[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNPG":3,"homepage-market-summary":29,"stock-historical-SNPG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNPG","2026-10-07",{"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},"Xtrackers S&P 500 Growth Scored & Screened ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4308,0.26252,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.94,60.83,61.0199,60.93,0.01,0.02,2376.7883,61.71,46.741,1651.4326963227093,94.9,978,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.56,1454,530709.606777,45.59,"2025-04-25",[182,185,193,202,211,220,230,238,248,256,263,273,281,291,299,307,313,322,331,340,348,355,363,373,380,389,396,402,410,418,423,430,439,448,457,464,473,481,488,496,504,512,521,530,539,549,557,565,575,584,592,600,608,617,626,632,640,649,658,666,674,682,691,698,706,711,717,723,728,734,739,745,751,756,762,768,774,781,787,793,798,802,807,813,818,824,829,834,838,844,849,854,861,868,874,879,884,888,895,901,906,914,918,922,930,936,943,949,956,960,965,970,974,979,985,991,996,1002,1007,1013,1020,1027,1032,1036,1042,1046,1053,1060,1065,1070,1078,1084,1090,1095,1102,1108,1112,1118,1123,1128,1134,1139,1144,1149,1154,1160,1165,1170,1175,1182,1187,1194,1200,1206,1212,1219,1224,1227,1233,1240,1244,1250,1256,1262,1268,1272,1278,1287,1293,1298,1304,1312,1316,1322,1326,1332,1337,1341,1346,1352,1360,1367,1375,1380,1386,1391,1396,1402,1407,1412,1419,1425,1429,1434,1440,1444,1448,1453,1457,1463,1468,1473,1478,1482,1487,1492,1498,1504,1509,1513,1518,1524,1529,1533,1538,1543,1546,1552,1556,1561,1567,1572,1578,1585,1593,1598,1603,1607,1612,1618,1623,1627,1632,1636,1641,1645,1649,1652,1658,1664,1668,1674,1679,1684,1688,1693,1700,1704,1708,1714,1719,1723,1727,1731,1736,1741,1746,1752,1757,1763,1767,1770,1775,1779,1784,1790,1796,1800,1805,1809,1814,1818,1822,1827,1831,1834,1841,1847,1852,1857,1862,1865,1871,1877,1882,1887,1892,1897,1901,1907,1912,1918,1921,1926,1931,1935,1942,1947,1953,1958,1963,1968,1974,1977,1982,1986,1992,1998,2002,2006,2011,2014,2018,2023,2027,2033,2038,2042,2047,2051,2056,2061,2067,2071,2075,2079,2084,2087,2092,2096,2101,2109,2113,2118,2124,2131,2136,2141,2146,2151,2156,2160,2164,2168,2174,2177,2183,2189,2194,2198,2202,2209,2212,2218,2224,2231,2236,2242,2247,2252,2260,2266,2272,2276,2279],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},54,60.8818,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",60.98,0.252,0.42,915.248764,45,60.9758,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",60.43,60.678,0.3646,0.6,385.687625,43,60.5039,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",60.54,60.3134,0.3141,0.52,1544.1864,46,60.5166,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":207,"volume":217,"transactions":218,"vwap":219},"2026-10-01",59.9,59.9993,59.55,0.3124,1281.2784,44,59.6448,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",60.08,60.15,59.6869,-0.1076,-0.18,650.56181,42,60.0828,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",59.7945,0.3225,0.54,212.375786,35,59.7142,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",59.32,59.49,59.472,-0.3144,-0.53,509.0511,50,59.4503,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",59.7864,0.516,0.87,115.0351,31,59.2199,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":200,"vwap":262},"2026-09-24",59.2704,0.1447,0.24,248.1031,59.0364,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",59.11,59.1257,59.1,-0.5812,-0.97,334.027543,41,59.3078,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":228,"vwap":280},"2026-09-22",59.52,59.7069,0.1821,0.31,283.370899,59.5421,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",59.21,59.57,59.5248,1.0576,1.81,883.5453,39,59.401,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":228,"vwap":298},"2026-09-18",58.16,58.4672,0.4172,0.72,693.230284,58.1969,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":228,"vwap":306},"2026-09-17",58.22,58.05,0.7138,1.24,629.0773,58.1234,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":161,"volume":311,"transactions":209,"vwap":312},"2026-09-16",57.3362,-0.1463,218.574817,57.5502,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":183,"vwap":321},"2026-09-15",57.55,57.56,57.4825,-0.4167,-0.72,965.06058,57.5614,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",57.605,57.8992,-0.5908,-1.01,212.6973,33,57.7323,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",58.51,58.49,0.4057,0.7,582.8653,38,58.5571,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":271,"vwap":347},"2026-09-10",58.19,58.0843,-0.7064,-1.2,701.8693,58.5829,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":338,"vwap":354},"2026-09-09",58.7907,-0.4193,-0.71,144.29483,58.9972,{"date":356,"open":357,"high":357,"low":283,"close":283,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",59.63,-0.3883,-0.65,1880.802786,51,59.2802,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",59.625,59.53,59.5983,0.2564,0.43,425.7003,32,59.564,{"date":374,"open":267,"high":375,"low":267,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":329,"vwap":379},"2026-09-03",59.3419,0.5216,0.89,463.656394,59.1968,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":246,"vwap":388},"2026-09-02",58.8,58.8203,58.79,0.3327,0.57,1007.1983,58.7897,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":271,"vwap":395},"2026-09-01",58.4876,-0.8701,-1.47,153.239377,59.2609,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":149,"volume":400,"transactions":200,"vwap":401},"2026-08-31",59.3577,-0.2092,209.8603,59.2614,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":271,"vwap":409},"2026-08-28",59.91,59.5669,-0.6031,-1,249.9243,59.8336,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":377,"volume":415,"transactions":416,"vwap":417},"2026-08-27",59.86,60.17,0.5319,692.8563,48,60.0028,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":226,"percent_change":100,"volume":421,"transactions":236,"vwap":422},"2026-08-26",59.6381,62.4393,59.6053,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":200,"vwap":429},"2026-08-25",59.8181,0.3514,0.59,123.527776,59.7148,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":246,"vwap":438},"2026-08-24",59.26,59.5299,59.4667,-0.4681,-0.78,592.901949,59.5076,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",60.14,59.9348,0.2747,0.46,457.9723,34,59.9975,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":218,"vwap":456},"2026-08-20",59.83,59.88,59.6601,-0.2742,-0.46,786.1143,59.7682,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":271,"vwap":463},"2026-08-19",59.9343,-0.1411,-0.23,362.03679,60.1508,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",60.23,60.0754,-0.9093,-1.49,5191.357638,75,60.2117,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":191,"vwap":480},"2026-08-17",61.27,60.9847,0.202,0.33,4701.5591,61.2259,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":161,"volume":486,"transactions":254,"vwap":487},"2026-08-14",60.86,60.7827,-0.154,226.2882,60.8468,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":329,"vwap":495},"2026-08-13",60.77,60.9367,0.3698,0.61,682.9752,60.8256,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":183,"vwap":503},"2026-08-12",60.49,60.5669,0.6778,1.13,558.3462,60.6152,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":461,"volume":509,"transactions":510,"vwap":511},"2026-08-11",60.16,59.8891,-0.1374,280.3082,37,60.2234,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",60.18,60.0265,-0.0897,-0.15,2972.732541,69,60.1364,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":271,"vwap":529},"2026-08-07",60.09,60.1162,60.03,0.2962,0.5,1087.8802,60.0682,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",60.2,59.82,-0.1749,-0.29,6182.6322,59,59.9138,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",60.64,60.79,59.9949,0.1607,0.27,17828.6302,147,60.2414,{"date":550,"open":240,"high":404,"low":240,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",59.8342,1.3871,2.37,4458.6322,74,59.5382,{"date":558,"open":301,"high":559,"low":301,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",58.4471,0.8682,1.51,1024.348594,47,58.2609,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",57.15,57.73,57.5789,0.4528,0.79,5643.6632,63,57.5705,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",56.7,57.1261,2.2514,4.1,4538.2482,57,56.8131,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":246,"vwap":591},"2026-07-29",55.76,54.8747,-1.4258,-2.53,1601.428717,55.5576,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",56.3005,-0.486,-0.86,206.4301,40,56.1602,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":218,"vwap":607},"2026-07-27",56.53,56.7865,-0.1149,-0.2,1874.6321,56.5696,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",57.48,56.9014,-0.5972,-1.04,271.3325,36,57.3755,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",57.57,57.4986,-0.3614,-0.62,231.8663,28,57.4665,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":359,"volume":630,"transactions":338,"vwap":631},"2026-07-22",57.86,-0.3784,241.27302,57.9338,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":510,"vwap":639},"2026-07-21",57.72,58.2384,1.1768,2.06,341.712564,57.8516,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",57.645,57.0616,-0.0967,-0.17,821.1273,29,57.4951,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":510,"vwap":657},"2026-07-17",56.3601,57.5,57.1583,-0.7258,-1.25,4839.2323,57.404,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":254,"vwap":665},"2026-07-16",57.99,57.8841,-0.8548,-1.46,249.2113,58.2047,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":246,"vwap":673},"2026-07-15",58.445,58.7389,-0.4508,-0.76,2002.199881,58.5854,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":271,"vwap":681},"2026-07-14",58.88,59.1897,0.6336,1.08,2017.0216,59.039,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":183,"vwap":690},"2026-07-13",58.73,58.48,58.5561,-0.8309,-1.4,1279.376912,58.6737,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",59.049999,59.387,0.132,0.22,300,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",59.43,59.47,59.255,0.645,1.1,600,{"date":707,"open":334,"high":708,"low":334,"close":708,"change":709,"percent_change":710,"volume":697,"transactions":9,"vwap":708},"2026-07-08",58.61,-0.076,-0.13,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":697,"transactions":9,"vwap":714},"2026-07-07",58.42,58.686,-0.909,-1.53,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",59.595,0.286,0.48,100,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":722,"transactions":9,"vwap":725},"2026-07-02",59.309,-0.926,-1.54,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":697,"transactions":9,"vwap":731},"2026-07-01",60.36,60.235,-1.475,-2.39,{"date":735,"open":24,"high":24,"low":24,"close":24,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":24},"2026-06-30",0.713,1.17,200,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":697,"transactions":9,"vwap":742},"2026-06-29",60.37,60.997,1.377,2.31,{"date":746,"open":747,"high":441,"low":748,"close":748,"change":749,"percent_change":596,"volume":750,"transactions":9,"vwap":748},"2026-06-26",60.099998,59.62,-0.518,1300,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":697,"transactions":9,"vwap":753},"2026-06-25",60.138,1.505,2.57,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":697,"transactions":9,"vwap":759},"2026-06-24",58.43,58.633,-0.165,-0.28,{"date":763,"open":382,"high":382,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",58.798,-1.824,-3.01,400,{"date":769,"open":204,"high":770,"low":771,"close":770,"change":478,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",60.622,60.27,0.55,1600,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",60.405,60.292,1.137,1.92,2700,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":166,"volume":786,"transactions":9,"vwap":784},"2026-06-17",59.93,59.155,-0.41,700,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":697,"transactions":9,"vwap":790},"2026-06-16",59.65,59.565,-0.656,-1.09,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":722,"transactions":9,"vwap":795},"2026-06-15",60.221,1.601,2.73,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":386,"volume":697,"transactions":9,"vwap":800},"2026-06-12",58.62,0.332,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":722,"transactions":9,"vwap":804},"2026-06-11",58.288,1.78,3.15,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":767,"transactions":9,"vwap":810},"2026-06-10",57.88,56.508,-1.047,-1.82,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":156,"percent_change":817,"volume":697,"transactions":9,"vwap":816},"2026-06-09",58.47,57.555,-0.42,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":773,"transactions":9,"vwap":821},"2026-06-08",58.029999,57.795,0.649,1.14,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":722,"transactions":9,"vwap":826},"2026-06-05",57.146,-2.159,-3.64,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":697,"transactions":9,"vwap":831},"2026-06-04",59.305,0.333,0.56,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":461,"percent_change":837,"volume":722,"transactions":9,"vwap":836},"2026-06-03",58.972,-0.39,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":697,"transactions":9,"vwap":841},"2026-06-02",59.029999,59.202,0.168,0.28,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":738,"transactions":9,"vwap":846},"2026-06-01",59.034,0.653,1.12,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":722,"transactions":9,"vwap":851},"2026-05-29",58.381,0.217,0.37,{"date":855,"open":634,"high":856,"low":634,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",58.27,58.164,0.26,0.45,1500,{"date":862,"open":863,"high":863,"low":628,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-27",58.075001,57.904,-0.082,-0.14,500,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":738,"transactions":9,"vwap":871},"2026-05-26",57.7,57.986,1.226,2.16,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":738,"transactions":9,"vwap":876},"2026-05-22",56.76,0.055,0.1,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":697,"transactions":9,"vwap":881},"2026-05-21",56.705,0.449,0.8,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":87,"percent_change":887,"volume":697,"transactions":9,"vwap":886},"2026-05-20",56.256,1.64,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",55.72,55.346,-0.329,-0.59,1100,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":867,"transactions":9,"vwap":898},"2026-05-18",56.34,55.675,-0.55,-0.98,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":722,"transactions":9,"vwap":903},"2026-05-15",56.225,-0.938,-1.64,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",56.961,57.17,57.163,0.466,0.82,6900,{"date":915,"open":897,"high":916,"low":897,"close":916,"change":917,"percent_change":501,"volume":786,"transactions":9,"vwap":916},"2026-05-13",56.697,0.635,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":535,"volume":738,"transactions":9,"vwap":920},"2026-05-12",56.062,-0.164,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-11",56.13,56.42,56.226,0.569,1.02,1800,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":867,"transactions":9,"vwap":933},"2026-05-08",55.6,55.657,0.631,1.15,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-07",55.45,55.026001,-0.535,-0.96,5400,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":894,"transactions":9,"vwap":946},"2026-05-06",55.0099983,55.561,1.29,2.38,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-05",54.0099983,54.271,0.712,1.33,900,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":71,"volume":697,"transactions":9,"vwap":958},"2026-05-04",53.559,0.036,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":843,"volume":705,"transactions":9,"vwap":963},"2026-05-01",53.6,53.523,0.148,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":386,"volume":867,"transactions":9,"vwap":968},"2026-04-30",53.43,53.375,0.303,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":461,"volume":722,"transactions":9,"vwap":972},"2026-04-29",53.071999,-0.122,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":722,"transactions":9,"vwap":976},"2026-04-28",53.194,-0.241,-0.45,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":705,"transactions":9,"vwap":982},"2026-04-27",53.35,53.435,0.189,0.35,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":955,"transactions":9,"vwap":988},"2026-04-24",52.87,53.246,0.534,1.01,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":722,"transactions":9,"vwap":993},"2026-04-23",52.712,-0.491,-0.92,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":705,"transactions":9,"vwap":999},"2026-04-22",53.15,53.203,0.411,0.78,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":80,"volume":767,"transactions":9,"vwap":1005},"2026-04-21",53.33,52.792,-0.418,{"date":1008,"open":1004,"high":1004,"low":1009,"close":1010,"change":1011,"percent_change":817,"volume":1012,"transactions":9,"vwap":1010},"2026-04-20",53.12,53.21,-0.223,800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":786,"transactions":9,"vwap":1017},"2026-04-17",52.95,53.54,53.433,0.925,1.76,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":645,"volume":1026,"transactions":9,"vwap":1024},"2026-04-16",52.79,52.33,52.508,-0.09,1200,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":738,"transactions":9,"vwap":1029},"2026-04-15",52.598,0.662,1.27,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":887,"volume":867,"transactions":9,"vwap":1034},"2026-04-14",51.936,0.836,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":786,"transactions":9,"vwap":1039},"2026-04-13",50.29,51.099998,0.611,1.21,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":978,"volume":722,"transactions":9,"vwap":1044},"2026-04-10",50.489,-0.229,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":772,"volume":1052,"transactions":9,"vwap":1050},"2026-04-09",50.18,50.8,50.718,0.276,3700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-08",50.26,50.442,1.569,3.21,17200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":605,"volume":738,"transactions":9,"vwap":1063},"2026-04-07",48.52,48.873,-0.096,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":72,"volume":705,"transactions":9,"vwap":1068},"2026-04-06",48.73,48.969,0.227,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1073},"2026-04-02",48.21,48.742,48.18,-0.125,-0.26,5700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":786,"transactions":9,"vwap":1081},"2026-04-01",48.81,48.867,0.509,1.05,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":767,"transactions":9,"vwap":1087},"2026-03-31",48.41,48.358,1.617,3.46,{"date":1091,"open":1092,"high":1092,"low":25,"close":25,"change":1093,"percent_change":1094,"volume":697,"transactions":9,"vwap":25},"2026-03-30",46.9,-0.014,-0.03,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":894,"transactions":9,"vwap":1099},"2026-03-27",47.18,47.2,46.755,-1.074,-2.25,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":767,"transactions":9,"vwap":1105},"2026-03-26",48.58,47.829,-1.034,-2.12,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":189,"volume":767,"transactions":9,"vwap":1110},"2026-03-25",48.863,0.204,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":738,"transactions":9,"vwap":1115},"2026-03-24",48.93,48.659,-0.517,-1.05,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":722,"transactions":9,"vwap":1120},"2026-03-23",49.176,0.648,1.34,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":722,"transactions":9,"vwap":1125},"2026-03-20",48.528,-0.783,-1.59,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":105,"volume":705,"transactions":9,"vwap":1131},"2026-03-19",49.14,49.311,49,-0.238,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":738,"transactions":9,"vwap":1136},"2026-03-18",49.549,-0.753,-1.5,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":697,"transactions":9,"vwap":1141},"2026-03-17",50.302,0.102,0.2,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":722,"transactions":9,"vwap":1146},"2026-03-16",50.2,0.603,1.22,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":327,"volume":738,"transactions":9,"vwap":1152},"2026-03-13",50.28,49.597,-0.507,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":894,"transactions":9,"vwap":1157},"2026-03-12",50.23,50.104,-0.947,-1.86,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":120,"volume":767,"transactions":9,"vwap":1163},"2026-03-11",50.94,51.050999,-0.063,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1025,"volume":738,"transactions":9,"vwap":1168},"2026-03-10",51.38,51.114,-0.044,{"date":1171,"open":246,"high":1172,"low":246,"close":1172,"change":1173,"percent_change":1174,"volume":1012,"transactions":9,"vwap":1172},"2026-03-09",51.158,0.494,0.98,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":955,"transactions":9,"vwap":1179},"2026-03-06",50.65,50.77,50.664,-0.695,-1.35,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":52,"volume":867,"transactions":9,"vwap":1185},"2026-03-05",50.93,51.359,-0.341,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-04",51.83,51.7,0.362,0.71,10100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":767,"transactions":9,"vwap":1197},"2026-03-03",50.995,51.338,-0.377,-0.73,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":189,"volume":860,"transactions":9,"vwap":1204},"2026-03-02",51.35,51.74,51.715,0.218,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":697,"transactions":9,"vwap":1209},"2026-02-27",51.294,51.497,-0.494,-0.95,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":773,"transactions":9,"vwap":1215},"2026-02-26",51.71,51.991,51.685,-0.187,-0.36,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":722,"transactions":9,"vwap":1221},"2026-02-25",52.178,0.547,1.06,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":527,"percent_change":1174,"volume":738,"transactions":9,"vwap":1226},"2026-02-24",51.631,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":94,"percent_change":1232,"volume":955,"transactions":9,"vwap":1231},"2026-02-23",51.58,51.060001,51.131,-1.48,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",51.59,51.901,0.499,0.97,1900,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":535,"percent_change":1243,"volume":697,"transactions":9,"vwap":1242},"2026-02-19",51.402,-0.56,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":833,"volume":705,"transactions":9,"vwap":1248},"2026-02-18",51.46,51.843,51.692,0.29,{"date":1251,"open":1252,"high":1242,"low":1253,"close":1242,"change":1254,"percent_change":1255,"volume":786,"transactions":9,"vwap":1242},"2026-02-17",51.2,50.89,0.173,0.34,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1243,"volume":786,"transactions":9,"vwap":1259},"2026-02-13",51.21,51.229,51.193,-0.289,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":135,"volume":1267,"transactions":9,"vwap":1265},"2026-02-12",51.68,51.518,-0.791,1700,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1076,"volume":722,"transactions":9,"vwap":1270},"2026-02-11",52.309,-0.137,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":773,"transactions":9,"vwap":1275},"2026-02-10",52.73,52.446,-0.275,-0.52,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-09",52.52,52.78,52.51,52.721,0.208,0.4,2200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":637,"volume":1292,"transactions":9,"vwap":1290},"2026-02-06",51.77,52.513,1.058,1400,{"date":1294,"open":1295,"high":1289,"low":1296,"close":1296,"change":1180,"percent_change":1297,"volume":894,"transactions":9,"vwap":1296},"2026-02-05",51.76,51.455,-1.33,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":605,"percent_change":1303,"volume":174,"transactions":9,"vwap":1302},"2026-02-04",52.48,52,52.15,-0.38,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-03",52.45,52.28,52.35,-1.094,-2.05,3100,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1192,"volume":738,"transactions":9,"vwap":1314},"2026-02-02",53.444,0.375,{"date":1317,"open":1318,"high":1009,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":867,"transactions":9,"vwap":1319},"2026-01-30",53,53.069,-0.489,-0.91,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":859,"volume":738,"transactions":9,"vwap":1324},"2026-01-29",53.558,0.239,{"date":1327,"open":981,"high":981,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1012,"transactions":9,"vwap":1329},"2026-01-28",53.18,53.319,0.017,0.03,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":858,"volume":786,"transactions":9,"vwap":1335},"2026-01-27",53.505,53.302,0.139,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":527,"percent_change":1340,"volume":697,"transactions":9,"vwap":1339},"2026-01-26",53.163,0.95,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":695,"percent_change":1345,"volume":867,"transactions":9,"vwap":1344},"2026-01-23",52.82,52.663,0.25,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":110,"volume":867,"transactions":9,"vwap":1350},"2026-01-22",52.37,52.61,52.531,0.533,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-21",51.51,52.13,51.998,0.646,1.26,2300,{"date":1361,"open":1362,"high":1236,"low":1202,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-20",51.64,51.352,-1.236,-2.35,7300,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-16",52.574,52.8,52.588,-0.059,-0.11,3900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1064,"percent_change":226,"volume":860,"transactions":9,"vwap":1379},"2026-01-15",53.040001,52.63,52.647,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":595,"percent_change":1321,"volume":1385,"transactions":9,"vwap":1383},"2026-01-14",52.62,52.743,52.5,3000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":359,"volume":955,"transactions":9,"vwap":1389},"2026-01-13",53.49,53.229,-0.346,{"date":1392,"open":981,"high":1393,"low":981,"close":1393,"change":1394,"percent_change":1395,"volume":1012,"transactions":9,"vwap":1393},"2026-01-12",53.575,-0.042,-0.08,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":697,"transactions":9,"vwap":1399},"2026-01-09",53.719,53.617,0.091,0.17,{"date":1403,"open":962,"high":962,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":697,"transactions":9,"vwap":1404},"2026-01-08",53.526,-0.273,-0.51,{"date":1408,"open":1409,"high":951,"low":1409,"close":1410,"change":1411,"percent_change":444,"volume":860,"transactions":9,"vwap":1410},"2026-01-07",53.779,53.799,0.246,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":198,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",53.34,53.56,53.553,0.32,7000,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":955,"transactions":9,"vwap":1422},"2026-01-05",53.37,53.233,0.082,0.15,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":100,"volume":722,"transactions":9,"vwap":1427},"2026-01-02",53.151,-0.162,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1390,"percent_change":1433,"volume":767,"transactions":9,"vwap":1432},"2025-12-31",53.52,53.313,-0.64,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1012,"transactions":9,"vwap":1437},"2025-12-30",53.73,53.659,-0.004,-0.01,{"date":1441,"open":1016,"high":1442,"low":1016,"close":1442,"change":1443,"percent_change":1218,"volume":955,"transactions":9,"vwap":1442},"2025-12-29",53.663,-0.192,{"date":1445,"open":183,"high":183,"low":1446,"close":1446,"change":1447,"percent_change":21,"volume":955,"transactions":9,"vwap":1446},"2025-12-26",53.855,0.007,{"date":1449,"open":1436,"high":1450,"low":1436,"close":1451,"change":1452,"percent_change":260,"volume":867,"transactions":9,"vwap":1451},"2025-12-24",53.94,53.848,0.127,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":493,"volume":722,"transactions":9,"vwap":1455},"2025-12-23",53.721,0.326,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":867,"transactions":9,"vwap":1460},"2025-12-22",53.47,53.395,0.361,0.68,{"date":1464,"open":1465,"high":1465,"low":1318,"close":1466,"change":1467,"percent_change":386,"volume":767,"transactions":9,"vwap":1466},"2025-12-19",53.14,53.034,0.3,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":252,"volume":738,"transactions":9,"vwap":1471},"2025-12-18",52.64,52.734,0.457,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":65,"volume":1359,"transactions":9,"vwap":1476},"2025-12-17",52.848,52.277,-0.684,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1481,"volume":738,"transactions":9,"vwap":1480},"2025-12-16",52.961,0,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1480,"change":1486,"percent_change":866,"volume":867,"transactions":9,"vwap":1480},"2025-12-15",53.31,52.957,-0.072,{"date":1488,"open":1415,"high":1415,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":738,"transactions":9,"vwap":1489},"2025-12-12",53.033001,-0.336,-0.63,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":767,"transactions":9,"vwap":1495},"2025-12-11",53.32,53.369,0.281,0.53,{"date":1499,"open":1500,"high":1501,"low":1281,"close":1501,"change":1502,"percent_change":1503,"volume":860,"transactions":9,"vwap":1501},"2025-12-10",52.853,53.088001,0.086,0.16,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":645,"volume":1052,"transactions":9,"vwap":1507},"2025-12-09",53.07,53.0019989,-0.092,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":436,"volume":738,"transactions":9,"vwap":1511},"2025-12-08",53.094002,-0.416,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":207,"volume":705,"transactions":9,"vwap":1516},"2025-12-05",53.464,53.51,0.279,{"date":1519,"open":1520,"high":1520,"low":1465,"close":1521,"change":1522,"percent_change":1523,"volume":955,"transactions":9,"vwap":1521},"2025-12-04",53.26,53.231,0.041,0.08,{"date":1525,"open":1526,"high":1004,"low":1526,"close":1527,"change":1528,"percent_change":878,"volume":1012,"transactions":9,"vwap":1527},"2025-12-03",53.185,53.19,0.052,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":444,"volume":738,"transactions":9,"vwap":1531},"2025-12-02",53.138,0.243,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":738,"transactions":9,"vwap":1535},"2025-12-01",52.895,-0.261,-0.49,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":722,"transactions":9,"vwap":1540},"2025-11-28",53.156,0.121,0.23,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1452,"percent_change":260,"volume":722,"transactions":9,"vwap":1545},"2025-11-26",53.035,{"date":1547,"open":1548,"high":1549,"low":1355,"close":1549,"change":1550,"percent_change":1551,"volume":1359,"transactions":9,"vwap":1549},"2025-11-25",52.44,52.908,0.686,1.31,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":336,"percent_change":1555,"volume":697,"transactions":9,"vwap":1554},"2025-11-24",52.222,1.36,{"date":1557,"open":1230,"high":1558,"low":1230,"close":1558,"change":493,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-21",51.522,1.2,8400,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":767,"transactions":9,"vwap":1564},"2025-11-20",51.89,50.912,-0.587,-1.14,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":722,"transactions":9,"vwap":1569},"2025-11-19",51.499,0.226,0.44,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":94,"volume":894,"transactions":9,"vwap":1576},"2025-11-18",51.413,51.54,51.273,-0.397,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":596,"volume":929,"transactions":9,"vwap":1583},"2025-11-17",52.145,52.25,51.55,51.67,-0.448,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-14",52.181,52.3,52.118,-0.023,-0.04,2800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":688,"volume":1292,"transactions":9,"vwap":1596},"2025-11-13",52.75,52.141,-0.739,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1094,"percent_change":1602,"volume":705,"transactions":9,"vwap":1601},"2025-11-12",52.801,52.88,-0.06,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1345,"volume":697,"transactions":9,"vwap":1605},"2025-11-11",52.91,0.131,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":805,"volume":738,"transactions":9,"vwap":1610},"2025-11-10",52.683,52.779,0.924,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":786,"transactions":9,"vwap":1615},"2025-11-07",49.18,51.855,-0.034,-0.07,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1565,"percent_change":1622,"volume":705,"transactions":9,"vwap":1621},"2025-11-06",52.36,51.889,-1.12,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1255,"volume":722,"transactions":9,"vwap":1625},"2025-11-05",52.476,0.18,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":738,"transactions":9,"vwap":1629},"2025-11-04",52.296,-0.472,-0.89,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1331,"percent_change":1635,"volume":767,"transactions":9,"vwap":1634},"2025-11-03",52.768,0.06,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":738,"transactions":9,"vwap":1638},"2025-10-31",52.738,-0.196,-0.37,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":94,"volume":697,"transactions":9,"vwap":1643},"2025-10-30",52.934,-0.412,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1025,"volume":697,"transactions":9,"vwap":1647},"2025-10-29",53.346,-0.047,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1541,"percent_change":1542,"volume":738,"transactions":9,"vwap":1651},"2025-10-28",53.393,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":786,"transactions":9,"vwap":1655},"2025-10-27",52.98,53.272,0.743,1.41,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":767,"transactions":9,"vwap":1661},"2025-10-24",52.49,52.529,0.431,0.83,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1255,"volume":697,"transactions":9,"vwap":1666},"2025-10-23",52.098,0.179,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":705,"transactions":9,"vwap":1671},"2025-10-22",52.061001,51.919,-0.232,-0.44,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":71,"volume":705,"transactions":9,"vwap":1677},"2025-10-21",52.060001,52.151,0.034,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1358,"volume":767,"transactions":9,"vwap":1682},"2025-10-20",51.61,52.117,0.647,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1663,"volume":722,"transactions":9,"vwap":1686},"2025-10-17",51.47,0.426,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":738,"transactions":9,"vwap":1690},"2025-10-16",51.043999,-0.362,-0.7,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1284,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-15",51.53,51.555,51.406,0.41,126900,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":22,"volume":722,"transactions":9,"vwap":1702},"2025-10-14",51.198,0.012,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":304,"volume":738,"transactions":9,"vwap":1706},"2025-10-13",51.186,0.626,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1566,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-10",51.78,50.56,-2.21,4100,{"date":1715,"open":1716,"high":1716,"low":1190,"close":1190,"change":1717,"percent_change":1718,"volume":773,"transactions":9,"vwap":1190},"2025-10-09",51.99,-0.222,-0.43,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1401,"percent_change":478,"volume":697,"transactions":9,"vwap":1722},"2025-10-08",51.95,51.922,{"date":1724,"open":1214,"high":1725,"low":1214,"close":1725,"change":1726,"percent_change":1433,"volume":697,"transactions":9,"vwap":1725},"2025-10-07",51.752,-0.332,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":369,"volume":738,"transactions":9,"vwap":1729},"2025-10-06",52.084,0.222,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1094,"volume":767,"transactions":9,"vwap":1734},"2025-10-03",52.099998,51.862,-0.017,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1345,"volume":174,"transactions":9,"vwap":1739},"2025-10-02",51.69,51.879,0.129,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1452,"percent_change":1345,"volume":750,"transactions":9,"vwap":1745},"2025-10-01",51.27,51.82,51.75,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":867,"transactions":9,"vwap":1749},"2025-09-30",51.424,51.623,0.187,0.36,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":738,"transactions":9,"vwap":1754},"2025-09-29",51.436,0.095,0.19,{"date":1758,"open":1258,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1467,"volume":1762,"transactions":9,"vwap":1759},"2025-09-26",51.341,51.121,0.154,3800,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1673,"volume":767,"transactions":9,"vwap":1765},"2025-09-25",51.187,-0.226,{"date":1768,"open":1574,"high":1574,"low":1574,"close":1574,"change":1769,"percent_change":105,"volume":722,"transactions":9,"vwap":1574},"2025-09-24",-0.249,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":722,"transactions":9,"vwap":1772},"2025-09-23",51.662,-0.443,-0.85,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":772,"volume":738,"transactions":9,"vwap":1777},"2025-09-22",52.105,0.284,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":207,"volume":705,"transactions":9,"vwap":1782},"2025-09-19",51.65,51.821,0.269,{"date":1785,"open":1264,"high":1190,"low":1786,"close":1787,"change":1788,"percent_change":386,"volume":1789,"transactions":9,"vwap":1787},"2025-09-18",51.34,51.552,0.292,19300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":120,"volume":860,"transactions":9,"vwap":1794},"2025-09-17",51.28,51.3,51.26,-0.064,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1373,"volume":738,"transactions":9,"vwap":1798},"2025-09-16",51.324,-0.057,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":697,"transactions":9,"vwap":1802},"2025-09-15",51.381,0.393,0.77,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1331,"volume":738,"transactions":9,"vwap":1807},"2025-09-12",50.988,0.014,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":722,"transactions":9,"vwap":1811},"2025-09-11",50.974,0.468,0.93,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":105,"volume":697,"transactions":9,"vwap":1816},"2025-09-10",50.506,-0.243,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":189,"volume":722,"transactions":9,"vwap":1820},"2025-09-09",50.749,0.211,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":853,"volume":867,"transactions":9,"vwap":1825},"2025-09-08",50.62,50.538,0.186,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1277,"volume":767,"transactions":9,"vwap":1829},"2025-09-05",50.352,-0.263,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":984,"percent_change":336,"volume":738,"transactions":9,"vwap":1833},"2025-09-04",50.615,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":867,"transactions":9,"vwap":1837},"2025-09-03",50.22,50.265,50.060001,0.705,1.42,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":436,"volume":894,"transactions":9,"vwap":1844},"2025-09-02",49.42,49.56,49.4,-0.391,{"date":1848,"open":1146,"high":1146,"low":1849,"close":1850,"change":1851,"percent_change":1433,"volume":773,"transactions":9,"vwap":1850},"2025-08-29",49.95,49.951,-0.324,{"date":1853,"open":1854,"high":1855,"low":1146,"close":1855,"change":1856,"percent_change":369,"volume":174,"transactions":9,"vwap":1855},"2025-08-28",50.235,50.275,0.214,{"date":1858,"open":1838,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":260,"volume":705,"transactions":9,"vwap":1859},"2025-08-27",50.061001,50.029999,0.119,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1826,"percent_change":853,"volume":722,"transactions":9,"vwap":1864},"2025-08-26",49.942,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":761,"volume":705,"transactions":9,"vwap":1869},"2025-08-25",49.78,49.94,49.756,-0.138,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":697,"transactions":9,"vwap":1874},"2025-08-22",49.85,49.894,0.665,1.35,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":156,"percent_change":1537,"volume":1713,"transactions":9,"vwap":1881},"2025-08-21",49.35,49.22,49.229,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":37,"volume":697,"transactions":9,"vwap":1885},"2025-08-20",49.66,49.469,-0.111,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":722,"transactions":9,"vwap":1889},"2025-08-19",49.58,-0.285,-0.57,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1617,"volume":697,"transactions":9,"vwap":1895},"2025-08-18",49.835,49.865,-0.036,{"date":1898,"open":1151,"high":1151,"low":1899,"close":1899,"change":1900,"percent_change":710,"volume":867,"transactions":9,"vwap":1899},"2025-08-15",49.901,-0.066,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":697,"transactions":9,"vwap":1904},"2025-08-14",49.8,49.967,0.054,0.11,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1626,"volume":738,"transactions":9,"vwap":1910},"2025-08-13",49.88,49.913,0.092,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":767,"transactions":9,"vwap":1915},"2025-08-12",49.79,49.821,0.606,1.23,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1217,"percent_change":1303,"volume":738,"transactions":9,"vwap":1920},"2025-08-11",49.215,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":738,"transactions":9,"vwap":1923},"2025-08-08",49.402,0.458,0.94,{"date":1927,"open":1928,"high":1614,"low":1929,"close":1929,"change":1930,"percent_change":596,"volume":786,"transactions":9,"vwap":1929},"2025-08-07",49.12,48.944,-0.425,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1191,"percent_change":1934,"volume":722,"transactions":9,"vwap":1933},"2025-08-06",49.369,0.74,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":596,"volume":1941,"transactions":9,"vwap":1939},"2025-08-05",49.049999,49.09,49.007,-0.423,2000,{"date":1943,"open":1614,"high":1944,"low":1614,"close":1944,"change":1945,"percent_change":1946,"volume":1941,"transactions":9,"vwap":1944},"2025-08-04",49.43,0.907,1.87,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":697,"transactions":9,"vwap":1950},"2025-08-01",48.67,48.523,-0.696,-1.41,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":493,"volume":1286,"transactions":9,"vwap":1956},"2025-07-31",49.75,49.219,0.296,{"date":1959,"open":1960,"high":1961,"low":1080,"close":1962,"change":1025,"percent_change":226,"volume":860,"transactions":9,"vwap":1962},"2025-07-30",49.02,49.080002,48.923,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":767,"transactions":9,"vwap":1965},"2025-07-29",49.013,-0.295,-0.6,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1523,"volume":1239,"transactions":9,"vwap":1972},"2025-07-28",49.41,49.27,49.308,0.04,{"date":1975,"open":1880,"high":1976,"low":1880,"close":1976,"change":1761,"percent_change":278,"volume":697,"transactions":9,"vwap":1976},"2025-07-25",49.268,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":722,"transactions":9,"vwap":1979},"2025-07-24",49.114,0.322,0.66,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1462,"volume":767,"transactions":9,"vwap":1984},"2025-07-23",48.792,0.328,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":144,"volume":1012,"transactions":9,"vwap":1990},"2025-07-22",48.47,48.39,48.464,-0.009,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1255,"volume":1359,"transactions":9,"vwap":1996},"2025-07-21",48.5,48.68,48.473,0.162,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1591,"volume":722,"transactions":9,"vwap":2000},"2025-07-18",48.311,-0.018,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":859,"volume":722,"transactions":9,"vwap":2004},"2025-07-17",48.329,0.216,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":1424,"volume":786,"transactions":9,"vwap":2009},"2025-07-16",47.92,48.113,0.073,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1795,"percent_change":710,"volume":1026,"transactions":9,"vwap":2013},"2025-07-15",48.040001,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1467,"volume":767,"transactions":9,"vwap":2016},"2025-07-14",48.104,0.145,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":817,"volume":697,"transactions":9,"vwap":2021},"2025-07-11",48.060001,47.959,-0.204,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1616,"percent_change":1617,"volume":705,"transactions":9,"vwap":2026},"2025-07-10",48.12,48.163,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":860,"transactions":9,"vwap":2030},"2025-07-09",48.109,48.197,0.387,0.81,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":1602,"volume":738,"transactions":9,"vwap":2036},"2025-07-08",47.85,47.81,-0.031,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1966,"percent_change":2041,"volume":738,"transactions":9,"vwap":2040},"2025-07-07",47.841,-0.61,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":1813,"volume":955,"transactions":9,"vwap":2045},"2025-07-03",48.0099983,48.136,0.444,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":859,"volume":722,"transactions":9,"vwap":2049},"2025-07-02",47.692,0.213,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1491,"volume":738,"transactions":9,"vwap":2054},"2025-07-01",47.55,47.479,-0.302,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":1417,"percent_change":2060,"volume":705,"transactions":9,"vwap":2059},"2025-06-30",47.73,47.781,0.67,{"date":2062,"open":2063,"high":2063,"low":1097,"close":2064,"change":2065,"percent_change":336,"volume":2066,"transactions":9,"vwap":2064},"2025-06-27",47.51,47.461,0.331,3600,{"date":2068,"open":563,"high":2069,"low":563,"close":2069,"change":1803,"percent_change":2070,"volume":894,"transactions":9,"vwap":2069},"2025-06-26",47.13,0.84,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":369,"volume":722,"transactions":9,"vwap":2073},"2025-06-25",46.737,0.199,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1707,"percent_change":1555,"volume":860,"transactions":9,"vwap":2078},"2025-06-24",46.31,46.538,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":110,"volume":894,"transactions":9,"vwap":2082},"2025-06-23",45.58,45.912,0.467,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1726,"percent_change":1199,"volume":738,"transactions":9,"vwap":2086},"2025-06-20",45.445,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":105,"volume":1012,"transactions":9,"vwap":2090},"2025-06-18",46.124,45.777,-0.221,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":1830,"percent_change":1891,"volume":750,"transactions":9,"vwap":2095},"2025-06-17",46.040001,45.998,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":738,"transactions":9,"vwap":2098},"2025-06-16",46.261,0.543,1.19,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1026,"transactions":9,"vwap":2106},"2025-06-13",46.13,46.148,45.71,45.718,-0.755,-1.62,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1756,"volume":722,"transactions":9,"vwap":2111},"2025-06-12",46.473,0.09,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":978,"volume":767,"transactions":9,"vwap":2116},"2025-06-11",46.68,46.383,-0.208,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":527,"volume":2123,"transactions":9,"vwap":2121},"2025-06-10",46.53,46.591,0.231,4000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":2123,"transactions":9,"vwap":2128},"2025-06-09",46.47,46.49,46.36,-0.075,-0.16,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":947,"volume":867,"transactions":9,"vwap":2134},"2025-06-06",46.42,46.435,0.591,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":100,"volume":738,"transactions":9,"vwap":2139},"2025-06-05",46.09,45.844,-0.139,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":72,"volume":767,"transactions":9,"vwap":2144},"2025-06-04",45.97,45.983,0.215,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":207,"volume":867,"transactions":9,"vwap":2149},"2025-06-03",45.84,45.768,0.236,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":722,"transactions":9,"vwap":2153},"2025-06-02",45.532,0.171,0.38,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1542,"volume":722,"transactions":9,"vwap":2158},"2025-05-30",45.361,0.105,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1249,"volume":722,"transactions":9,"vwap":2162},"2025-05-29",45.256,0.13,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":1640,"volume":722,"transactions":9,"vwap":2166},"2025-05-28",45.126,-0.169,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1026,"transactions":9,"vwap":2171},"2025-05-27",45.080002,45.295,0.934,2.11,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":1644,"percent_change":995,"volume":697,"transactions":9,"vwap":2176},"2025-05-23",44.361,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":878,"volume":697,"transactions":9,"vwap":2181},"2025-05-22",44.8,44.99,44.773,0.043,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":655,"volume":867,"transactions":9,"vwap":2187},"2025-05-21",44.93,44.654,44.73,-0.565,{"date":2190,"open":2191,"high":2171,"low":2192,"close":2171,"change":2193,"percent_change":359,"volume":786,"transactions":9,"vwap":2171},"2025-05-20",45.22,45.21,-0.298,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":878,"volume":697,"transactions":9,"vwap":2196},"2025-05-19",45.593,0.045,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":2032,"volume":722,"transactions":9,"vwap":2200},"2025-05-16",45.548,0.367,{"date":2203,"open":2204,"high":2205,"low":2170,"close":2206,"change":2207,"percent_change":2208,"volume":929,"transactions":9,"vwap":2206},"2025-05-15",45.17,45.39,45.181,0.023,0.05,{"date":2210,"open":2204,"high":2204,"low":2211,"close":2211,"change":1401,"percent_change":2155,"volume":767,"transactions":9,"vwap":2211},"2025-05-14",45.158,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2099,"percent_change":1148,"volume":2217,"transactions":9,"vwap":2216},"2025-05-13",45.0099983,45.029999,44.988,3500,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":913,"transactions":9,"vwap":2221},"2025-05-12",43.82,44.445,1.537,3.58,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1640,"volume":2230,"transactions":9,"vwap":2228},"2025-05-09",43.31,42.86,42.908,-0.158,5000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1756,"percent_change":1571,"volume":867,"transactions":9,"vwap":2235},"2025-05-08",43.11,43.39,43.066002,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":866,"volume":750,"transactions":9,"vwap":2240},"2025-05-07",42.9,42.5,42.876,-0.062,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":1851,"percent_change":2246,"volume":767,"transactions":9,"vwap":2245},"2025-05-06",43.02,42.938,-0.75,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":45,"volume":697,"transactions":9,"vwap":2250},"2025-05-05",43.2,43.262,-0.093,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1286,"transactions":9,"vwap":2257},"2025-05-02",43.26,43.42,43.13,43.355,0.679,1.59,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1340,"volume":867,"transactions":9,"vwap":2264},"2025-05-01",42.78,42.88,42.676,0.403,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":843,"volume":705,"transactions":9,"vwap":2269},"2025-04-30",41.9,42.273,41.81,0.117,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":493,"volume":738,"transactions":9,"vwap":2274},"2025-04-29",42.156,0.255,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2197,"percent_change":1906,"volume":697,"transactions":9,"vwap":2278},"2025-04-28",41.901,{"date":180,"open":176,"high":2280,"low":176,"close":2280,"change":1957,"percent_change":1192,"volume":705,"transactions":9,"vwap":2280},41.856]