open":1876,"high":1807,"low":1876,"close":1811,"change":1916,"percent_change":1641,"volume":1324,"transactions":9,"vwap":1811},"2025-07-29",-0.15,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1765,"change":1406,"percent_change":1921,"volume":821,"transactions":9,"vwap":1765},"2025-07-28",57.46,56.88,-1.18,{"date":1923,"open":1803,"high":1828,"low":1924,"close":1828,"change":228,"percent_change":994,"volume":1140,"transactions":9,"vwap":1828},"2025-07-25",57.41,{"date":1926,"open":1857,"high":1927,"low":1928,"close":1929,"change":1138,"percent_change":1930,"volume":1377,"transactions":9,"vwap":1929},"2025-07-24",58.28,57.71,57.73,-1.43,{"date":1932,"open":1836,"high":1933,"low":1836,"close":1933,"change":1382,"percent_change":121,"volume":1377,"transactions":9,"vwap":1933},"2025-07-23",58.57,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":774,"percent_change":1939,"volume":761,"transactions":9,"vwap":1937},"2025-07-22",57.47,58.049999,57.42,2.73,{"date":1941,"open":1660,"high":1259,"low":1942,"close":1942,"change":1045,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-21",56.51,-0.98,12700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":370,"percent_change":1045,"volume":801,"transactions":9,"vwap":1950},"2025-07-18",57.34,57.36,57.040001,57.07,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":58,"percent_change":1956,"volume":1237,"transactions":9,"vwap":1955},"2025-07-17",56.94,57.49,57.39,0.79,{"date":1958,"open":1959,"high":1953,"low":1942,"close":1953,"change":434,"percent_change":834,"volume":879,"transactions":9,"vwap":1953},"2025-07-16",56.67,{"date":1961,"open":1962,"high":1963,"low":1261,"close":652,"change":393,"percent_change":1964,"volume":801,"transactions":9,"vwap":652},"2025-07-15",57.25,57.31,-1.09,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1861,"change":101,"percent_change":793,"volume":1633,"transactions":9,"vwap":1861},"2025-07-14",56.97,57.69,{"date":1970,"open":1971,"high":1971,"low":1949,"close":1895,"change":457,"percent_change":1930,"volume":1767,"transactions":9,"vwap":1895},"2025-07-11",57.53,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1359,"percent_change":1360,"volume":1745,"transactions":9,"vwap":1976},"2025-07-10",57.66,58.18,57.93,{"date":1978,"open":1861,"high":1979,"low":1803,"close":1979,"change":548,"percent_change":228,"volume":1980,"transactions":9,"vwap":1979},"2025-07-09",57.96,29300,{"date":1982,"open":1983,"high":1975,"low":1983,"close":1937,"change":1012,"percent_change":81,"volume":175,"transactions":9,"vwap":1937},"2025-07-08",57.85,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1791,"change":1355,"percent_change":1988,"volume":741,"transactions":9,"vwap":1791},"2025-07-07",58.32,57.82,-1.36,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":44,"percent_change":842,"volume":1230,"transactions":9,"vwap":1993},"2025-07-03",58.7,58.8,58.77,{"date":1995,"open":1848,"high":1996,"low":1997,"close":1996,"change":1916,"percent_change":1641,"volume":1998,"transactions":9,"vwap":1996},"2025-07-02",58.29,57.94,12300,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1382,"percent_change":121,"volume":754,"transactions":9,"vwap":2003},"2025-07-01",57.74,58.56,58.44,{"date":2005,"open":2006,"high":1979,"low":2007,"close":2008,"change":841,"percent_change":2009,"volume":964,"transactions":9,"vwap":2008},"2025-06-30",57.86,57.52,57.92,0.68,{"date":2011,"open":2007,"high":1929,"low":1963,"close":1971,"change":1386,"percent_change":835,"volume":754,"transactions":9,"vwap":1971},"2025-06-27",{"date":2013,"open":1974,"high":2014,"low":1828,"close":1974,"change":505,"percent_change":126,"volume":935,"transactions":9,"vwap":1974},"2025-06-26",57.72,{"date":2016,"open":1863,"high":1863,"low":1955,"close":1955,"change":1964,"percent_change":1816,"volume":895,"transactions":9,"vwap":1955},"2025-06-25",{"date":2018,"open":1841,"high":2019,"low":1802,"close":2020,"change":126,"percent_change":1255,"volume":801,"transactions":9,"vwap":2020},"2025-06-24",58.52,58.48,{"date":2022,"open":2023,"high":1792,"low":2023,"close":1792,"change":908,"percent_change":827,"volume":1524,"transactions":9,"vwap":1792},"2025-06-23",57.26,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":1323,"percent_change":709,"volume":754,"transactions":9,"vwap":2027},"2025-06-20",57.32,57.65,{"date":2029,"open":2030,"high":1936,"low":2031,"close":2031,"change":1725,"percent_change":1022,"volume":1230,"transactions":9,"vwap":2031},"2025-06-18",57.38,57.24,{"date":2033,"open":2014,"high":1976,"low":2034,"close":2035,"change":1775,"percent_change":457,"volume":1508,"transactions":9,"vwap":2035},"2025-06-17",57.3,57.45,{"date":2037,"open":1796,"high":1796,"low":1976,"close":1976,"change":1012,"percent_change":81,"volume":935,"transactions":9,"vwap":1976},"2025-06-16",{"date":2039,"open":2040,"high":2040,"low":1983,"close":1983,"change":2041,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1983},"2025-06-13",58.13,-0.97,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":916,"percent_change":2046,"volume":718,"transactions":9,"vwap":2045},"2025-06-12",58.66,58.82,0.98,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":1159,"percent_change":2051,"volume":895,"transactions":9,"vwap":2050},"2025-06-11",58.93,58.25,-2.18,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":904,"percent_change":126,"volume":2057,"transactions":9,"vwap":2055},"2025-06-10",59.44,59.55,59.21,4500,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1513,"percent_change":2061,"volume":1377,"transactions":9,"vwap":2060},"2025-06-09",59.27,-0.6,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1002,"percent_change":1386,"volume":1039,"transactions":9,"vwap":2067},"2025-06-06",59.76,59.85,59.53,59.63,{"date":2069,"open":2070,"high":177,"low":2071,"close":2071,"change":1599,"percent_change":111,"volume":1297,"transactions":9,"vwap":2071},"2025-06-05",59.75,59.71,{"date":2073,"open":2065,"high":2074,"low":2075,"close":2076,"change":1445,"percent_change":717,"volume":1058,"transactions":9,"vwap":2076},"2025-06-04",59.91,59.8,59.81,{"date":2078,"open":2060,"high":2079,"low":2060,"close":2080,"change":723,"percent_change":1303,"volume":761,"transactions":9,"vwap":2080},"2025-06-03",59.97,59.74,{"date":2082,"open":2083,"high":2070,"low":2084,"close":2085,"change":158,"percent_change":793,"volume":2086,"transactions":9,"vwap":2085},"2025-06-02",59.25,59.24,59.72,43300,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":841,"percent_change":443,"volume":900,"transactions":9,"vwap":2090},"2025-05-30",58.61,59.17,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":44,"percent_change":842,"volume":1421,"transactions":9,"vwap":2095},"2025-05-29",58.63,58.81,58.78,{"date":2097,"open":2098,"high":2098,"low":1927,"close":2099,"change":2100,"percent_change":1005,"volume":724,"transactions":9,"vwap":2099},"2025-05-28",58.85,58.3,-0.46,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":522,"volume":813,"transactions":9,"vwap":2105},"2025-05-27",58.87,58.22,58.76,0.94,{"date":2108,"open":2109,"high":1987,"low":1900,"close":1987,"change":667,"percent_change":734,"volume":2110,"transactions":9,"vwap":1987},"2025-05-23",57.15,41600,{"date":2112,"open":1919,"high":1804,"low":2113,"close":1929,"change":1360,"percent_change":548,"volume":1223,"transactions":9,"vwap":1929},"2025-05-22",57.23,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1767,"transactions":9,"vwap":2117},"2025-05-21",58.47,57.78,-1.02,-1.73,{"date":2121,"open":2093,"high":1992,"low":2019,"close":1992,"change":2122,"percent_change":1766,"volume":754,"transactions":9,"vwap":1992},"2025-05-20",0.6,{"date":2124,"open":2023,"high":1857,"low":2023,"close":1857,"change":933,"percent_change":2125,"volume":801,"transactions":9,"vwap":1857},"2025-05-19",1.02,{"date":2127,"open":2128,"high":1832,"low":2129,"close":1832,"change":521,"percent_change":2130,"volume":794,"transactions":9,"vwap":1832},"2025-05-16",56.83,56.82,1.48,{"date":2132,"open":1675,"high":2133,"low":1335,"close":2133,"change":199,"percent_change":558,"volume":836,"transactions":9,"vwap":2133},"2025-05-15",56.77,{"date":2135,"open":1277,"high":1676,"low":2136,"close":2137,"change":1267,"percent_change":1268,"volume":2138,"transactions":9,"vwap":2137},"2025-05-14",55.92,56.060001,22400,{"date":2140,"open":2141,"high":2141,"low":2136,"close":1680,"change":1715,"percent_change":171,"volume":786,"transactions":9,"vwap":1680},"2025-05-13",56.21,{"date":2143,"open":2144,"high":2144,"low":1400,"close":1271,"change":1672,"percent_change":443,"volume":1230,"transactions":9,"vwap":1271},"2025-05-12",56.65,{"date":2146,"open":1724,"high":1724,"low":1419,"close":1419,"change":717,"percent_change":1497,"volume":935,"transactions":9,"vwap":1419},"2025-05-09",{"date":2148,"open":1676,"high":1883,"low":2149,"close":2149,"change":1012,"percent_change":81,"volume":821,"transactions":9,"vwap":2149},"2025-05-08",55.87,{"date":2151,"open":1334,"high":2152,"low":1415,"close":1308,"change":933,"percent_change":2153,"volume":1745,"transactions":9,"vwap":1308},"2025-05-07",55.8,1.07,{"date":2155,"open":1340,"high":1433,"low":1340,"close":1433,"change":740,"percent_change":1715,"volume":1230,"transactions":9,"vwap":1433},"2025-05-06",{"date":2157,"open":643,"high":2158,"low":643,"close":1370,"change":95,"percent_change":793,"volume":821,"transactions":9,"vwap":1370},"2025-05-05",55.43,{"date":2160,"open":2161,"high":1235,"low":2161,"close":2162,"change":476,"percent_change":2163,"volume":741,"transactions":9,"vwap":2162},"2025-05-02",54.11,54.91,2.42,{"date":2165,"open":2166,"high":387,"low":2166,"close":2167,"change":922,"percent_change":1956,"volume":1767,"transactions":9,"vwap":2167},"2025-05-01",53.38,53.61,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":385,"percent_change":792,"volume":1745,"transactions":9,"vwap":2171},"2025-04-30",52.7,53.19,52.33,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":80,"percent_change":784,"volume":754,"transactions":9,"vwap":2177},"2025-04-29",52.81,53,52.96,{"date":2179,"open":473,"high":2180,"low":473,"close":2180,"change":236,"percent_change":916,"volume":786,"transactions":9,"vwap":2180},"2025-04-28",52.62,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":848,"percent_change":1513,"volume":175,"transactions":9,"vwap":2184},"2025-04-25",51.97,52.32,51.71,{"date":181,"open":1010,"high":2187,"low":1010,"close":2187,"change":2188,"percent_change":1401,"volume":935,"transactions":9,"vwap":2187},52.51,0.26]