[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZG":3,"homepage-market-summary":28,"stock-historical-RZG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZG","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 S&P SmallCap 600 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7056,0.44564,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},63.16,63.735,63.4357,-0.2757,-0.43,1731.483061,73.24,50.95,7274.36147349004,54.8,5178,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.27,6438,2349964.729846,38.05,"2025-04-24",[182,185,194,204,214,224,234,245,255,265,275,286,296,305,314,325,335,344,353,364,374,384,392,401,411,421,431,439,448,459,469,480,490,501,510,519,528,537,547,556,565,573,583,593,603,612,620,628,637,646,656,666,675,685,695,704,712,721,732,743,753,762,768,777,783,791,799,805,811,818,825,833,841,849,856,862,868,877,884,889,895,903,910,919,926,935,941,945,951,959,965,972,978,985,991,997,1004,1011,1017,1021,1026,1029,1034,1042,1049,1055,1059,1066,1072,1078,1086,1092,1100,1105,1112,1119,1125,1131,1138,1146,1152,1157,1163,1170,1176,1182,1190,1197,1205,1209,1216,1224,1232,1239,1245,1252,1257,1264,1270,1276,1283,1289,1296,1303,1310,1313,1317,1323,1329,1336,1342,1348,1352,1358,1363,1369,1375,1382,1387,1393,1399,1406,1413,1418,1423,1429,1433,1438,1443,1447,1452,1458,1462,1469,1473,1479,1483,1490,1494,1500,1503,1507,1510,1514,1520,1523,1529,1534,1540,1546,1551,1558,1562,1567,1574,1580,1585,1591,1595,1597,1603,1610,1612,1618,1622,1628,1635,1640,1646,1652,1659,1665,1670,1676,1680,1683,1689,1694,1701,1704,1710,1716,1724,1729,1734,1739,1742,1745,1748,1755,1762,1767,1772,1778,1783,1789,1793,1797,1802,1806,1809,1814,1820,1824,1829,1832,1837,1845,1849,1856,1859,1864,1869,1871,1874,1879,1883,1886,1890,1894,1899,1902,1905,1910,1916,1919,1922,1927,1931,1934,1938,1941,1944,1947,1950,1954,1959,1962,1966,1971,1976,1979,1983,1988,1993,1998,2002,2006,2011,2016,2021,2028,2033,2039,2044,2049,2054,2061,2066,2073,2077,2082,2086,2091,2096,2099,2101,2104,2110,2115,2120,2125,2130,2135,2140,2145,2149,2151,2154,2159,2163,2169,2173,2177,2181,2186,2192,2197,2202,2210,2216,2222,2227,2232,2238,2244,2247,2252,2256,2259,2264,2270,2275,2279,2283,2288,2292,2297,2300,2305,2309,2315,2321,2330,2335,2343,2348,2352,2357,2362,2367,2371,2376,2381,2384],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},50,63.335,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",63.35,63.545,0.1163,0.18,2062.1898,51,63.4898,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",63.31,63.6,63.3194,0.7762,1.24,2100.2724,57,63.4814,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",62.24,62.5432,62.17,0.0737,0.12,4186.7431,64,62.3593,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",62.94,63.13,62.4695,-0.468,-0.74,1088.3191,43,62.8563,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",63.61,62.59,62.9375,-0.3483,-0.55,2581.2044,73,62.9692,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",63.11,63.355,62.935,63.2858,-0.4133,-0.65,2995.008117,93,63.1778,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",63.84,63.92,63.6991,0.1437,0.23,1271.063325,83,63.7694,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",63.33,63.5554,62.905,-0.009,-0.01,1264.2234,70,63.231,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",63.88,63.54,63.5644,-0.9028,-1.4,1621.7146,59,63.653,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",64.7,64.91,64.14,64.4672,0.2772,0.43,2690.004643,67,64.4636,{"date":287,"open":279,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",64.39,64.12,64.19,0.3335,0.52,8465.930043,99,64.2877,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":212,"vwap":304},"2026-09-18",63.8,63.8565,63.74,-0.3159,-0.49,2878.0292,63.8039,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",64.9,64.1724,0.1291,0.2,6360.013892,47,64.2862,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",64.4,64.53,64.03,64.0433,0.2269,0.36,1470.0993,69,64.3486,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",64.84,63.66,63.8164,-0.9691,-1.5,3767.7763,96,63.9152,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":323,"vwap":343},"2026-09-14",65.01,65.0945,64.7855,-0.7038,-1.07,1649.483691,65.0053,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":50,"volume":350,"transactions":351,"vwap":352},"2026-09-11",65.57,65.58,65.4893,0.3166,1403.838932,52,65.5629,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",65.07,65.36,65.06,65.1727,-0.6543,-0.99,5384.8725,71,65.166,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",66.065,65.68,65.827,-0.8907,-1.34,6638.3835,98,65.7434,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",66.82,67.15,66.7177,-0.2723,-0.41,2121.4561,75,66.9091,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":273,"vwap":391},"2026-09-04",66.37,66.99,0.2518,0.38,1491.7605,66.8193,{"date":393,"open":376,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":273,"vwap":400},"2026-09-03",66.835,66.4487,66.7382,0.4393,0.66,1819.4855,66.7365,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",65.65,66.49,66.2989,0.9289,1.42,3906.4805,68,66.1759,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",65.91,66.1693,65.37,-1.2215,-1.83,25168.788443,108,65.4728,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":253,"vwap":430},"2026-08-31",66.67,66.75,66.51,66.5915,-0.7644,-1.13,2802.2128,66.6393,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":202,"vwap":438},"2026-08-28",68.195,67.3559,-1.1582,-1.69,14854.66172,68.0745,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":183,"vwap":447},"2026-08-27",68.6599,68.29,68.5141,-0.0821,-0.12,2964.94824,68.5291,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",68.9,68.945,68.52,68.5962,0.0619,0.09,5265.317372,86,68.7188,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":105,"volume":466,"transactions":467,"vwap":468},"2026-08-25",68.4917,68.58,68.3601,68.5343,0.1617,4144.686792,89,67.6513,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",68.45,68.63,68.35,68.3726,-0.245,-0.36,3475.939509,78,68.4448,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",68.19,68.6176,68.12,0.5728,0.84,4661.590876,109,68.4276,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",68.91,69.03,67.991,68.0448,-1.116,-1.61,6752.9727,124,68.4328,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":380,"volume":507,"transactions":508,"vwap":509},"2026-08-19",70.18,69.0848,69.1608,-0.2879,5121.009205,114,69.4702,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",70.13,69.4487,-1.1085,-1.57,1122.684485,72,69.7502,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":478,"vwap":527},"2026-08-17",70.2,70.76,70.5572,0.1022,0.15,2788.3681,70.4848,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":173,"volume":534,"transactions":535,"vwap":536},"2026-08-14",69.79,70.49,70.455,0.6965,8098.7521,95,70.3607,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":517,"vwap":546},"2026-08-13",70.25,70.26,69.7353,69.7585,-0.173,-0.25,3380.501577,69.9737,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":157,"volume":554,"transactions":478,"vwap":555},"2026-08-12",69.945,70.115,69.55,69.9315,0.3815,4958.755914,69.8099,{"date":557,"open":558,"high":559,"low":560,"close":551,"change":561,"percent_change":562,"volume":563,"transactions":243,"vwap":564},"2026-08-11",69.8,70.05,69.495,-0.0766,-0.11,5505.0501,69.6497,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":457,"vwap":572},"2026-08-10",69.91,69.6266,-0.4802,-0.68,3735.089388,69.8483,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",70.85,69.87,70.1068,-0.1532,-0.22,6578.6334,81,70.1629,{"date":584,"open":585,"high":586,"low":587,"close":540,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",70.52,70.79,70.1501,-0.6726,-0.95,3126.9474,79,70.4951,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",71.3,71.945,70.9326,-0.5874,-0.82,2381.2362,76,71.3182,{"date":604,"open":263,"high":605,"low":263,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",71.575,71.52,1.728,2.48,33490.716179,153,71.136,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":610,"vwap":619},"2026-08-03",68.65,69.792,1.342,1.96,42615.812667,69.4215,{"date":621,"open":622,"high":622,"low":623,"close":471,"change":624,"percent_change":241,"volume":625,"transactions":626,"vwap":627},"2026-07-31",69.23,68.355,-0.45,3945.386503,105,68.5874,{"date":629,"open":630,"high":450,"low":631,"close":450,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",68.5,68.22,1.4543,2.16,5803.9036,85,68.5264,{"date":638,"open":639,"high":492,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":535,"vwap":645},"2026-07-29",68.72,67.315,67.4457,-1.467,-2.13,3362.521393,67.9358,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",68.26,68.9127,67.93,-0.2077,-0.3,2614.6576,82,68.8276,{"date":657,"open":658,"high":659,"low":452,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",69.32,69.35,69.1204,0.6504,0.95,10052.5636,104,68.6757,{"date":667,"open":668,"high":668,"low":471,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",69.27,68.47,-0.423,-0.61,17994.5486,149,68.8685,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":610,"vwap":684},"2026-07-23",68.64,69.0199,68.44,68.893,-0.5085,-0.73,68242.579,68.7058,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",70.19,69.29,69.4015,-1.0174,-1.44,3837.022949,84,69.7393,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":294,"vwap":703},"2026-07-21",69.59,70.4189,69.44,1.5189,2.2,6720.657319,69.8382,{"date":705,"open":706,"high":706,"low":450,"close":450,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",70.01,-0.6215,-0.89,35305.582,148,69.3643,{"date":713,"open":622,"high":714,"low":715,"close":716,"change":717,"percent_change":170,"volume":718,"transactions":719,"vwap":720},"2026-07-17",69.65,68.845,69.5215,-0.4985,40178.718635,110,69.397,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",70.63,70.6972,69.6715,70.02,-0.5311,-0.75,24574.967532,197,69.9793,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",70.53,70.675,70.191,70.5511,0.3111,0.44,59699.656966,156,70.5414,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",70.38,69.94,70.24,0.6305,0.91,10207.2604,134,70.1687,{"date":754,"open":522,"high":522,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",69.5201,69.6095,-1.2105,-1.71,9380.192678,160,70.1896,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":671,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",71.7,70.82,-0.85,13200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",71.36,71.61,71.21,71.43,1.13,1.61,12500,{"date":778,"open":772,"high":772,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",70.3,-1.1,-1.54,49100,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",72.46,71.080002,71.4,-0.79,-1.09,8900,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",71.9,72.73,72.19,0.64,0.89,57600,{"date":800,"open":785,"high":785,"low":801,"close":802,"change":241,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",70.84,71.55,-0.9,30500,{"date":806,"open":807,"high":23,"low":808,"close":808,"change":302,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",72.98,72.2,-0.67,29800,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":115,"volume":817,"transactions":9,"vwap":815},"2026-06-30",71.81,72.83,72.69,0.86,13700,{"date":819,"open":787,"high":820,"low":787,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",71.89,71.83,0.42,0.59,63600,{"date":826,"open":827,"high":828,"low":575,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",70.91,71.53,71.41,0.68,0.96,18900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":797,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",70.71,71.62,70.55,70.73,1.27,75500,{"date":842,"open":558,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",70.67,69.75,69.84,0.76,1.1,2900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":579,"volume":855,"transactions":9,"vwap":853},"2026-06-23",68.2,69.41,69.080002,-0.15,17700,{"date":857,"open":858,"high":858,"low":622,"close":622,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":622},"2026-06-22",69.7,-0.03,-0.04,4500,{"date":863,"open":853,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":848,"transactions":9,"vwap":864},"2026-06-18",69.26,68.83,1.38,2.03,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",68.77,68.88,67.8,67.88,-0.06,-0.09,4600,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":21,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",68.84,69.040001,67.94,-0.63,3700,{"date":885,"open":865,"high":865,"low":886,"close":886,"change":887,"percent_change":797,"volume":888,"transactions":9,"vwap":886},"2026-06-15",68.37,0.6,1300,{"date":890,"open":891,"high":851,"low":892,"close":892,"change":823,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",68.019997,67.77,0.88,2000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":876,"transactions":9,"vwap":900},"2026-06-11",65.94,67.21,65.81,67.18,2.23,3.43,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":671,"volume":909,"transactions":9,"vwap":907},"2026-06-10",66.019997,66.089996,64.95,-0.4,3300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",66,66.15,64.32,65.35,0.83,1.29,3500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":251,"percent_change":321,"volume":925,"transactions":9,"vwap":924},"2026-06-08",64.49,65.059998,64.47,64.52,7500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",64.79,65.050003,64.17,64.29,-1.02,-1.56,2300,{"date":936,"open":279,"high":937,"low":279,"close":938,"change":939,"percent_change":940,"volume":934,"transactions":9,"vwap":938},"2026-06-04",65.34,65.31,1.19,1.86,{"date":942,"open":943,"high":279,"low":943,"close":289,"change":944,"percent_change":445,"volume":174,"transactions":9,"vwap":289},"2026-06-03",63.96,-0.08,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":80,"percent_change":87,"volume":950,"transactions":9,"vwap":949},"2026-06-02",63.93,64.36,64.2,2800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":544,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-01",63.97,64.23,63.38,64.059998,-0.39,50900,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":360,"volume":964,"transactions":9,"vwap":962},"2026-05-29",64.98,64.31,-0.64,2700,{"date":966,"open":967,"high":968,"low":967,"close":907,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-05-28",64.72,65.17,-0.13,-0.2,5000,{"date":973,"open":415,"high":415,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",65.029999,65.080002,0,1500,{"date":979,"open":980,"high":975,"low":981,"close":975,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":975},"2026-05-26",64.57,64.46,1.41,2.21,600,{"date":986,"open":987,"high":298,"low":988,"close":989,"change":990,"percent_change":282,"volume":876,"transactions":9,"vwap":989},"2026-05-22",63.52,63.5,63.67,0.27,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":544,"volume":996,"transactions":9,"vwap":994},"2026-05-21",62.7,63.4,-0.16,800,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",62.86,63.56,1.23,1.97,3200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":708,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",62.46,62.72,62.33,-0.56,1900,{"date":1012,"open":236,"high":1013,"low":1014,"close":1014,"change":150,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",63.12,62.89,0.06,1100,{"date":1018,"open":236,"high":236,"low":1019,"close":1019,"change":1020,"percent_change":436,"volume":888,"transactions":9,"vwap":1019},"2026-05-15",62.85,-1.08,{"date":1022,"open":212,"high":931,"low":1023,"close":947,"change":310,"percent_change":1024,"volume":1025,"transactions":9,"vwap":947},"2026-05-14",63.73,0.31,6600,{"date":1027,"open":1028,"high":1028,"low":196,"close":1023,"change":944,"percent_change":969,"volume":909,"transactions":9,"vwap":1023},"2026-05-13",64.010002,{"date":1030,"open":949,"high":949,"low":257,"close":1031,"change":64,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",63.81,-1.12,16000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":317,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":317},"2026-05-11",64.82,64.92,64.51,-0.35,-0.54,3000,{"date":1043,"open":1044,"high":922,"low":1045,"close":1046,"change":94,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-08",64.89,64.44,64.88,0.79,4900,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":883,"transactions":9,"vwap":1052},"2026-05-07",65.71,64.37,-1,-1.53,{"date":1056,"open":1057,"high":1057,"low":1036,"close":415,"change":310,"percent_change":1024,"volume":1058,"transactions":9,"vwap":415},"2026-05-06",65.46,6000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":968,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":968},"2026-05-05",64.87,65.39,0.99,1.54,7200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":380,"percent_change":882,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",64.93,64.089996,64.18,3600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":50,"percent_change":846,"volume":1077,"transactions":9,"vwap":1076},"2026-05-01",63.94,64.67,64.59,20700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-30",62.97,64.099998,62.61,1.6,2.56,5800,{"date":1087,"open":236,"high":236,"low":1088,"close":1089,"change":1040,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",62.29,62.5,-0.86,18700,{"date":1093,"open":187,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",63.37,62.67,63.040001,-0.53,-0.83,44400,{"date":1101,"open":1102,"high":1103,"low":257,"close":1103,"change":525,"percent_change":105,"volume":1104,"transactions":9,"vwap":1103},"2026-04-27",63.41,63.57,57400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":822,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",62.77,63.49,63.42,0.67,2500,{"date":1113,"open":1114,"high":226,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":876,"transactions":9,"vwap":1116},"2026-04-23",63.59,62.71,63,-0.18,-0.28,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":816,"volume":883,"transactions":9,"vwap":1123},"2026-04-22",63.26,62.95,63.18,0.54,{"date":1126,"open":1000,"high":1000,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",62.64,-0.81,-1.28,14400,{"date":1132,"open":1133,"high":1134,"low":1116,"close":1135,"change":1136,"percent_change":1137,"volume":918,"transactions":9,"vwap":1135},"2026-04-20",63.0099983,63.46,63.45,0.16,0.25,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",62.92,63.65,63.29,1.72,2.79,4000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":110,"percent_change":1118,"volume":1151,"transactions":9,"vwap":1150},"2026-04-16",61.95,61.27,61.57,5600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":944,"percent_change":969,"volume":1041,"transactions":9,"vwap":1156},"2026-04-15",62.13,61.29,61.74,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":796,"percent_change":1162,"volume":934,"transactions":9,"vwap":1161},"2026-04-14",61.029999,61.86,61.82,1.05,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1047,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",60.14,61.18,60.060001,1.31,27700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":570,"percent_change":1175,"volume":883,"transactions":9,"vwap":1174},"2026-04-10",61.2,60.25,60.39,-1.11,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":823,"percent_change":1181,"volume":1003,"transactions":9,"vwap":1179},"2026-04-09",60.33,61.07,60.21,0.98,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":940,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",60.34,60.95,60.3,60.48,3.17,7100,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-07",58.099998,58.62,0.33,0.57,14100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":321,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-06",58.060001,58.3,58.049999,58.29,0.62,1400,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1024,"percent_change":1124,"volume":996,"transactions":9,"vwap":1208},"2026-04-02",57.73,57.93,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":398,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",57.85,58.18,57.62,1.16,2200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-31",56.099998,56.96,55.88,2.28,4.17,1700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",55.84,54.46,54.68,-0.66,-1.19,6500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":682,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-27",55.62,55.26,55.34,-1.3,2400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":428,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",56.98,56.07,-1.98,3400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1124,"percent_change":662,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",57.33,57.4,57.099998,57.2,1200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":79,"percent_change":887,"volume":1244,"transactions":9,"vwap":1256},"2026-03-24",55.76,56.86,56.66,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":848,"transactions":9,"vwap":1261},"2026-03-23",56.080002,57.040001,56.32,1.28,2.33,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1048,"transactions":9,"vwap":1267},"2026-03-20",56.48,55.040001,-1.65,-2.91,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":43,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",56.17,56.69,0.85,500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1223,"transactions":9,"vwap":1280},"2026-03-18",56.81,56.82,56.21,-0.78,-1.37,{"date":1284,"open":1285,"high":1286,"low":1255,"close":1286,"change":157,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",56.89,56.99,0.97,700,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":950,"transactions":9,"vwap":1293},"2026-03-16",56.38,56.64,56.44,0.81,1.46,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":860,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",55.47,55.73,55.63,-0.02,3800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":888,"transactions":9,"vwap":1307},"2026-03-12",55.9,55.53,55.65,-1.39,-2.44,{"date":1311,"open":1241,"high":1260,"low":1312,"close":1260,"change":1118,"percent_change":302,"volume":1010,"transactions":9,"vwap":1260},"2026-03-11",56.87,{"date":1314,"open":1315,"high":1192,"low":1316,"close":1316,"change":261,"percent_change":1301,"volume":1010,"transactions":9,"vwap":1316},"2026-03-10",57.37,57.32,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1247,"change":1047,"percent_change":1322,"volume":934,"transactions":9,"vwap":1247},"2026-03-09",56.049999,57.36,55.75,1.4,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":643,"volume":934,"transactions":9,"vwap":1327},"2026-03-06",57.060001,56.39,56.54,-1.23,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1223,"transactions":9,"vwap":1333},"2026-03-05",57.88,57.55,57.77,-1.35,-2.28,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":822,"percent_change":1341,"volume":977,"transactions":9,"vwap":1340},"2026-03-04",59.29,59.02,59.12,0.72,{"date":1343,"open":1344,"high":1339,"low":1345,"close":1346,"change":1128,"percent_change":1347,"volume":1244,"transactions":9,"vwap":1346},"2026-03-03",57.84,57.63,58.7,-1.36,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":50,"percent_change":916,"volume":950,"transactions":9,"vwap":1351},"2026-03-02",58.47,59.51,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1339,"change":1356,"percent_change":1357,"volume":1244,"transactions":9,"vwap":1339},"2026-02-27",59.35,58.81,-0.88,-1.47,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1194,"percent_change":157,"volume":1016,"transactions":9,"vwap":1361},"2026-02-26",59.79,59.9,59.67,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":292,"percent_change":893,"volume":894,"transactions":9,"vwap":1368},"2026-02-25",59.52,59.83,59.060001,59.57,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":86,"percent_change":839,"volume":1374,"transactions":9,"vwap":1373},"2026-02-24",58.51,59.22,59.049999,4300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1090,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-23",59.099998,58.22,58.31,-1.45,2600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":43,"volume":888,"transactions":9,"vwap":1385},"2026-02-20",58.68,59.17,0.28,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":944,"percent_change":1392,"volume":1251,"transactions":9,"vwap":1390},"2026-02-19",58.65,58.89,58.58,-0.14,{"date":1394,"open":1395,"high":1396,"low":1355,"close":1397,"change":1301,"percent_change":859,"volume":1398,"transactions":9,"vwap":1397},"2026-02-18",59.38,59.63,58.97,5400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":859,"percent_change":1405,"volume":1381,"transactions":9,"vwap":1404},"2026-02-17",58.95,59.33,58.67,58.99,-0.05,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1339,"change":1411,"percent_change":1412,"volume":894,"transactions":9,"vwap":1339},"2026-02-13",59.07,59.34,58.91,0.71,1.22,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1379,"change":708,"percent_change":331,"volume":1417,"transactions":9,"vwap":1379},"2026-02-12",59.43,58.24,17400,{"date":1419,"open":1420,"high":1420,"low":1346,"close":1421,"change":859,"percent_change":1405,"volume":1422,"transactions":9,"vwap":1421},"2026-02-11",59.5,59.2,6700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1039,"volume":1151,"transactions":9,"vwap":1427},"2026-02-10",59.47,59.58,59.23,-0.21,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1405,"percent_change":944,"volume":1010,"transactions":9,"vwap":1432},"2026-02-09",59.76,59.44,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":633,"percent_change":1437,"volume":1251,"transactions":9,"vwap":1436},"2026-02-06",58.16,59.49,3.77,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1247,"change":1301,"percent_change":859,"volume":1442,"transactions":9,"vwap":1247},"2026-02-05",56.91,58,10700,{"date":1444,"open":1445,"high":1445,"low":1241,"close":1446,"change":71,"percent_change":1356,"volume":1003,"transactions":9,"vwap":1446},"2026-02-04",58.2,57.35,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1097,"volume":174,"transactions":9,"vwap":1450},"2026-02-03",57.54,57.86,-0.31,{"date":1453,"open":1250,"high":1454,"low":1250,"close":1455,"change":1456,"percent_change":1457,"volume":1223,"transactions":9,"vwap":1455},"2026-02-02",58.27,58.17,0.78,1.36,{"date":1459,"open":1460,"high":1345,"low":1315,"close":1461,"change":241,"percent_change":1032,"volume":1238,"transactions":9,"vwap":1461},"2026-01-30",57.52,57.39,{"date":1463,"open":1464,"high":1465,"low":1207,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-29",57.89,58.040001,0.4,0.69,1800,{"date":1470,"open":1199,"high":1199,"low":1471,"close":1471,"change":995,"percent_change":1118,"volume":1472,"transactions":9,"vwap":1471},"2026-01-28",57.64,3100,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1428,"percent_change":476,"volume":1478,"transactions":9,"vwap":1477},"2026-01-27",58.029999,57.66,57.8,2100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":990,"percent_change":125,"volume":1010,"transactions":9,"vwap":1482},"2026-01-26",58.12,58.0099983,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":909,"transactions":9,"vwap":1487},"2026-01-23",58.77,57.71,57.74,-1.03,-1.75,{"date":1491,"open":1367,"high":1340,"low":1492,"close":1485,"change":190,"percent_change":1024,"volume":1493,"transactions":9,"vwap":1485},"2026-01-22",58.76,13600,{"date":1495,"open":1464,"high":1403,"low":1496,"close":1497,"change":1498,"percent_change":940,"volume":1499,"transactions":9,"vwap":1497},"2026-01-21",57.65,58.59,1.07,4700,{"date":1501,"open":202,"high":1211,"low":202,"close":1460,"change":1009,"percent_change":1502,"volume":1381,"transactions":9,"vwap":1460},"2026-01-20",-0.96,{"date":1504,"open":1435,"high":1505,"low":1506,"close":1506,"change":739,"percent_change":846,"volume":918,"transactions":9,"vwap":1506},"2026-01-16",58.39,58.080002,{"date":1508,"open":1509,"high":1212,"low":1316,"close":1471,"change":105,"percent_change":822,"volume":174,"transactions":9,"vwap":1471},"2026-01-15",57.69,{"date":1511,"open":1512,"high":1513,"low":1279,"close":1248,"change":1024,"percent_change":1124,"volume":1478,"transactions":9,"vwap":1248},"2026-01-14",57.02,57.46,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":624,"volume":894,"transactions":9,"vwap":1518},"2026-01-13",57.3,57.43,57.09,-0.26,{"date":1521,"open":202,"high":1522,"low":202,"close":1446,"change":94,"percent_change":120,"volume":883,"transactions":9,"vwap":1446},"2026-01-12",57.45,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":321,"percent_change":796,"volume":1528,"transactions":9,"vwap":1526},"2026-01-09",56.8,56.84,56.55,4800,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1266,"change":1533,"percent_change":398,"volume":1003,"transactions":9,"vwap":1266},"2026-01-08",56.18,56.63,0.37,{"date":1535,"open":1527,"high":1527,"low":1536,"close":1537,"change":1428,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",56.060001,56.11,-0.37,6100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1261,"change":1467,"percent_change":200,"volume":1545,"transactions":9,"vwap":1261},"2026-01-06",55.67,56.33,55.64,5100,{"date":1547,"open":1548,"high":1299,"low":1548,"close":1300,"change":1549,"percent_change":1550,"volume":964,"transactions":9,"vwap":1300},"2026-01-05",55.13,0.82,1.5,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":282,"percent_change":1047,"volume":1557,"transactions":9,"vwap":1556},"2026-01-02",54.29,55.66,54.27,54.81,22700,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1098,"percent_change":331,"volume":977,"transactions":9,"vwap":1561},"2025-12-31",54.66,54.38,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1009,"percent_change":1053,"volume":996,"transactions":9,"vwap":1566},"2025-12-30",55.5,55.52,55.21,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":64,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-29",55.95,55.68,55.77,-1.27,14500,{"date":1575,"open":1576,"high":1577,"low":1536,"close":1578,"change":1579,"percent_change":135,"volume":1244,"transactions":9,"vwap":1578},"2025-12-26",56.36,56.5,56.49,0.26,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":80,"percent_change":1137,"volume":1275,"transactions":9,"vwap":1584},"2025-12-24",56.29,56.13,56.23,{"date":1586,"open":1531,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1016,"transactions":9,"vwap":1588},"2025-12-23",56.37,56.09,-0.27,-0.48,{"date":1592,"open":1254,"high":1266,"low":1254,"close":1576,"change":86,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1576},"2025-12-22",1.33,5200,{"date":1596,"open":1234,"high":1254,"low":1564,"close":1234,"change":79,"percent_change":1203,"volume":1251,"transactions":9,"vwap":1234},"2025-12-19",{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":80,"volume":1215,"transactions":9,"vwap":1601},"2025-12-18",55.85,55.27,55.28,0.08,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":21,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-17",55.97,55.17,55.2,-0.77,1600,{"date":1611,"open":1544,"high":1544,"low":1564,"close":1300,"change":579,"percent_change":957,"volume":1251,"transactions":9,"vwap":1300},"2025-12-16",{"date":1613,"open":1614,"high":1614,"low":1615,"close":1599,"change":1616,"percent_change":380,"volume":1617,"transactions":9,"vwap":1599},"2025-12-15",56.34,55.83,-0.23,13300,{"date":1619,"open":1620,"high":1620,"low":1259,"close":1259,"change":1118,"percent_change":1621,"volume":984,"transactions":9,"vwap":1259},"2025-12-12",56.52,-0.5,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1576,"change":36,"percent_change":1627,"volume":1010,"transactions":9,"vwap":1576},"2025-12-11",56.26,56.42,56.24,1.04,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1374,"transactions":9,"vwap":1632},"2025-12-10",55.0099983,56,55.78,0.92,1.68,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":251,"percent_change":822,"volume":1215,"transactions":9,"vwap":1639},"2025-12-09",54.65,55.22,54.86,{"date":1641,"open":1601,"high":1601,"low":1642,"close":1643,"change":1644,"percent_change":1039,"volume":1645,"transactions":9,"vwap":1643},"2025-12-08",54.6,54.63,-0.19,14000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1519,"percent_change":1651,"volume":1016,"transactions":9,"vwap":1650},"2025-12-05",54.95,54.62,54.82,-0.47,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":310,"volume":1215,"transactions":9,"vwap":1657},"2025-12-04",55.11,55.42,55.060001,55.080002,0.11,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1047,"percent_change":1295,"volume":1238,"transactions":9,"vwap":1664},"2025-12-03",54.39,55.02,54.23,54.97,{"date":1666,"open":1553,"high":1667,"low":1668,"close":1669,"change":944,"percent_change":854,"volume":1381,"transactions":9,"vwap":1669},"2025-12-02",54.49,54.12,54.18,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1572,"volume":848,"transactions":9,"vwap":1674},"2025-12-01",54.52,54.59,54.26,-0.7,{"date":1677,"open":26,"high":1678,"low":26,"close":1678,"change":976,"percent_change":976,"volume":1679,"transactions":9,"vwap":1678},"2025-11-28",54.96,100,{"date":1681,"open":1682,"high":1606,"low":1682,"close":1678,"change":990,"percent_change":50,"volume":1204,"transactions":9,"vwap":1678},"2025-11-26",54.75,{"date":1684,"open":1685,"high":1556,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1204,"transactions":9,"vwap":1686},"2025-11-25",54,54.69,1.32,2.47,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1295,"volume":1251,"transactions":9,"vwap":1692},"2025-11-24",52.76,53.37,0.77,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":918,"transactions":9,"vwap":1698},"2025-11-21",51.17,52.68,52.6,1.65,3.24,{"date":1702,"open":1703,"high":1703,"low":24,"close":24,"change":1229,"percent_change":1129,"volume":1010,"transactions":9,"vwap":24},"2025-11-20",51.51,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":854,"percent_change":1709,"volume":1223,"transactions":9,"vwap":1708},"2025-11-19",51.82,51.6,51.61,-0.29,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1137,"volume":1215,"transactions":9,"vwap":1714},"2025-11-18",51.3,51.85,51.76,0.13,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":782,"transactions":9,"vwap":1721},"2025-11-17",52.21,52.41,51.49,51.63,-1.06,-2.01,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1405,"percent_change":875,"volume":1215,"transactions":9,"vwap":1728},"2025-11-14",52.78,52.64,52.69,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1334,"percent_change":1733,"volume":1609,"transactions":9,"vwap":1732},"2025-11-13",53.86,52.74,-2.5,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1405,"percent_change":875,"volume":174,"transactions":9,"vwap":1738},"2025-11-12",54.28,54.3,54.09,{"date":1740,"open":1685,"high":1741,"low":1685,"close":1741,"change":210,"percent_change":87,"volume":1251,"transactions":9,"vwap":1741},"2025-11-11",54.14,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":125,"percent_change":893,"volume":1275,"transactions":9,"vwap":1744},"2025-11-10",54.02,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1579,"percent_change":50,"volume":1679,"transactions":9,"vwap":1747},"2025-11-07",53.55,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-06",53.58,53.29,-0.94,-1.73,4100,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1663,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1663},"2025-11-05",53.61,54.33,1.11,2.09,9600,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":803,"percent_change":1766,"volume":1204,"transactions":9,"vwap":1765},"2025-11-04",53.45,53.12,-1.67,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1744,"change":1715,"percent_change":105,"volume":1010,"transactions":9,"vwap":1744},"2025-11-03",53.97,56.45,53.81,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":854,"percent_change":1118,"volume":1478,"transactions":9,"vwap":1777},"2025-10-31",53.87,53.9,53.78,53.89,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":780,"volume":1244,"transactions":9,"vwap":1781},"2025-10-30",55.55,54.040001,-0.6,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1282,"volume":174,"transactions":9,"vwap":1787},"2025-10-29",54.88,55.45,54.64,-0.76,{"date":1790,"open":1791,"high":1570,"low":1791,"close":1792,"change":476,"percent_change":241,"volume":1204,"transactions":9,"vwap":1792},"2025-10-28",55.35,55.4,{"date":1794,"open":1795,"high":1319,"low":1780,"close":1254,"change":990,"percent_change":50,"volume":1796,"transactions":9,"vwap":1254},"2025-10-27",55.7,11700,{"date":1798,"open":1799,"high":1254,"low":1799,"close":1800,"change":94,"percent_change":1801,"volume":1085,"transactions":9,"vwap":1800},"2025-10-24",55.48,55.49,0.93,{"date":1803,"open":1667,"high":1804,"low":1805,"close":1804,"change":50,"percent_change":120,"volume":1016,"transactions":9,"vwap":1804},"2025-10-23",54.98,54.48,{"date":1807,"open":1630,"high":1630,"low":1668,"close":1667,"change":1229,"percent_change":1808,"volume":1204,"transactions":9,"vwap":1667},"2025-10-22",-1.2,{"date":1810,"open":1650,"high":1811,"low":1650,"close":1811,"change":1136,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-21",55.15,0.29,4400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":486,"percent_change":1819,"volume":1003,"transactions":9,"vwap":1818},"2025-10-20",54.43,55.029999,54.99,1.55,{"date":1821,"open":1774,"high":1822,"low":1774,"close":1822,"change":1823,"percent_change":1715,"volume":996,"transactions":9,"vwap":1822},"2025-10-17",54.15,0.07,{"date":1825,"open":26,"high":1826,"low":1685,"close":1827,"change":1128,"percent_change":1828,"volume":174,"transactions":9,"vwap":1827},"2025-10-16",54.83,54.080002,-1.48,{"date":1830,"open":1639,"high":1831,"low":1826,"close":1831,"change":1533,"percent_change":830,"volume":984,"transactions":9,"vwap":1831},"2025-10-15",54.89,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1672,"change":893,"percent_change":1836,"volume":1145,"transactions":9,"vwap":1672},"2025-10-14",52.71,54.7,1.64,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-13",53.72,53.56,53.64,0.8,1.51,900,{"date":1846,"open":1685,"high":1685,"low":1847,"close":1847,"change":1032,"percent_change":1848,"volume":174,"transactions":9,"vwap":1847},"2025-10-10",52.84,-2.08,{"date":1850,"open":1851,"high":1738,"low":1852,"close":1853,"change":1621,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-09",53.99,53.83,53.96,-0.92,4200,{"date":1857,"open":1858,"high":1227,"low":1858,"close":1227,"change":94,"percent_change":662,"volume":1215,"transactions":9,"vwap":1227},"2025-10-08",54.029999,{"date":1860,"open":1861,"high":1861,"low":1731,"close":1862,"change":1097,"percent_change":1863,"volume":1204,"transactions":9,"vwap":1862},"2025-10-07",54.53,53.95,-0.97,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1805,"change":1428,"percent_change":1868,"volume":1041,"transactions":9,"vwap":1805},"2025-10-06",55.09,54.45,-0.38,{"date":1870,"open":1607,"high":1607,"low":1686,"close":1686,"change":310,"percent_change":1533,"volume":1003,"transactions":9,"vwap":1686},"2025-10-03",{"date":1872,"open":1873,"high":1667,"low":1873,"close":1667,"change":190,"percent_change":1194,"volume":1478,"transactions":9,"vwap":1667},"2025-10-02",54.21,{"date":1875,"open":1668,"high":1876,"low":1668,"close":1877,"change":995,"percent_change":1709,"volume":1878,"transactions":9,"vwap":1877},"2025-10-01",54.44,54.31,43300,{"date":1880,"open":1737,"high":1805,"low":1769,"close":1881,"change":1882,"percent_change":1015,"volume":1472,"transactions":9,"vwap":1881},"2025-09-30",54.47,0.03,{"date":1884,"open":1650,"high":1650,"low":1885,"close":1876,"change":1602,"percent_change":525,"volume":888,"transactions":9,"vwap":1876},"2025-09-29",54.34,{"date":1887,"open":1877,"high":1888,"low":1669,"close":1889,"change":796,"percent_change":939,"volume":1468,"transactions":9,"vwap":1889},"2025-09-26",54.41,54.36,{"date":1891,"open":1892,"high":1893,"low":1840,"close":1839,"change":624,"percent_change":1098,"volume":1609,"transactions":9,"vwap":1839},"2025-09-25",53.59,53.75,{"date":1895,"open":1831,"high":1831,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":883,"transactions":9,"vwap":1896},"2025-09-24",54.17,-0.57,-1.04,{"date":1900,"open":1228,"high":1785,"low":1228,"close":1901,"change":110,"percent_change":1451,"volume":1215,"transactions":9,"vwap":1901},"2025-09-23",54.74,{"date":1903,"open":1826,"high":1904,"low":1637,"close":1904,"change":1386,"percent_change":94,"volume":888,"transactions":9,"vwap":1904},"2025-09-22",54.91,{"date":1906,"open":1907,"high":1908,"low":1649,"close":1643,"change":809,"percent_change":1909,"volume":1016,"transactions":9,"vwap":1643},"2025-09-19",54.72,54.73,-1.21,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1251,"transactions":9,"vwap":1913},"2025-09-18",54.37,55.3,1.35,2.5,{"date":1917,"open":1736,"high":1818,"low":1918,"close":1862,"change":110,"percent_change":1451,"volume":1016,"transactions":9,"vwap":1862},"2025-09-17",53.94,{"date":1920,"open":1921,"high":1668,"low":1921,"close":1668,"change":261,"percent_change":1301,"volume":1085,"transactions":9,"vwap":1668},"2025-09-16",53.8,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":875,"percent_change":110,"volume":964,"transactions":9,"vwap":1926},"2025-09-15",54.5,54.11,54.13,{"date":1928,"open":1736,"high":1758,"low":1929,"close":1930,"change":1782,"percent_change":789,"volume":1003,"transactions":9,"vwap":1930},"2025-09-12",54.16,54.22,{"date":1932,"open":1643,"high":1650,"low":1805,"close":1650,"change":1262,"percent_change":1933,"volume":977,"transactions":9,"vwap":1650},"2025-09-11",2.39,{"date":1935,"open":1769,"high":1769,"low":1936,"close":1936,"change":1937,"percent_change":1644,"volume":977,"transactions":9,"vwap":1936},"2025-09-10",53.54,-0.1,{"date":1939,"open":1841,"high":1921,"low":1841,"close":1841,"change":302,"percent_change":1940,"volume":888,"transactions":9,"vwap":1841},"2025-09-09",-0.91,{"date":1942,"open":1918,"high":1926,"low":1918,"close":1926,"change":860,"percent_change":1943,"volume":1288,"transactions":9,"vwap":1926},"2025-09-08",-0.07,{"date":1945,"open":1946,"high":1946,"low":1776,"close":1896,"change":976,"percent_change":976,"volume":1499,"transactions":9,"vwap":1896},"2025-09-05",54.2,{"date":1948,"open":1893,"high":1896,"low":1893,"close":1896,"change":1124,"percent_change":1949,"volume":977,"transactions":9,"vwap":1896},"2025-09-04",1.01,{"date":1951,"open":1776,"high":1921,"low":1952,"close":1953,"change":562,"percent_change":970,"volume":1609,"transactions":9,"vwap":1953},"2025-09-03",53.49,53.63,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1709,"percent_change":1040,"volume":1499,"transactions":9,"vwap":1958},"2025-09-02",53.28,53.88,53.74,{"date":1960,"open":1858,"high":1858,"low":1858,"close":1858,"change":579,"percent_change":380,"volume":1961,"transactions":9,"vwap":1858},"2025-08-29",300,{"date":1963,"open":1816,"high":1816,"low":1964,"close":1965,"change":1301,"percent_change":860,"volume":1275,"transactions":9,"vwap":1965},"2025-08-28",54.24,54.25,{"date":1967,"open":1968,"high":1555,"low":1968,"close":1555,"change":1969,"percent_change":1970,"volume":1288,"transactions":9,"vwap":1555},"2025-08-27",53.82,0.35,0.65,{"date":1972,"open":1953,"high":1973,"low":1953,"close":1974,"change":1386,"percent_change":292,"volume":1975,"transactions":9,"vwap":1974},"2025-08-26",53.93,53.92,8600,{"date":1977,"open":1669,"high":1669,"low":1953,"close":1841,"change":1978,"percent_change":789,"volume":977,"transactions":9,"vwap":1841},"2025-08-25",-0.59,{"date":1980,"open":1873,"high":1877,"low":1981,"close":1663,"change":1143,"percent_change":1982,"volume":1609,"transactions":9,"vwap":1663},"2025-08-22",54.19,3.28,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1882,"percent_change":1015,"volume":1844,"transactions":9,"vwap":1987},"2025-08-21",52.35,52.54,52.51,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1943,"percent_change":969,"volume":1003,"transactions":9,"vwap":1991},"2025-08-20",52.25,52.48,51.97,{"date":1994,"open":1995,"high":1995,"low":1986,"close":1996,"change":1616,"percent_change":1997,"volume":1288,"transactions":9,"vwap":1996},"2025-08-19",52.72,52.55,-0.44,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1726,"change":990,"percent_change":94,"volume":977,"transactions":9,"vwap":1726},"2025-08-18",52.34,52.93,{"date":2003,"open":1987,"high":1987,"low":1987,"close":1987,"change":2004,"percent_change":2005,"volume":1961,"transactions":9,"vwap":1987},"2025-08-15",-0.33,-0.62,{"date":2007,"open":2008,"high":2009,"low":2008,"close":1847,"change":1098,"percent_change":2010,"volume":984,"transactions":9,"vwap":1847},"2025-08-14",52.8,52.9,-1.55,{"date":2012,"open":2013,"high":1839,"low":2013,"close":2014,"change":916,"percent_change":2015,"volume":1855,"transactions":9,"vwap":2014},"2025-08-13",52.99,53.67,1.57,{"date":2017,"open":2018,"high":1847,"low":2018,"close":1847,"change":2019,"percent_change":2020,"volume":1609,"transactions":9,"vwap":1847},"2025-08-12",51.46,1.56,3.04,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":984,"transactions":9,"vwap":2025},"2025-08-11",50.98,51.4,51.28,0.32,0.63,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":310,"volume":1275,"transactions":9,"vwap":2031},"2025-08-08",51.24,50.96,0.1,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1538,"percent_change":64,"volume":1468,"transactions":9,"vwap":2038},"2025-08-07",50.79,50.89,50.69,50.86,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1943,"percent_change":1392,"volume":1499,"transactions":9,"vwap":2043},"2025-08-06",51.31,48.69,51.23,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1712,"change":1386,"percent_change":157,"volume":1645,"transactions":9,"vwap":1712},"2025-08-05",51.27,51.33,50.73,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":398,"percent_change":1168,"volume":1058,"transactions":9,"vwap":2052},"2025-08-04",50.41,51.02,49.81,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":64,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-01",50.66,50.02,50.36,-1.41,9400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":1451,"percent_change":1782,"volume":1065,"transactions":9,"vwap":2065},"2025-07-31",51.37,51.45,51.080002,{"date":2067,"open":2018,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1145,"transactions":9,"vwap":2070},"2025-07-30",52.07,51.18,51.39,0.01,0.02,{"date":2074,"open":1713,"high":1713,"low":2075,"close":2076,"change":2004,"percent_change":963,"volume":1215,"transactions":9,"vwap":2076},"2025-07-29",51.35,51.38,{"date":2078,"open":1706,"high":2079,"low":2080,"close":2081,"change":860,"percent_change":944,"volume":174,"transactions":9,"vwap":2081},"2025-07-28",51.89,51.65,51.71,{"date":2083,"open":2084,"high":2085,"low":2076,"close":2085,"change":1386,"percent_change":1124,"volume":909,"transactions":9,"vwap":2085},"2025-07-25",51.52,51.75,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":1090,"percent_change":2090,"volume":1844,"transactions":9,"vwap":2089},"2025-07-24",51.7,51.47,-1.64,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":2027,"percent_change":1412,"volume":174,"transactions":9,"vwap":2094},"2025-07-23",52.19,52.33,52.11,{"date":2097,"open":1707,"high":2081,"low":2098,"close":2088,"change":135,"percent_change":120,"volume":1609,"transactions":9,"vwap":2088},"2025-07-22",51.55,{"date":2100,"open":2088,"high":2088,"low":2030,"close":2030,"change":579,"percent_change":21,"volume":964,"transactions":9,"vwap":2030},"2025-07-21",{"date":2102,"open":2103,"high":2103,"low":2064,"close":2018,"change":963,"percent_change":1328,"volume":964,"transactions":9,"vwap":2018},"2025-07-18",51.99,{"date":2105,"open":2025,"high":2106,"low":2025,"close":2107,"change":2108,"percent_change":407,"volume":2109,"transactions":9,"vwap":2107},"2025-07-17",52.15,52.099998,0.73,8500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2063,"change":1024,"percent_change":2114,"volume":934,"transactions":9,"vwap":2063},"2025-07-16",50.93,51.43,0.61,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1356,"percent_change":436,"volume":1855,"transactions":9,"vwap":2119},"2025-07-15",51.69,51.040001,51.060001,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":79,"percent_change":398,"volume":1528,"transactions":9,"vwap":2124},"2025-07-14",51.79,51.95,51.94,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1707,"change":963,"percent_change":1328,"volume":2129,"transactions":9,"vwap":1707},"2025-07-11",51.83,51.54,3900,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":292,"percent_change":1949,"volume":1003,"transactions":9,"vwap":2134},"2025-07-10",51.78,52.5,52.24,{"date":2136,"open":2025,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":1181,"volume":1041,"transactions":9,"vwap":2137},"2025-07-09",51.72,51.25,0.5,{"date":2141,"open":2023,"high":2113,"low":2142,"close":2143,"change":251,"percent_change":57,"volume":2144,"transactions":9,"vwap":2143},"2025-07-08",50.97,51.22,5300,{"date":2146,"open":2064,"high":2079,"low":2036,"close":2147,"change":1098,"percent_change":2148,"volume":971,"transactions":9,"vwap":2147},"2025-07-07",50.99,-1.6,{"date":2150,"open":2132,"high":1706,"low":2132,"close":1706,"change":1194,"percent_change":796,"volume":1961,"transactions":9,"vwap":1706},"2025-07-03",{"date":2152,"open":2038,"high":1720,"low":2153,"close":1720,"change":1456,"percent_change":1064,"volume":934,"transactions":9,"vwap":1720},"2025-07-02",50.78,{"date":2155,"open":2156,"high":2147,"low":2058,"close":2157,"change":525,"percent_change":2158,"volume":1374,"transactions":9,"vwap":2157},"2025-07-01",50.6,50.71,0.3,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2071,"percent_change":2072,"volume":984,"transactions":9,"vwap":2162},"2025-06-30",50.61,50.56,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2158,"percent_change":887,"volume":1189,"transactions":9,"vwap":2168},"2025-06-27",50.24,50.85,50.15,50.55,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":846,"percent_change":1064,"volume":977,"transactions":9,"vwap":2172},"2025-06-26",49.87,50.25,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":71,"percent_change":932,"volume":977,"transactions":9,"vwap":2176},"2025-06-25",50.2,49.49,{"date":2178,"open":2171,"high":2179,"low":2171,"close":183,"change":398,"percent_change":2180,"volume":894,"transactions":9,"vwap":183},"2025-06-24",50.09,1.34,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":823,"percent_change":2185,"volume":1468,"transactions":9,"vwap":2184},"2025-06-23",48.39,49.34,1.21,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2032,"volume":1204,"transactions":9,"vwap":2190},"2025-06-20",49.19,48.53,48.75,0.05,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":944,"percent_change":995,"volume":1961,"transactions":9,"vwap":2196},"2025-06-18",48.76,48.68,48.7,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":302,"percent_change":360,"volume":1010,"transactions":9,"vwap":2201},"2025-06-17",49.049999,49.13,48.78,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":486,"volume":2209,"transactions":9,"vwap":2207},"2025-06-16",49.15,49.61,49.099998,49.27,0.41,7800,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":803,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-13",48.77,48.86,-1.81,400,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":963,"volume":1472,"transactions":9,"vwap":2220},"2025-06-12",49.86,49.69,49.76,-0.32,{"date":2223,"open":2224,"high":2225,"low":183,"close":2226,"change":1117,"percent_change":476,"volume":1855,"transactions":9,"vwap":2226},"2025-06-11",50.44,50.52,50.080002,{"date":2228,"open":2165,"high":2229,"low":2230,"close":2231,"change":150,"percent_change":1602,"volume":888,"transactions":9,"vwap":2231},"2025-06-10",50.27,50.18,50.26,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":105,"percent_change":43,"volume":1204,"transactions":9,"vwap":2237},"2025-06-09",50.19,50.28,49.95,50.22,{"date":2239,"open":2240,"high":183,"low":2241,"close":2242,"change":796,"percent_change":2243,"volume":883,"transactions":9,"vwap":2242},"2025-06-06",49.9,49.66,49.98,1.3,{"date":2245,"open":2246,"high":2184,"low":2246,"close":2184,"change":1602,"percent_change":1136,"volume":1016,"transactions":9,"vwap":2184},"2025-06-05",49.18,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":860,"percent_change":944,"volume":964,"transactions":9,"vwap":2251},"2025-06-04",49.16,49.29,49.26,{"date":2253,"open":2194,"high":2254,"low":2255,"close":2254,"change":157,"percent_change":774,"volume":1111,"transactions":9,"vwap":2254},"2025-06-03",49.3,48.66,{"date":2257,"open":2190,"high":2190,"low":2258,"close":2190,"change":1882,"percent_change":1015,"volume":1003,"transactions":9,"vwap":2190},"2025-06-02",48.049999,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2071,"percent_change":2072,"volume":1288,"transactions":9,"vwap":2262},"2025-05-30",48.64,48.72,48.51,{"date":2265,"open":2195,"high":2262,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2215,"transactions":9,"vwap":2267},"2025-05-29",48.67,48.71,0.19,0.39,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1978,"percent_change":1808,"volume":174,"transactions":9,"vwap":2274},"2025-05-28",49.25,48.5,48.52,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":140,"percent_change":983,"volume":964,"transactions":9,"vwap":2278},"2025-05-27",48.74,49.11,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2258,"change":562,"percent_change":1616,"volume":977,"transactions":9,"vwap":2258},"2025-05-23",47.95,48.12,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1616,"percent_change":1590,"volume":977,"transactions":9,"vwap":2287},"2025-05-22",48.09,48.38,48.16,{"date":2289,"open":2290,"high":2188,"low":2291,"close":2183,"change":1488,"percent_change":1848,"volume":1442,"transactions":9,"vwap":2183},"2025-05-21",48.96,48.23,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1937,"percent_change":970,"volume":888,"transactions":9,"vwap":2296},"2025-05-20",49.52,49.37,49.42,{"date":2298,"open":2299,"high":2294,"low":2299,"close":2294,"change":969,"percent_change":1519,"volume":996,"transactions":9,"vwap":2294},"2025-05-19",49.22,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":1110,"percent_change":2304,"volume":1016,"transactions":9,"vwap":2303},"2025-05-16",48.98,49.65,1.37,{"date":2306,"open":2307,"high":2206,"low":2308,"close":2302,"change":2191,"percent_change":2032,"volume":950,"transactions":9,"vwap":2302},"2025-05-15",49.040001,48.92,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":624,"percent_change":1940,"volume":950,"transactions":9,"vwap":2314},"2025-05-14",49.029999,49.12,48.89,48.93,{"date":2316,"open":2317,"high":2318,"low":2204,"close":2319,"change":1812,"percent_change":823,"volume":2320,"transactions":9,"vwap":2319},"2025-05-13",49.28,49.51,49.38,24800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-12",49.14,49.44,48.6,49.09,1.47,3.09,21000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":310,"percent_change":822,"volume":2215,"transactions":9,"vwap":2334},"2025-05-09",47.89,47.94,47.62,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":739,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-08",47.4,47.74,46.81,47.42,0.94,142000,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":859,"percent_change":874,"volume":1478,"transactions":9,"vwap":2347},"2025-05-07",47.14,46.95,46.98,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":579,"percent_change":1651,"volume":1275,"transactions":9,"vwap":2351},"2025-05-06",46.67,47.0099983,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":1451,"percent_change":241,"volume":1478,"transactions":9,"vwap":2356},"2025-05-05",47.44,47.53,47.23,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":140,"percent_change":1221,"volume":1010,"transactions":9,"vwap":2361},"2025-05-02",47.12,47.64,47.54,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":79,"percent_change":86,"volume":1145,"transactions":9,"vwap":2366},"2025-05-01",46.32,46.69,46.48,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":854,"percent_change":2221,"volume":1528,"transactions":9,"vwap":2370},"2025-04-30",45.46,46.14,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":990,"percent_change":823,"volume":1003,"transactions":9,"vwap":2375},"2025-04-29",45.59,46.51,46.29,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":1579,"percent_change":1195,"volume":1609,"transactions":9,"vwap":2380},"2025-04-28",46.07,45.41,46.02,{"date":2382,"open":176,"high":2383,"low":176,"close":2383,"change":2071,"percent_change":2072,"volume":1844,"transactions":9,"vwap":2383},"2025-04-25",45.76,{"date":180,"open":2385,"high":2386,"low":2385,"close":2386,"change":1466,"percent_change":893,"volume":1010,"transactions":9,"vwap":2386},45.35,45.75]