[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFI":3,"homepage-market-summary":30,"stock-historical-PFI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFI","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},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Financial Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1104,0.64708,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.276,58.59,58.69,58.268,58.5613,-0.2853,-0.49,6279.580243,64.455,51.57,6883.884472717132,52,5026,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},51.55,5692,2077655.002652,11.66,"2025-04-24",[184,187,196,206,216,225,235,244,252,261,271,281,291,298,307,316,326,337,346,357,365,373,383,392,401,410,420,429,437,447,457,466,475,484,493,503,514,523,532,542,551,559,570,581,591,601,609,618,627,636,647,658,667,676,683,691,699,708,717,728,737,747,754,761,768,775,781,787,793,799,806,814,817,825,832,836,843,849,856,862,868,874,881,888,895,902,907,915,923,930,937,943,947,951,957,961,967,972,979,986,991,997,1001,1007,1013,1017,1022,1028,1032,1037,1044,1048,1052,1058,1063,1066,1071,1077,1080,1083,1086,1089,1094,1100,1106,1110,1117,1122,1129,1136,1141,1146,1152,1156,1163,1168,1173,1180,1188,1193,1199,1204,1209,1216,1224,1230,1235,1239,1246,1255,1261,1269,1276,1283,1291,1297,1305,1312,1316,1321,1328,1331,1335,1341,1349,1356,1362,1367,1372,1375,1379,1384,1390,1394,1397,1399,1405,1408,1414,1420,1427,1433,1439,1444,1448,1451,1456,1462,1466,1472,1478,1484,1488,1492,1497,1501,1504,1509,1514,1517,1523,1527,1530,1534,1539,1544,1548,1551,1555,1557,1560,1565,1570,1575,1579,1584,1590,1595,1600,1606,1609,1612,1618,1623,1629,1632,1637,1642,1647,1653,1658,1663,1668,1672,1678,1686,1689,1691,1694,1697,1702,1706,1711,1716,1722,1726,1732,1735,1739,1743,1747,1751,1754,1759,1762,1765,1768,1771,1775,1779,1781,1786,1788,1792,1794,1798,1800,1804,1807,1812,1819,1823,1827,1831,1836,1842,1847,1850,1852,1856,1858,1861,1864,1870,1873,1876,1878,1883,1885,1887,1891,1895,1901,1904,1907,1911,1915,1918,1922,1927,1930,1933,1935,1939,1943,1946,1949,1953,1957,1961,1964,1968,1972,1975,1978,1980,1983,1985,1987,1991,1994,1998,2004,2007,2010,2015,2021,2027,2033,2038,2042,2045,2049,2055,2058,2061,2064,2067,2070,2072,2075,2079,2082,2087,2089,2093,2098,2101,2105,2109,2112,2115,2117,2122,2126,2130,2135,2139,2144,2149,2153,2157,2162,2166,2169],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},107,58.4845,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",58.2,58.66,0.3138,0.54,68116.10736,126,58.613,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",58.64,58.675,58.2475,0.446,0.77,4679.8281,115,58.433,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",57,57.8015,56.84,0.0778,0.13,11825.8449,125,57.4415,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",58.55,57.7237,-0.4614,-0.79,3672.723116,88,58.0511,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",57.9,58.1851,57.8,-0.3687,-0.63,54458.1705,105,57.8331,{"date":236,"open":237,"high":18,"low":218,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",58.57,58.5538,-0.6096,-1.03,4779.344346,101,58.5846,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":102,"volume":249,"transactions":250,"vwap":251},"2026-09-25",59.19,59.1634,0.3119,982.154851,100,59.063,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",58.37,58.8515,0.221,0.38,1690.307032,112,58.5696,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",58.981,59.085,58.6305,-0.4768,-0.81,898.018762,95,59.0179,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",60.03,59.07,59.1073,-0.8813,-1.47,1654.1705,111,59.5029,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",60.01,59.88,59.9886,0.234,0.39,1451.1705,108,59.9528,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":287,"volume":296,"transactions":242,"vwap":297},"2026-09-18",59.23,59.7546,0.2347,1621.0314,59.4349,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",59.93,59.5199,0.0915,0.15,4461.535454,118,59.7697,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",60.26,59.4284,-0.6861,-1.14,1705.7886,94,60.0431,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",59.9604,60.1145,59.83,-1.22,-1.99,3750.6226,121,59.9413,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",61.82,61.88,61.25,61.3345,-0.4725,-0.76,4326.4486,123,61.413,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":89,"volume":343,"transactions":344,"vwap":345},"2026-09-11",62.2,61.67,61.807,0.1365,1975.7517,103,61.8357,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",61.63,61.68,61.6,61.6705,-0.0462,-0.07,960.5636,80,61.6194,{"date":358,"open":359,"high":359,"low":348,"close":360,"change":361,"percent_change":231,"volume":362,"transactions":363,"vwap":364},"2026-09-09",61.835,61.7167,-0.3912,3823.4486,130,61.7783,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":312,"volume":370,"transactions":371,"vwap":372},"2026-09-08",62.84,62.1079,-0.7171,2318.649112,98,62.5442,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",62.56,62.98,62.825,0.0108,0.02,67170.1336,109,62.686,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",62.76,62.8142,1.1586,1.88,872.4486,96,62.6092,{"date":393,"open":394,"high":394,"low":348,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",62.11,61.6556,0.5431,0.89,2691.4486,205,61.7581,{"date":402,"open":403,"high":329,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",61.765,61.1125,-0.8836,-1.43,1814.1546,208,61.609,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",62.195,61.95,61.9961,-0.6199,-0.99,34264.177242,235,61.9667,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",62.773,62.616,-0.3709,-0.59,1377.833015,63,62.8293,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":427,"vwap":436},"2026-08-27",62.8,62.9869,-0.0759,-0.12,2887.2934,62.9153,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",63.03,63.13,63.0628,0.0407,0.06,911.1295,47,63.0523,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",62.69,63.0221,62.68,0.3881,0.62,5738.3355,61,62.7982,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":52,"volume":463,"transactions":464,"vwap":465},"2026-08-24",62.33,62.73,62.634,0.3085,2035.181476,59,62.5948,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":208,"vwap":474},"2026-08-21",61.98,62.3255,61.945,1.0171,1.66,2198.081519,61.9931,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",61.94,61.3084,-1.0016,-1.61,859.479221,62,61.6352,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":208,"vwap":492},"2026-08-19",62.8601,63.3,62.31,-0.874,-1.38,6362.282732,62.8137,{"date":494,"open":495,"high":487,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",63.2,63.04,63.184,-0.565,-0.89,2536.8756,140,63.1763,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",63.66,63.92,63.52,63.749,-0.0085,-0.01,2059.9387,93,63.7388,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":445,"vwap":522},"2026-08-14",63.68,63.87,63.7575,0.1736,0.27,1756.113514,63.7638,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":159,"volume":529,"transactions":530,"vwap":531},"2026-08-13",63.42,63.5839,63.22,0.3499,2979.1305,67,63.4123,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",62.87,63.234,62.865,0.6599,1.05,1096.591375,71,62.9402,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":192,"volume":548,"transactions":549,"vwap":550},"2026-08-11",62.64,62.27,62.5741,0.3374,3487.354219,83,62.4894,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":303,"volume":556,"transactions":557,"vwap":558},"2026-08-10",62.5999,62.2367,0.0927,3486.423738,85,62.3916,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",62.205,62.25,62.1,62.144,-0.9867,-1.56,3699.4171,146,62.1984,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",63.77,63.835,62.9,63.1307,-0.9374,-1.46,3747.7176,92,63.2308,{"date":582,"open":583,"high":25,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",64.43,63.8,64.0681,-0.121,-0.19,1878.4714,74,64.2621,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",63.9,64.415,64.1891,0.8097,1.28,2800.2494,84,64.2072,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":233,"vwap":608},"2026-08-03",62.78,63.3794,0.792,1.27,3491.2494,63.2223,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",62.09,62.5874,0.1174,0.19,1060.2007,91,62.379,{"date":619,"open":348,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",62.47,61.57,0.995,1.62,17660.6427,190,62.0626,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",62.41,61.475,-1.315,-2.09,14003.7114,188,61.8942,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",62.46,62.85,62.01,62.79,0.1958,0.31,4533.2494,124,62.4384,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",62.45,62.61,62.175,62.5942,0.5042,0.81,1533.3159,72,62.4758,{"date":659,"open":660,"high":661,"low":662,"close":611,"change":102,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",61.75,62.23,61.69,0.86,2110.6121,65,61.934,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",61.26,61.56,-0.845,-1.35,1569.1101,53,61.361,{"date":677,"open":449,"high":449,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":445,"vwap":682},"2026-07-22",62.405,-0.275,-0.44,1488.2999,62.5202,{"date":684,"open":603,"high":685,"low":686,"close":451,"change":687,"percent_change":688,"volume":689,"transactions":530,"vwap":690},"2026-07-21",63.05,62.43,0.3719,0.6,61107.166461,62.7903,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":231,"volume":696,"transactions":697,"vwap":698},"2026-07-20",62.99,62.3081,-0.3969,5485.250452,64,62.6354,{"date":700,"open":701,"high":702,"low":451,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":204,"vwap":707},"2026-07-17",62.97,63.18,62.705,-0.785,-1.24,3814.704452,62.8546,{"date":709,"open":710,"high":697,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",63.34,63.49,-0.0841,-0.13,7213.8419,133,63.7187,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",63.4,63.5999,63.35,63.5741,0.9591,1.53,6796.590525,66,63.4041,{"date":729,"open":730,"high":731,"low":650,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":445,"vwap":736},"2026-07-14",62.789,62.93,62.615,0.8911,1.44,1279.2999,62.7476,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",62.335,61.5747,61.7239,-0.8361,-1.34,5266.235335,104,61.9074,{"date":748,"open":749,"high":750,"low":751,"close":375,"change":212,"percent_change":752,"volume":753,"transactions":9,"vwap":375},"2026-07-10",62.44,62.58,62.38,0.21,1900,{"date":755,"open":756,"high":544,"low":757,"close":686,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":686},"2026-07-09",61.55,61.53,1.38,2.26,6700,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",62.099998,61.049999,-1.55,-2.48,1700,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":443,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",62.63,62.91,62.6,0.1,51400,{"date":776,"open":777,"high":460,"low":778,"close":779,"change":175,"percent_change":623,"volume":780,"transactions":9,"vwap":779},"2026-07-06",62.28,62.22,62.54,356200,{"date":782,"open":783,"high":468,"low":784,"close":784,"change":353,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",61.61,61.54,-0.11,800,{"date":788,"open":789,"high":789,"low":783,"close":783,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":783},"2026-07-01",61.93,0.7,1.15,700,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":102,"volume":798,"transactions":9,"vwap":796},"2026-06-30",60.8,60.91,0.32,400,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",60.27,60.59,-0.29,-0.48,600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",60.7,61.11,60.88,-0.06,-0.1,2700,{"date":815,"open":340,"high":340,"low":816,"close":816,"change":353,"percent_change":785,"volume":176,"transactions":9,"vwap":816},"2026-06-25",60.94,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",60.96,61.35,61.0099983,-0.34,-0.55,2300,{"date":826,"open":827,"high":828,"low":827,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-23",61.21,61.62,0.35,0.57,1400,{"date":833,"open":455,"high":455,"low":455,"close":455,"change":834,"percent_change":835,"volume":250,"transactions":9,"vwap":455},"2026-06-22",0.4,0.66,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":773,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",60.95,60.42,60.6,0.17,1100,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",60.5,-0.5,-0.82,300,{"date":850,"open":851,"high":455,"low":852,"close":455,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":455},"2026-06-16",60.98,60.97,0.25,0.41,500,{"date":857,"open":827,"high":827,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",60.75,0.11,0.18,1600,{"date":863,"open":864,"high":808,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",60.64,0.8,1.34,900,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":606,"volume":813,"transactions":9,"vwap":871},"2026-06-11",59.65,59.84,59.47,0.75,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":379,"volume":880,"transactions":9,"vwap":878},"2026-06-10",59.43,59.45,59.09,0.01,1500,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":792,"transactions":9,"vwap":885},"2026-06-09",59.16,58.5,59.080002,0.69,1.18,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",58.85,58.39,-0.21,-0.36,200,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":82,"volume":901,"transactions":9,"vwap":898},"2026-06-05",58.52,58.6,58.45,0.08,7300,{"date":903,"open":904,"high":897,"low":904,"close":897,"change":905,"percent_change":906,"volume":894,"transactions":9,"vwap":897},"2026-06-04",58.43,1.23,2.15,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",57.33,57.43,57.29,-0.67,-1.16,2400,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",57.91,58.14,57.96,-0.05,-0.09,2500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":823,"percent_change":929,"volume":831,"transactions":9,"vwap":928},"2026-06-01",58.060001,58.41,57.92,58.0099983,-0.94,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":752,"volume":936,"transactions":9,"vwap":934},"2026-05-29",58.26,58.77,58.56,0.12,3000,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":855,"transactions":9,"vwap":940},"2026-05-28",58.32,58.44,-0.31,-0.53,{"date":944,"open":890,"high":890,"low":190,"close":945,"change":946,"percent_change":312,"volume":798,"transactions":9,"vwap":945},"2026-05-27",58.75,-0.68,{"date":948,"open":949,"high":876,"low":274,"close":876,"change":159,"percent_change":950,"volume":753,"transactions":9,"vwap":876},"2026-05-26",59.2,0.93,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":848,"transactions":9,"vwap":954},"2026-05-22",59.29,58.88,-0.02,-0.03,{"date":958,"open":904,"high":959,"low":904,"close":959,"change":920,"percent_change":960,"volume":813,"transactions":9,"vwap":959},"2026-05-21",58.9,-0.08,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":848,"transactions":9,"vwap":964},"2026-05-20",58.38,58.95,1.07,1.85,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":231,"percent_change":971,"volume":176,"transactions":9,"vwap":970},"2026-05-19",57.69,57.88,-1.08,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":786,"transactions":9,"vwap":976},"2026-05-18",57.79,58.67,58.51,0.56,0.97,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":499,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-15",58.080002,57.93,57.95,-1.51,1300,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":873,"volume":848,"transactions":9,"vwap":989},"2026-05-14",58.63,58.84,0.44,{"date":992,"open":932,"high":993,"low":932,"close":994,"change":995,"percent_change":996,"volume":855,"transactions":9,"vwap":994},"2026-05-13",58.46,58.4,-0.23,-0.39,{"date":998,"open":999,"high":1000,"low":999,"close":988,"change":860,"percent_change":643,"volume":855,"transactions":9,"vwap":988},"2026-05-12",58.099998,58.74,{"date":1002,"open":1003,"high":1003,"low":904,"close":899,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":899},"2026-05-11",59.040001,-0.38,-0.65,1200,{"date":1008,"open":190,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":922,"transactions":9,"vwap":1009},"2026-05-08",58.83,58.61,0.42,0.72,{"date":1014,"open":1015,"high":1015,"low":926,"close":926,"change":23,"percent_change":1016,"volume":805,"transactions":9,"vwap":926},"2026-05-07",59.099998,-0.83,{"date":1018,"open":1019,"high":959,"low":1020,"close":959,"change":159,"percent_change":1021,"volume":792,"transactions":9,"vwap":959},"2026-05-06",58.82,58.72,0.94,{"date":1023,"open":1024,"high":994,"low":1025,"close":1026,"change":873,"percent_change":1027,"volume":767,"transactions":9,"vwap":1026},"2026-05-05",58.19,58.15,58.35,1.3,{"date":1029,"open":974,"high":974,"low":1030,"close":1030,"change":73,"percent_change":1031,"volume":798,"transactions":9,"vwap":1030},"2026-05-04",57.6,-0.88,{"date":1033,"open":1034,"high":993,"low":1035,"close":1036,"change":811,"percent_change":812,"volume":867,"transactions":9,"vwap":1036},"2026-05-01",58.09,58.07,58.11,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",57.71,58.17,0.88,1.54,2200,{"date":1045,"open":1046,"high":1047,"low":911,"close":911,"change":1031,"percent_change":984,"volume":985,"transactions":9,"vwap":911},"2026-04-29",57.63,57.78,{"date":1049,"open":1050,"high":1050,"low":982,"close":1040,"change":1051,"percent_change":829,"volume":786,"transactions":9,"vwap":1040},"2026-04-28",58.47,0.2,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1011,"percent_change":1057,"volume":842,"transactions":9,"vwap":1055},"2026-04-27",57.86,57.97,57.76,0.73,{"date":1059,"open":1030,"high":1030,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":894,"transactions":9,"vwap":1060},"2026-04-24",57.55,-0.35,-0.6,{"date":1064,"open":1065,"high":227,"low":1065,"close":227,"change":860,"percent_change":643,"volume":894,"transactions":9,"vwap":227},"2026-04-23",57.7,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":846,"percent_change":1070,"volume":855,"transactions":9,"vwap":1069},"2026-04-22",58.24,57.72,-0.86,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":848,"transactions":9,"vwap":1074},"2026-04-21",58.28,58.22,-0.61,-1.04,{"date":1078,"open":954,"high":954,"low":1009,"close":1009,"change":1079,"percent_change":96,"volume":805,"transactions":9,"vwap":1009},"2026-04-20",0.3,{"date":1081,"open":19,"high":19,"low":940,"close":1082,"change":873,"percent_change":1027,"volume":786,"transactions":9,"vwap":1082},"2026-04-17",58.53,{"date":1084,"open":1060,"high":1047,"low":1060,"close":1047,"change":900,"percent_change":82,"volume":1085,"transactions":9,"vwap":1047},"2026-04-16",2900,{"date":1087,"open":1065,"high":1065,"low":1065,"close":1065,"change":59,"percent_change":1088,"volume":250,"transactions":9,"vwap":1065},"2026-04-15",0.79,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1088,"percent_change":1093,"volume":855,"transactions":9,"vwap":1092},"2026-04-14",56.81,57.25,1.4,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":654,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",55.35,56.46,1.46,5100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":172,"volume":985,"transactions":9,"vwap":1103},"2026-04-10",55.48,55.65,55.43,-0.4,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":853,"percent_change":59,"volume":848,"transactions":9,"vwap":1109},"2026-04-09",56.35,56.049999,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":813,"transactions":9,"vwap":1114},"2026-04-08",55.84,55.66,55.8,1.69,3.12,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":879,"percent_change":379,"volume":792,"transactions":9,"vwap":1120},"2026-04-07",53.81,54.11,53.79,{"date":1123,"open":1124,"high":1120,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":767,"transactions":9,"vwap":1126},"2026-04-06",53.94,53.9,54.099998,0.23,0.43,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":936,"transactions":9,"vwap":1132},"2026-04-02",53.57,53.87,53.56,0.36,0.67,{"date":1137,"open":1138,"high":1125,"low":1139,"close":1139,"change":1140,"percent_change":52,"volume":176,"transactions":9,"vwap":1139},"2026-04-01",53.86,53.51,0.26,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":734,"percent_change":1145,"volume":798,"transactions":9,"vwap":1144},"2026-03-31",53.17,53.25,2.78,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":107,"percent_change":127,"volume":1151,"transactions":9,"vwap":1150},"2026-03-30",51.85,51.67,51.81,1800,{"date":1153,"open":1154,"high":1154,"low":26,"close":26,"change":490,"percent_change":1155,"volume":867,"transactions":9,"vwap":26},"2026-03-27",52.27,-2.61,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":842,"transactions":9,"vwap":1160},"2026-03-26",53.45,52.9,52.95,-0.52,-0.97,{"date":1164,"open":1165,"high":1138,"low":1165,"close":1166,"change":752,"percent_change":287,"volume":1167,"transactions":9,"vwap":1166},"2026-03-25",53.33,53.47,5500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":443,"percent_change":859,"volume":1006,"transactions":9,"vwap":1172},"2026-03-24",52.84,53.63,53.26,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":767,"transactions":9,"vwap":1177},"2026-03-23",53.64,53.68,53.2,0.71,1.35,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":176,"transactions":9,"vwap":1185},"2026-03-20",52.63,52.64,52.2,52.49,-0.46,-0.87,{"date":1189,"open":1190,"high":1160,"low":1191,"close":1160,"change":960,"percent_change":1192,"volume":985,"transactions":9,"vwap":1160},"2026-03-19",52.83,52.53,-0.15,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1062,"percent_change":1198,"volume":786,"transactions":9,"vwap":1197},"2026-03-18",53.049999,53.48,53.029999,-1.12,{"date":1200,"open":1201,"high":1202,"low":1171,"close":1171,"change":1203,"percent_change":734,"volume":880,"transactions":9,"vwap":1171},"2026-03-17",53.67,53.82,0.76,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1011,"percent_change":865,"volume":855,"transactions":9,"vwap":1208},"2026-03-16",53.24,52.82,52.87,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":860,"percent_change":81,"volume":1215,"transactions":9,"vwap":1214},"2026-03-13",52.81,52.93,52.38,52.45,9700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1154,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1154},"2026-03-12",52.37,52.46,52.12,-0.84,-1.58,8000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1105,"percent_change":1229,"volume":861,"transactions":9,"vwap":1228},"2026-03-11",53.23,52.79,53.11,-0.75,{"date":1231,"open":1176,"high":1232,"low":1144,"close":1139,"change":1233,"percent_change":822,"volume":1234,"transactions":9,"vwap":1139},"2026-03-10",53.98,-0.18,7800,{"date":1236,"open":1191,"high":1237,"low":1220,"close":1237,"change":955,"percent_change":1238,"volume":767,"transactions":9,"vwap":1237},"2026-03-09",53.69,-0.04,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":416,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-06",53.53,53.71,53.37,-1.81,15400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-05",54.82,55.13,54.32,54.7,-0.7,-1.26,6800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":834,"percent_change":1057,"volume":1260,"transactions":9,"vwap":1259},"2026-03-04",55.27,55.56,55.4,6400,{"date":1262,"open":1120,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-03",55.32,54.09,55,-0.47,-0.85,9800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":854,"percent_change":88,"volume":1275,"transactions":9,"vwap":1274},"2026-03-02",54.68,55.57,54.67,55.47,358500,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":867,"transactions":9,"vwap":1280},"2026-02-27",55.25,54.79,55.060001,-2.06,-3.61,{"date":1284,"open":208,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-26",57.24,56.48,57.12,1.19,2.13,3300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":805,"transactions":9,"vwap":1294},"2026-02-25",55.28,55.93,1.04,1.89,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1135,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",54.35,54.92,54.17,54.89,1.24,3100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-23",56.0099983,54.22,-2.13,-3.78,3200,{"date":1313,"open":1314,"high":1108,"low":1315,"close":1108,"change":900,"percent_change":82,"volume":880,"transactions":9,"vwap":1108},"2026-02-20",56.17,56.11,{"date":1317,"open":1318,"high":1108,"low":1319,"close":1319,"change":231,"percent_change":1320,"volume":861,"transactions":9,"vwap":1319},"2026-02-19",56.32,56.27,-1.11,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":38,"percent_change":1327,"volume":176,"transactions":9,"vwap":1326},"2026-02-18",56.85,57.0099983,56.83,56.9,1.03,{"date":1329,"open":1319,"high":1330,"low":1319,"close":1318,"change":834,"percent_change":1012,"volume":792,"transactions":9,"vwap":1318},"2026-02-17",56.57,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":59,"percent_change":654,"volume":798,"transactions":9,"vwap":1334},"2026-02-13",55.6,55.92,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1274,"change":1339,"percent_change":1340,"volume":936,"transactions":9,"vwap":1274},"2026-02-12",56.36,55.45,-1.76,-3.08,{"date":1342,"open":1343,"high":910,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-11",57.39,57.22,57.23,-1.17,-2,2100,{"date":1350,"open":1351,"high":1352,"low":1074,"close":994,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":994},"2026-02-10",59.36,59.44,-0.56,-0.95,27000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1051,"percent_change":81,"volume":1361,"transactions":9,"vwap":1360},"2026-02-09",58.8,59.22,58.96,25600,{"date":1363,"open":189,"high":1364,"low":189,"close":1364,"change":1365,"percent_change":1366,"volume":753,"transactions":9,"vwap":1364},"2026-02-06",58.76,1.71,3,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":912,"percent_change":913,"volume":985,"transactions":9,"vwap":1371},"2026-02-05",57.32,56.92,57.049999,{"date":1373,"open":1040,"high":1040,"low":1374,"close":1069,"change":811,"percent_change":812,"volume":1043,"transactions":9,"vwap":1069},"2026-02-04",57.44,{"date":1376,"open":1068,"high":994,"low":1377,"close":1047,"change":425,"percent_change":1378,"volume":813,"transactions":9,"vwap":1047},"2026-02-03",57.35,-1.01,{"date":1380,"open":1381,"high":218,"low":983,"close":254,"change":614,"percent_change":1382,"volume":1383,"transactions":9,"vwap":254},"2026-02-02",57.98,0.33,2600,{"date":1385,"open":1074,"high":884,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":936,"transactions":9,"vwap":1387},"2026-01-30",57.83,58.18,-0.45,-0.77,{"date":1391,"open":1392,"high":988,"low":1393,"close":988,"change":1127,"percent_change":287,"volume":861,"transactions":9,"vwap":988},"2026-01-29",58.58,58.36,{"date":1395,"open":1050,"high":1082,"low":1026,"close":994,"change":1396,"percent_change":520,"volume":1006,"transactions":9,"vwap":994},"2026-01-28",0.16,{"date":1398,"open":1024,"high":1068,"low":1024,"close":1068,"change":680,"percent_change":1229,"volume":805,"transactions":9,"vwap":1068},"2026-01-27",{"date":1400,"open":945,"high":945,"low":254,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-26",58.68,0.05,0.09,4400,{"date":1406,"open":953,"high":953,"low":988,"close":988,"change":240,"percent_change":1407,"volume":855,"transactions":9,"vwap":988},"2026-01-23",-1.73,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":96,"percent_change":663,"volume":1413,"transactions":9,"vwap":1412},"2026-01-22",59.53,60.12,59.66,3900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1296,"volume":176,"transactions":9,"vwap":1418},"2026-01-21",58.49,59.33,59.15,1.1,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-20",58.94,58.049999,-1.53,-2.57,3600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1051,"percent_change":81,"volume":1432,"transactions":9,"vwap":1431},"2026-01-16",59.76,59.92,59.58,4000,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1135,"percent_change":1438,"volume":985,"transactions":9,"vwap":1437},"2026-01-15",59.32,59.67,59.38,1.14,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1402,"percent_change":1403,"volume":1443,"transactions":9,"vwap":1442},"2026-01-14",58,58.71,4700,{"date":1445,"open":1442,"high":959,"low":190,"close":190,"change":1446,"percent_change":1447,"volume":176,"transactions":9,"vwap":190},"2026-01-13",-0.73,-1.23,{"date":1449,"open":1442,"high":1450,"low":1442,"close":1450,"change":112,"percent_change":803,"volume":922,"transactions":9,"vwap":1450},"2026-01-12",59.39,{"date":1452,"open":871,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":846,"volume":831,"transactions":9,"vwap":1454},"2026-01-09",60.060001,59.56,-0.3,{"date":1457,"open":871,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":52,"volume":914,"transactions":9,"vwap":1460},"2026-01-08",59.98,59.74,59.86,0.29,{"date":1463,"open":1412,"high":1429,"low":1464,"close":1464,"change":804,"percent_change":1465,"volume":936,"transactions":9,"vwap":1464},"2026-01-07",59.57,-0.8,{"date":1467,"open":1468,"high":1469,"low":872,"close":1470,"change":257,"percent_change":1471,"volume":985,"transactions":9,"vwap":1470},"2026-01-06",59.49,60.09,60.049999,0.64,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1436,"change":1476,"percent_change":1477,"volume":1006,"transactions":9,"vwap":1436},"2026-01-05",59.64,59.96,1.31,2.24,{"date":1479,"open":1480,"high":897,"low":1481,"close":1393,"change":1482,"percent_change":1483,"volume":813,"transactions":9,"vwap":1393},"2026-01-02",57.74,57.65,0.63,1.09,{"date":1485,"open":932,"high":932,"low":1486,"close":1486,"change":1075,"percent_change":1487,"volume":1260,"transactions":9,"vwap":1486},"2025-12-31",57.73,-1.05,{"date":1489,"open":190,"high":190,"low":1490,"close":1490,"change":1186,"percent_change":1491,"volume":1006,"transactions":9,"vwap":1490},"2025-12-30",58.34,-0.78,{"date":1493,"open":1494,"high":1495,"low":988,"close":1358,"change":996,"percent_change":1496,"volume":1006,"transactions":9,"vwap":1358},"2025-12-29",58.78,58.87,-0.66,{"date":1498,"open":1499,"high":1499,"low":883,"close":246,"change":587,"percent_change":1500,"volume":805,"transactions":9,"vwap":246},"2025-12-26",59.37,-0.32,{"date":1502,"open":1503,"high":1437,"low":1503,"close":1437,"change":1051,"percent_change":81,"volume":880,"transactions":9,"vwap":1437},"2025-12-24",59.029999,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":935,"volume":792,"transactions":9,"vwap":1506},"2025-12-23",59.18,59.049999,0.07,{"date":1510,"open":989,"high":1506,"low":989,"close":1511,"change":977,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-22",59.11,0.96,17200,{"date":1515,"open":1392,"high":1392,"low":976,"close":218,"change":81,"percent_change":38,"volume":1516,"transactions":9,"vwap":218},"2025-12-19",9900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":59,"percent_change":1522,"volume":985,"transactions":9,"vwap":1521},"2025-12-18",58.3,58.33,58.21,0.78,{"date":1524,"open":981,"high":1040,"low":1525,"close":1056,"change":942,"percent_change":1526,"volume":1348,"transactions":9,"vwap":1056},"2025-12-17",57.75,-0.91,{"date":1528,"open":904,"high":904,"low":1529,"close":1529,"change":212,"percent_change":89,"volume":842,"transactions":9,"vwap":1529},"2025-12-16",58.29,{"date":1531,"open":1392,"high":1392,"low":1035,"close":1532,"change":942,"percent_change":1533,"volume":842,"transactions":9,"vwap":1532},"2025-12-15",58.16,-0.9,{"date":1535,"open":274,"high":274,"low":1050,"close":19,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":19},"2025-12-12",-0.58,-0.98,3500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1127,"percent_change":287,"volume":914,"transactions":9,"vwap":1542},"2025-12-11",59.24,59.27,59.21,{"date":1545,"open":1546,"high":1418,"low":1546,"close":1003,"change":1512,"percent_change":1547,"volume":786,"transactions":9,"vwap":1003},"2025-12-10",58.73,1.65,{"date":1549,"open":1026,"high":19,"low":981,"close":981,"change":1550,"percent_change":45,"volume":1348,"transactions":9,"vwap":981},"2025-12-09",0.28,{"date":1552,"open":1480,"high":1553,"low":1554,"close":229,"change":812,"percent_change":112,"volume":842,"transactions":9,"vwap":229},"2025-12-08",57.85,57.59,{"date":1556,"open":1553,"high":1036,"low":1553,"close":227,"change":112,"percent_change":803,"volume":1304,"transactions":9,"vwap":227},"2025-12-05",{"date":1558,"open":1554,"high":1559,"low":1554,"close":1035,"change":1128,"percent_change":873,"volume":831,"transactions":9,"vwap":1035},"2025-12-04",58.13,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":117,"percent_change":1289,"volume":922,"transactions":9,"vwap":1563},"2025-12-03",57.11,57.64,56.96,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":379,"percent_change":152,"volume":985,"transactions":9,"vwap":1569},"2025-12-02",56.65,56.91,56.44,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":894,"transactions":9,"vwap":1572},"2025-12-01",56.42,-0.62,-1.09,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":59,"percent_change":865,"volume":867,"transactions":9,"vwap":1578},"2025-11-28",56.89,57.040001,{"date":1580,"open":1572,"high":1581,"low":1582,"close":1583,"change":1471,"percent_change":1438,"volume":922,"transactions":9,"vwap":1583},"2025-11-26",56.99,56.41,56.59,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":867,"transactions":9,"vwap":1587},"2025-11-25",54.97,55.95,1.11,2.02,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":790,"percent_change":1594,"volume":867,"transactions":9,"vwap":1593},"2025-11-24",54.3,54.84,1.29,{"date":1596,"open":1172,"high":1597,"low":1172,"close":1598,"change":1419,"percent_change":1599,"volume":1043,"transactions":9,"vwap":1598},"2025-11-21",54.36,54.14,2.07,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":792,"transactions":9,"vwap":1603},"2025-11-20",55.33,53.040001,-1.18,-2.18,{"date":1607,"open":1119,"high":1308,"low":1119,"close":1308,"change":102,"percent_change":1608,"volume":867,"transactions":9,"vwap":1308},"2025-11-19",0.99,{"date":1610,"open":1611,"high":1611,"low":1237,"close":1237,"change":811,"percent_change":785,"volume":985,"transactions":9,"vwap":1237},"2025-11-18",54.029999,{"date":1613,"open":1614,"high":1614,"low":1131,"close":1615,"change":480,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-17",54.86,53.75,-2.91,40900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1388,"percent_change":267,"volume":176,"transactions":9,"vwap":1622},"2025-11-14",55.22,55.77,55.36,{"date":1624,"open":1108,"high":1108,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":792,"transactions":9,"vwap":1626},"2025-11-13",55.78,55.81,-1.94,-3.36,{"date":1630,"open":1631,"high":1525,"low":1631,"close":1525,"change":688,"percent_change":538,"volume":805,"transactions":9,"vwap":1525},"2025-11-12",57.62,{"date":1633,"open":1634,"high":1092,"low":1634,"close":1635,"change":82,"percent_change":853,"volume":1636,"transactions":9,"vwap":1635},"2025-11-11",56.87,57.15,2800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1324,"change":1641,"percent_change":791,"volume":176,"transactions":9,"vwap":1324},"2025-11-10",56.61,57.060001,0.65,{"date":1643,"open":1644,"high":1337,"low":1645,"close":1337,"change":1646,"percent_change":1483,"volume":786,"transactions":9,"vwap":1337},"2025-11-07",55.7,55.52,0.61,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":176,"transactions":9,"vwap":1650},"2025-11-06",56.29,55.75,-1.07,-1.88,{"date":1654,"open":1655,"high":208,"low":1655,"close":1656,"change":1011,"percent_change":88,"volume":1657,"transactions":9,"vwap":1656},"2025-11-05",56.69,56.82,7700,{"date":1659,"open":1109,"high":1660,"low":1109,"close":1661,"change":1662,"percent_change":1186,"volume":880,"transactions":9,"vwap":1661},"2025-11-04",56.73,56.4,-0.26,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":841,"percent_change":1079,"volume":1311,"transactions":9,"vwap":1667},"2025-11-03",56.3,56.72,56.66,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":860,"percent_change":797,"volume":1426,"transactions":9,"vwap":1671},"2025-10-31",56,56.49,{"date":1673,"open":210,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1005,"volume":1043,"transactions":9,"vwap":1676},"2025-10-30",57.16,56.25,56.31,-0.37,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":705,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-29",57.48,57.57,56.63,56.68,-2.14,2000,{"date":1687,"open":983,"high":1688,"low":1054,"close":927,"change":822,"percent_change":1536,"volume":786,"transactions":9,"vwap":927},"2025-10-28",58.12,{"date":1690,"open":1393,"high":1393,"low":1559,"close":932,"change":257,"percent_change":835,"volume":914,"transactions":9,"vwap":932},"2025-10-27",{"date":1692,"open":1693,"high":1441,"low":970,"close":970,"change":1021,"percent_change":1547,"volume":867,"transactions":9,"vwap":970},"2025-10-24",57.99,{"date":1695,"open":1683,"high":1696,"low":1583,"close":1696,"change":977,"percent_change":1608,"volume":1348,"transactions":9,"vwap":1696},"2025-10-23",56.94,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1677,"percent_change":1005,"volume":176,"transactions":9,"vwap":1700},"2025-10-22",56.16,56.38,55.9,{"date":1703,"open":1704,"high":1568,"low":1705,"close":1705,"change":935,"percent_change":752,"volume":867,"transactions":9,"vwap":1705},"2025-10-21",56.76,56.75,{"date":1707,"open":1097,"high":1708,"low":1097,"close":1682,"change":1709,"percent_change":1710,"volume":1151,"transactions":9,"vwap":1682},"2025-10-20",56.71,1.26,2.28,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1550,"percent_change":96,"volume":985,"transactions":9,"vwap":1715},"2025-10-17",55.67,55.029999,55.37,{"date":1717,"open":1661,"high":1683,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":813,"transactions":9,"vwap":1719},"2025-10-16",55.02,55.09,-1.92,-3.37,{"date":1723,"open":1724,"high":1725,"low":1325,"close":1324,"change":1079,"percent_change":102,"volume":786,"transactions":9,"vwap":1324},"2025-10-15",56.86,57.099998,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1708,"change":1730,"percent_change":1731,"volume":1006,"transactions":9,"vwap":1708},"2025-10-14",56.19,57.02,0.91,1.63,{"date":1733,"open":1734,"high":1114,"low":1715,"close":1114,"change":1327,"percent_change":388,"volume":1348,"transactions":9,"vwap":1114},"2025-10-13",55.39,{"date":1736,"open":1644,"high":1644,"low":1737,"close":1737,"change":1627,"percent_change":1738,"volume":1043,"transactions":9,"vwap":1737},"2025-10-10",54.77,-3.42,{"date":1740,"open":1634,"high":1634,"low":1741,"close":1708,"change":1742,"percent_change":1061,"volume":1151,"transactions":9,"vwap":1708},"2025-10-09",56.55,-0.2,{"date":1744,"open":1745,"high":1746,"low":1323,"close":1568,"change":812,"percent_change":1233,"volume":176,"transactions":9,"vwap":1568},"2025-10-08",57.26,57.28,{"date":1748,"open":1374,"high":1374,"low":1370,"close":1324,"change":1749,"percent_change":1266,"volume":1750,"transactions":9,"vwap":1324},"2025-10-07",-0.27,6900,{"date":1752,"open":1753,"high":1753,"low":1344,"close":1746,"change":892,"percent_change":1677,"volume":786,"transactions":9,"vwap":1746},"2025-10-06",57.66,{"date":1755,"open":1756,"high":1480,"low":1756,"close":1757,"change":752,"percent_change":1758,"volume":922,"transactions":9,"vwap":1757},"2025-10-03",57.18,57.49,0.37,{"date":1760,"open":1704,"high":1761,"low":1704,"close":1746,"change":860,"percent_change":797,"volume":985,"transactions":9,"vwap":1746},"2025-10-02",57.4,{"date":1763,"open":1757,"high":1757,"low":1725,"close":1725,"change":1187,"percent_change":1764,"volume":831,"transactions":9,"vwap":1725},"2025-10-01",-1.5,{"date":1766,"open":189,"high":189,"low":1680,"close":1055,"change":995,"percent_change":1105,"volume":1767,"transactions":9,"vwap":1055},"2025-09-30",4500,{"date":1769,"open":1770,"high":189,"low":1770,"close":189,"change":137,"percent_change":865,"volume":1636,"transactions":9,"vwap":189},"2025-09-29",57.68,{"date":1772,"open":1773,"high":1480,"low":1774,"close":1480,"change":137,"percent_change":865,"volume":1432,"transactions":9,"vwap":1480},"2025-09-26",57.46,57.42,{"date":1776,"open":208,"high":1777,"low":208,"close":1746,"change":1105,"percent_change":1778,"volume":1304,"transactions":9,"vwap":1746},"2025-09-25",57.61,-0.69,{"date":1780,"open":237,"high":237,"low":1770,"close":1770,"change":1005,"percent_change":1320,"volume":1311,"transactions":9,"vwap":1770},"2025-09-24",{"date":1782,"open":1783,"high":1511,"low":1068,"close":1520,"change":1784,"percent_change":1749,"volume":1785,"transactions":9,"vwap":1520},"2025-09-23",58.93,-0.16,4200,{"date":1787,"open":1074,"high":237,"low":1036,"close":1416,"change":811,"percent_change":812,"volume":1404,"transactions":9,"vwap":1416},"2025-09-22",{"date":1789,"open":1790,"high":1791,"low":1387,"close":218,"change":860,"percent_change":643,"volume":936,"transactions":9,"vwap":218},"2025-09-19",58.31,58.65,{"date":1793,"open":1688,"high":254,"low":1688,"close":254,"change":1057,"percent_change":606,"volume":786,"transactions":9,"vwap":254},"2025-09-18",{"date":1795,"open":1796,"high":974,"low":1796,"close":1563,"change":287,"percent_change":1797,"volume":176,"transactions":9,"vwap":1563},"2025-09-17",57.52,0.68,{"date":1799,"open":1323,"high":1092,"low":1323,"close":1092,"change":812,"percent_change":112,"volume":767,"transactions":9,"vwap":1092},"2025-09-16",{"date":1801,"open":969,"high":974,"low":1377,"close":1377,"change":1802,"percent_change":1803,"volume":1085,"transactions":9,"vwap":1377},"2025-09-15",-0.14,-0.24,{"date":1805,"open":1774,"high":1806,"low":1761,"close":1757,"change":1742,"percent_change":1061,"volume":1151,"transactions":9,"vwap":1757},"2025-09-12",57.67,{"date":1808,"open":1809,"high":1480,"low":1809,"close":969,"change":1730,"percent_change":1810,"volume":1811,"transactions":9,"vwap":969},"2025-09-11",57.3,1.6,6200,{"date":1813,"open":1814,"high":1815,"low":1683,"close":1816,"change":587,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-10",56.97,57.13,56.78,-0.33,5600,{"date":1820,"open":1821,"high":1287,"low":1821,"close":1814,"change":1238,"percent_change":353,"volume":1822,"transactions":9,"vwap":1814},"2025-09-09",56.62,5800,{"date":1824,"open":1567,"high":1324,"low":1567,"close":1324,"change":1482,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1324},"2025-09-08",1.12,4300,{"date":1828,"open":1829,"high":1097,"low":1829,"close":1700,"change":1491,"percent_change":1830,"volume":936,"transactions":9,"vwap":1700},"2025-09-05",55.86,-1.36,{"date":1832,"open":1833,"high":1834,"low":1660,"close":1674,"change":1178,"percent_change":1709,"volume":1835,"transactions":9,"vwap":1674},"2025-09-04",56.74,57.17,7400,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":680,"volume":1304,"transactions":9,"vwap":1840},"2025-09-03",56.79,56.18,56.45,-0.25,{"date":1843,"open":1844,"high":1845,"low":1699,"close":1845,"change":680,"percent_change":1389,"volume":1846,"transactions":9,"vwap":1845},"2025-09-02",56.39,56.7,4800,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1238,"percent_change":353,"volume":798,"transactions":9,"vwap":1849},"2025-08-29",57.14,{"date":1851,"open":1287,"high":1756,"low":1371,"close":1756,"change":614,"percent_change":1382,"volume":1006,"transactions":9,"vwap":1756},"2025-08-28",{"date":1853,"open":1854,"high":1854,"low":1855,"close":1581,"change":1192,"percent_change":1662,"volume":861,"transactions":9,"vwap":1581},"2025-08-27",57.09,56.98,{"date":1857,"open":1845,"high":1849,"low":1845,"close":1849,"change":797,"percent_change":977,"volume":914,"transactions":9,"vwap":1849},"2025-08-26",{"date":1859,"open":1729,"high":1860,"low":1656,"close":1656,"change":680,"percent_change":1389,"volume":1043,"transactions":9,"vwap":1656},"2025-08-25",57.21,{"date":1862,"open":1680,"high":1680,"low":1745,"close":1745,"change":1288,"percent_change":1863,"volume":767,"transactions":9,"vwap":1745},"2025-08-22",2.12,{"date":1865,"open":1866,"high":1728,"low":1867,"close":1868,"change":920,"percent_change":921,"volume":1869,"transactions":9,"vwap":1868},"2025-08-21",56.12,55.91,56.07,6300,{"date":1871,"open":1621,"high":1866,"low":1872,"close":1866,"change":752,"percent_change":257,"volume":786,"transactions":9,"vwap":1866},"2025-08-20",55.64,{"date":1874,"open":1676,"high":1676,"low":1875,"close":1867,"change":942,"percent_change":929,"volume":824,"transactions":9,"vwap":1867},"2025-08-19",55.87,{"date":1877,"open":1868,"high":1569,"low":1868,"close":1569,"change":82,"percent_change":853,"volume":753,"transactions":9,"vwap":1569},"2025-08-18",{"date":1879,"open":1880,"high":1881,"low":1675,"close":1665,"change":1161,"percent_change":1882,"volume":1043,"transactions":9,"vwap":1665},"2025-08-15",56.26,56.33,-0.92,{"date":1884,"open":1567,"high":1656,"low":1671,"close":1656,"change":510,"percent_change":955,"volume":1348,"transactions":9,"vwap":1656},"2025-08-14",{"date":1886,"open":1330,"high":1325,"low":1337,"close":1325,"change":797,"percent_change":830,"volume":914,"transactions":9,"vwap":1325},"2025-08-13",{"date":1888,"open":1307,"high":1889,"low":1307,"close":1889,"change":1890,"percent_change":724,"volume":842,"transactions":9,"vwap":1889},"2025-08-12",56.51,0.85,{"date":1892,"open":1893,"high":1334,"low":1894,"close":1113,"change":1396,"percent_change":1461,"volume":1785,"transactions":9,"vwap":1113},"2025-08-11",55.89,55.58,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1402,"volume":786,"transactions":9,"vwap":1899},"2025-08-08",55.44,55.53,55.5,0.03,{"date":1902,"open":1903,"high":1903,"low":1274,"close":1274,"change":1061,"percent_change":231,"volume":786,"transactions":9,"vwap":1274},"2025-08-07",55.59,{"date":1905,"open":1645,"high":1906,"low":1645,"close":1906,"change":956,"percent_change":920,"volume":1085,"transactions":9,"vwap":1906},"2025-08-06",55.82,{"date":1908,"open":1909,"high":1910,"low":1103,"close":1910,"change":1403,"percent_change":1396,"volume":1426,"transactions":9,"vwap":1910},"2025-08-05",55.76,55.85,{"date":1912,"open":1913,"high":1909,"low":1913,"close":1909,"change":1512,"percent_change":1914,"volume":1383,"transactions":9,"vwap":1909},"2025-08-04",55.040001,1.75,{"date":1916,"open":1598,"high":1614,"low":1598,"close":1917,"change":1651,"percent_change":1720,"volume":767,"transactions":9,"vwap":1917},"2025-08-01",54.8,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1875,"change":1784,"percent_change":803,"volume":805,"transactions":9,"vwap":1875},"2025-07-31",56.099998,55.83,{"date":1923,"open":1665,"high":1097,"low":1650,"close":1924,"change":1784,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-07-30",56.029999,-0.28,4600,{"date":1928,"open":1929,"high":1929,"low":1315,"close":1728,"change":353,"percent_change":434,"volume":1043,"transactions":9,"vwap":1728},"2025-07-29",56.95,{"date":1931,"open":1665,"high":1676,"low":1932,"close":1880,"change":996,"percent_change":1778,"volume":1311,"transactions":9,"vwap":1880},"2025-07-28",56.15,{"date":1934,"open":1097,"high":1567,"low":1097,"close":1567,"change":45,"percent_change":1890,"volume":1006,"transactions":9,"vwap":1567},"2025-07-25",{"date":1936,"open":1937,"high":1108,"low":1315,"close":1314,"change":1662,"percent_change":1186,"volume":1938,"transactions":9,"vwap":1314},"2025-07-24",56.28,5400,{"date":1940,"open":1941,"high":1942,"low":1109,"close":1942,"change":1128,"percent_change":202,"volume":880,"transactions":9,"vwap":1942},"2025-07-23",56.14,56.43,{"date":1944,"open":1625,"high":1670,"low":1113,"close":1670,"change":107,"percent_change":1128,"volume":1945,"transactions":9,"vwap":1670},"2025-07-22",5700,{"date":1947,"open":1569,"high":1569,"low":1909,"close":1909,"change":946,"percent_change":1948,"volume":842,"transactions":9,"vwap":1909},"2025-07-21",-1.2,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1569,"change":752,"percent_change":1758,"volume":867,"transactions":9,"vwap":1569},"2025-07-18",56.52,56.21,{"date":1954,"open":1701,"high":1318,"low":1701,"close":1955,"change":102,"percent_change":1956,"volume":1432,"transactions":9,"vwap":1955},"2025-07-17",56.23,0.95,{"date":1958,"open":1959,"high":1625,"low":1265,"close":1644,"change":1960,"percent_change":724,"volume":831,"transactions":9,"vwap":1644},"2025-07-16",55.42,0.84,{"date":1962,"open":1274,"high":1645,"low":1614,"close":1614,"change":1162,"percent_change":1963,"volume":1085,"transactions":9,"vwap":1614},"2025-07-15",-1.74,{"date":1965,"open":1966,"high":1829,"low":1966,"close":1921,"change":1967,"percent_change":965,"volume":1685,"transactions":9,"vwap":1921},"2025-07-14",55.51,0.59,{"date":1969,"open":1333,"high":1333,"low":1970,"close":1970,"change":1882,"percent_change":1971,"volume":1085,"transactions":9,"vwap":1970},"2025-07-11",55.24,-1.64,{"date":1973,"open":1868,"high":1699,"low":1974,"close":1699,"change":1396,"percent_change":1461,"volume":1151,"transactions":9,"vwap":1699},"2025-07-10",55.97,{"date":1976,"open":1670,"high":1977,"low":1670,"close":1670,"change":900,"percent_change":82,"volume":831,"transactions":9,"vwap":1670},"2025-07-09",56.080002,{"date":1979,"open":1699,"high":1665,"low":1334,"close":1334,"change":1817,"percent_change":425,"volume":880,"transactions":9,"vwap":1334},"2025-07-08",{"date":1981,"open":1708,"high":1705,"low":1952,"close":1675,"change":1465,"percent_change":1982,"volume":936,"transactions":9,"vwap":1675},"2025-07-07",-1.4,{"date":1984,"open":1286,"high":1371,"low":1286,"close":1371,"change":122,"percent_change":1810,"volume":867,"transactions":9,"vwap":1371},"2025-07-03",{"date":1986,"open":1839,"high":1582,"low":1932,"close":1932,"change":812,"percent_change":1233,"volume":914,"transactions":9,"vwap":1932},"2025-07-02",{"date":1988,"open":1989,"high":1989,"low":1990,"close":1675,"change":804,"percent_change":1267,"volume":786,"transactions":9,"vwap":1675},"2025-07-01",56.47,56.040001,{"date":1992,"open":1840,"high":1660,"low":1649,"close":1660,"change":1890,"percent_change":1993,"volume":753,"transactions":9,"vwap":1660},"2025-06-30",1.52,{"date":1995,"open":1996,"high":1952,"low":1997,"close":1997,"change":812,"percent_change":1233,"volume":767,"transactions":9,"vwap":1997},"2025-06-27",56.02,55.88,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":1641,"percent_change":2003,"volume":842,"transactions":9,"vwap":2001},"2025-06-26",55.62,55.98,55.61,1.17,{"date":2005,"open":1899,"high":1899,"low":2006,"close":1602,"change":823,"percent_change":1537,"volume":1085,"transactions":9,"vwap":1602},"2025-06-25",55.17,{"date":2008,"open":1334,"high":1334,"low":2009,"close":1997,"change":1482,"percent_change":1438,"volume":813,"transactions":9,"vwap":1997},"2025-06-24",55.72,{"date":2011,"open":2012,"high":1278,"low":2012,"close":1278,"change":1797,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1278},"2025-06-23",54.52,1.25,4100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1051,"percent_change":1758,"volume":831,"transactions":9,"vwap":2020},"2025-06-20",54.58,54.59,54.42,54.57,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":811,"percent_change":785,"volume":792,"transactions":9,"vwap":2026},"2025-06-18",54.54,54.63,54.24,54.37,{"date":2028,"open":2029,"high":1271,"low":2030,"close":2031,"change":823,"percent_change":2032,"volume":1818,"transactions":9,"vwap":2031},"2025-06-17",54.51,54.29,54.43,-1,{"date":2034,"open":2035,"high":1734,"low":2035,"close":2036,"change":835,"percent_change":2037,"volume":1818,"transactions":9,"vwap":2036},"2025-06-16",54.75,54.98,1.22,{"date":2039,"open":1597,"high":1251,"low":1250,"close":1250,"change":2040,"percent_change":2041,"volume":867,"transactions":9,"vwap":1250},"2025-06-13",-1.32,-2.37,{"date":2043,"open":1719,"high":1872,"low":1719,"close":1872,"change":1461,"percent_change":2044,"volume":767,"transactions":9,"vwap":1872},"2025-06-12",0.52,{"date":2046,"open":2047,"high":2048,"low":2047,"close":1096,"change":443,"percent_change":859,"volume":1348,"transactions":9,"vwap":1096},"2025-06-11",55.29,55.73,{"date":2050,"open":2051,"high":1263,"low":2052,"close":2047,"change":434,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2047},"2025-06-10",55.21,55.11,-0.22,8300,{"date":2056,"open":1910,"high":1910,"low":1302,"close":2057,"change":822,"percent_change":1075,"volume":1304,"transactions":9,"vwap":2057},"2025-06-09",55.41,{"date":2059,"open":1644,"high":1587,"low":2060,"close":1650,"change":790,"percent_change":606,"volume":1167,"transactions":9,"vwap":1650},"2025-06-06",55.55,{"date":2062,"open":2036,"high":1263,"low":2036,"close":2063,"change":1784,"percent_change":803,"volume":805,"transactions":9,"vwap":2063},"2025-06-05",55.049999,{"date":2065,"open":1645,"high":1898,"low":2066,"close":2051,"change":73,"percent_change":1882,"volume":861,"transactions":9,"vwap":2051},"2025-06-04",55.2,{"date":2068,"open":2069,"high":2009,"low":2069,"close":2009,"change":614,"percent_change":81,"volume":767,"transactions":9,"vwap":2009},"2025-06-03",55.23,{"date":2071,"open":1718,"high":1898,"low":1718,"close":1898,"change":614,"percent_change":81,"volume":824,"transactions":9,"vwap":1898},"2025-06-02",{"date":2073,"open":2052,"high":2074,"low":2052,"close":2074,"change":81,"percent_change":453,"volume":805,"transactions":9,"vwap":2074},"2025-05-30",55.34,{"date":2076,"open":2077,"high":1265,"low":2078,"close":1265,"change":1051,"percent_change":1134,"volume":914,"transactions":9,"vwap":1265},"2025-05-29",54.74,54.65,{"date":2080,"open":2081,"high":1719,"low":1917,"close":1917,"change":1186,"percent_change":1016,"volume":922,"transactions":9,"vwap":1917},"2025-05-28",55.080002,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":1021,"percent_change":2086,"volume":831,"transactions":9,"vwap":2085},"2025-05-27",54.87,55.26,1.73,{"date":2088,"open":1138,"high":1250,"low":1138,"close":1250,"change":443,"percent_change":859,"volume":786,"transactions":9,"vwap":1250},"2025-05-23",{"date":2090,"open":1597,"high":1597,"low":2091,"close":2091,"change":2092,"percent_change":221,"volume":880,"transactions":9,"vwap":2091},"2025-05-22",54.26,-0.43,{"date":2094,"open":1278,"high":1278,"low":2018,"close":2095,"change":2096,"percent_change":2097,"volume":767,"transactions":9,"vwap":2095},"2025-05-21",54.69,-1.28,-2.29,{"date":2099,"open":1893,"high":1974,"low":1921,"close":1974,"change":1677,"percent_change":1496,"volume":2100,"transactions":9,"vwap":1974},"2025-05-20",11400,{"date":2102,"open":2103,"high":2104,"low":1867,"close":2104,"change":1508,"percent_change":935,"volume":1151,"transactions":9,"vwap":2104},"2025-05-19",56.09,56.34,{"date":2106,"open":2107,"high":1319,"low":1990,"close":1319,"change":137,"percent_change":2108,"volume":1311,"transactions":9,"vwap":1319},"2025-05-16",56.060001,0.82,{"date":2110,"open":2111,"high":1626,"low":2111,"close":1626,"change":257,"percent_change":886,"volume":867,"transactions":9,"vwap":1626},"2025-05-15",55.15,{"date":2113,"open":1602,"high":2114,"low":1278,"close":1104,"change":434,"percent_change":2053,"volume":985,"transactions":9,"vwap":1104},"2025-05-14",55.46,{"date":2116,"open":1909,"high":1829,"low":2060,"close":2060,"change":614,"percent_change":81,"volume":824,"transactions":9,"vwap":2060},"2025-05-13",{"date":2118,"open":2119,"high":1259,"low":1586,"close":1622,"change":866,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1622},"2025-05-12",55.3,2.48,8500,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":879,"percent_change":379,"volume":176,"transactions":9,"vwap":2125},"2025-05-09",54.38,54.02,{"date":2127,"open":2128,"high":1251,"low":2129,"close":2129,"change":854,"percent_change":1203,"volume":1826,"transactions":9,"vwap":2129},"2025-05-08",54.15,54.0099983,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":89,"percent_change":854,"volume":880,"transactions":9,"vwap":2134},"2025-05-07",53.76,53.99,53.6,{"date":2136,"open":1172,"high":2137,"low":1172,"close":2137,"change":112,"percent_change":1500,"volume":2138,"transactions":9,"vwap":2137},"2025-05-06",53.38,48400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":1742,"percent_change":1677,"volume":842,"transactions":9,"vwap":2143},"2025-05-05",53.66,53.83,53.55,{"date":2145,"open":1139,"high":1202,"low":2146,"close":1615,"change":2147,"percent_change":2148,"volume":1811,"transactions":9,"vwap":1615},"2025-05-02",53.42,1.47,2.81,{"date":2150,"open":1182,"high":2151,"low":2152,"close":2152,"change":859,"percent_change":752,"volume":1348,"transactions":9,"vwap":2152},"2025-05-01",52.8,52.28,{"date":2154,"open":2155,"high":1191,"low":2155,"close":2156,"change":893,"percent_change":1778,"volume":861,"transactions":9,"vwap":2156},"2025-04-30",51.9,52.17,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1191,"change":797,"percent_change":1646,"volume":1311,"transactions":9,"vwap":1191},"2025-04-29",51.91,52.56,51.76,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1461,"percent_change":977,"volume":1006,"transactions":9,"vwap":2165},"2025-04-28",51.61,52.21,{"date":2167,"open":178,"high":2168,"low":178,"close":2168,"change":1749,"percent_change":1161,"volume":767,"transactions":9,"vwap":2168},"2025-04-25",51.92,{"date":182,"open":2170,"high":1154,"low":2170,"close":2171,"change":977,"percent_change":2172,"volume":880,"transactions":9,"vwap":2171},51.63,52.19,1.08]