[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDEM":3,"homepage-market-summary":28,"stock-historical-LDEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDEM","2026-10-02",{"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},"iShares ESG MSCI EM Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6359,0.992764,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"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},60.6847,60.55,60.3674,0.3173,0.53,550.0908,64.73,55.94,2011.05661044,54,1645,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},47.73,3023,1103464.15261,26.32,"2025-04-22",[182,185,193,204,214,223,232,242,251,260,269,276,285,294,304,313,320,329,339,348,359,367,376,385,394,402,410,419,429,437,445,453,462,471,479,487,493,502,510,517,525,532,540,550,558,566,575,585,593,603,612,620,628,635,642,651,659,670,679,688,696,701,709,716,723,730,735,741,749,755,763,768,775,783,791,796,802,808,815,822,829,835,840,846,850,859,864,870,876,885,893,899,906,910,916,923,931,936,940,948,955,960,965,972,978,982,988,992,998,1005,1012,1016,1021,1027,1034,1040,1045,1053,1058,1064,1071,1076,1081,1085,1092,1098,1106,1113,1119,1127,1135,1140,1148,1155,1163,1171,1178,1185,1191,1198,1204,1211,1220,1226,1232,1240,1247,1253,1258,1266,1272,1280,1287,1293,1300,1305,1311,1317,1323,1328,1332,1338,1345,1349,1354,1360,1365,1372,1377,1381,1387,1391,1396,1402,1407,1412,1418,1422,1428,1433,1441,1447,1453,1459,1465,1469,1477,1484,1490,1497,1503,1508,1514,1519,1525,1530,1536,1540,1548,1553,1561,1567,1572,1577,1583,1590,1595,1599,1605,1609,1613,1618,1622,1629,1633,1641,1645,1651,1656,1663,1669,1675,1681,1686,1692,1700,1706,1713,1719,1724,1728,1733,1739,1745,1750,1753,1760,1766,1772,1779,1787,1791,1795,1802,1807,1812,1817,1823,1827,1831,1836,1840,1844,1850,1854,1860,1863,1869,1875,1880,1885,1888,1893,1899,1905,1910,1914,1917,1925,1932,1938,1943,1948,1954,1960,1964,1971,1975,1980,1987,1993,2000,2005,2008,2014,2017,2023,2029,2034,2041,2046,2050,2056,2062,2068,2072,2080,2086,2094,2099,2103,2109,2113,2117,2123,2127,2132,2137,2142,2147,2152,2156,2161,2166,2172,2178,2182,2186,2189,2197,2202,2205,2211,2217,2222,2227,2233,2240,2245,2249,2253,2257,2262,2266,2272,2275,2280,2284,2291,2296,2301,2305,2309,2315,2320,2325,2328,2331,2338,2343,2347,2353,2359,2363,2368,2374,2380,2386,2392,2398,2403,2408,2414,2418,2422],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},39,60.5926,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",60.49,-0.128,-0.21,1186.0908,49,60.432,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",60.75,60.81,60.48,60.4954,-0.2929,-0.48,5640.79124,80,60.7162,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",60.68,60.7883,60.5501,-0.0969,-0.16,2092.7408,31,60.638,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",60.94,60.8852,-0.4792,-0.78,758.768094,56,60.9374,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",61.29,61.3644,0.4881,0.8,664.52428,40,61.2976,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",60.84,60.8763,60.56,-0.4296,-0.7,799.882428,32,60.8115,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",61.385,61.3059,-1.3723,-2.19,1019.33929,36,61.4733,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",62.56,62.6782,0.1737,0.28,658.10792,53,62.5607,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",62.3701,62.5045,1.2849,2.1,217.1839,28,62.3526,{"date":270,"open":216,"high":271,"low":216,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":230,"vwap":275},"2026-09-18",61.2196,-0.0105,-0.02,1209.0908,61.0398,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",61.28,61.2301,0.9586,1.59,445.0908,24,61.2313,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",60.86,60.2715,-0.2804,-0.46,451.9128,35,60.8449,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",60.65,60.43,60.5519,-0.2509,-0.41,3595.0908,68,60.5933,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":230,"vwap":312},"2026-09-14",60.52,60.91,60.8028,-0.9766,-1.58,476.75295,60.6655,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":183,"vwap":319},"2026-09-11",61.7794,0.6778,1.11,422.0908,61.8438,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":230,"vwap":328},"2026-09-10",61.27,61.36,61.1016,-1.0331,-1.66,558.714555,61.3011,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",62.28,62.3484,62.1347,-0.3172,-0.51,3536.0908,64,62.2671,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":183,"vwap":347},"2026-09-08",62.48,62.53,62.4519,-0.2028,-0.32,441.9516,62.5222,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",62.51,62.71,62.45,62.6547,0.821,1.33,2264.923228,66,62.5894,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":191,"vwap":366},"2026-09-03",61.32,61.8337,0.3704,0.6,1689.3706,61.7145,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",61.43,61.4633,0.2659,0.43,372.3256,70,61.3963,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",61.6,61.1974,-0.4238,-0.69,256.3256,37,61.4619,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",61.71,61.6212,0.0249,0.04,472.008518,92,61.6706,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":183,"vwap":401},"2026-08-28",61.55,61.5963,-0.0159,-0.03,430.4216,61.7271,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",61.6122,0.0881,0.14,93.3256,26,61.6439,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",61.58,61.5241,-0.0709,-0.12,213.3866,27,61.5929,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",61.39,61.595,61.3899,0.8219,1.35,908.3256,43,61.4747,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":183,"vwap":436},"2026-08-24",60.71,60.7731,-0.5106,-0.83,382.080502,60.7509,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":258,"vwap":444},"2026-08-21",61.79,61.2837,0.3982,0.65,1008.3256,61.5937,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":417,"vwap":452},"2026-08-20",60.7,60.8855,-0.007,-0.01,244.7146,60.7219,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":212,"vwap":461},"2026-08-19",60.82,61.01,60.8925,0.7956,1.32,355.8126,60.9527,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",60.535,60.0969,-1.2795,-2.08,1139.3856,42,60.2587,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",61.3764,0.4611,0.76,76.9176,38,61.5726,{"date":480,"open":481,"high":482,"low":234,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":183,"vwap":486},"2026-08-14",60.88,60.9153,0.0006,0,540.3516,60.8807,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":166,"volume":491,"transactions":240,"vwap":492},"2026-08-13",60.9147,0.1205,234.31796,61.0051,{"date":494,"open":287,"high":287,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",60.78,60.7942,0.3499,0.58,727.197232,29,60.8522,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",60.4443,-0.436,-0.72,273.342025,44,60.4401,{"date":511,"open":216,"high":216,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":183,"vwap":516},"2026-08-10",60.8803,-0.0921,-0.15,382.738053,60.9203,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":196},"2026-08-07",60.77,60.9724,0.5451,0.9,1128.3322,63,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":240,"vwap":531},"2026-08-06",60.4273,-0.4983,-0.82,181.3662,60.4252,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":337,"vwap":539},"2026-08-05",61.37,60.9256,-0.308,-0.5,3359.2472,61.0246,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",60.74,61.285,61.2336,1.2509,2.09,4961.3322,46,60.8251,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",59.9827,0.4474,0.75,385.8212,48,59.8701,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":70,"volume":564,"transactions":230,"vwap":565},"2026-07-31",59.76,59.33,59.5353,0.1222,1467.3322,59.495,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",59.28,59.4131,2.0118,3.5,411.847983,30,59.1266,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",57.71,57.72,57.4013,-0.7608,-1.31,793.1982,34,57.8257,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":212,"vwap":592},"2026-07-28",58.1104,58.1621,-0.6284,-1.07,236.3322,58.179,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",58.82,58.37,58.7905,0.5464,0.94,662.059292,45,58.5029,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",58.455,58.2441,-0.6966,-1.18,1051.78412,83,58.4065,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",58.9407,-0.4199,-0.71,40.3322,20,58.8796,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":500,"vwap":627},"2026-07-22",59.4099,59.3606,-0.3344,-0.56,509.250936,59.399,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":573,"vwap":634},"2026-07-21",59.695,0.8306,1.41,235.0072,59.5346,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":477,"vwap":641},"2026-07-20",58.8644,0.2022,0.34,289.3652,59.1457,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":191,"vwap":650},"2026-07-17",57.93,58.6999,58.6622,-0.3415,-0.58,1503.365504,58.2483,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":267,"vwap":658},"2026-07-16",58.9699,59.0037,-0.9037,-1.51,1332.3322,58.9866,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",60.1,60.12,59.6301,59.9074,0.2526,0.42,1106.5352,33,60.0058,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":302,"vwap":678},"2026-07-14",59.6,59.6548,59.56,0.9073,1.54,1762.7282,59.5721,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",59.18,58.7475,-1.6465,-2.73,456.6812,86,59.0125,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",60.029999,60.445,60.394,0.308,0.51,1100,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":666,"volume":700,"transactions":9,"vwap":698},"2026-07-09",60.085999,0.252,100,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-08",59.19,59.834,59.035,0.713,1.21,600,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",59.185,59.121,-1.141,-1.89,200,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":708,"transactions":9,"vwap":720},"2026-07-06",60.060001,60.27,60.262,1.442,2.45,{"date":724,"open":725,"high":726,"low":727,"close":595,"change":728,"percent_change":729,"volume":695,"transactions":9,"vwap":595},"2026-07-02",59.39,59.96,58.39,-0.549,-0.92,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":310,"volume":734,"transactions":9,"vwap":732},"2026-07-01",59.369,-0.951,400,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-30",60.32,0.55,0.92,300,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-06-29",59.4,59.77,59.295,0.27,0.45,2700,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":219,"volume":754,"transactions":9,"vwap":752},"2026-06-26",59.64,59.5,-0.47,500,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",60.62,59.85,59.97,0.247,0.41,23900,{"date":764,"open":627,"high":765,"low":627,"close":765,"change":766,"percent_change":767,"volume":740,"transactions":9,"vwap":765},"2026-06-24",59.723,-0.516,-0.86,{"date":769,"open":718,"high":770,"low":718,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",60.42,60.239,-2.234,-3.58,2500,{"date":776,"open":342,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",62.69,62.44,62.473,0.273,0.44,3100,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-18",61.94,62.2,61.93,1.127,1.85,2600,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":506,"volume":795,"transactions":9,"vwap":793},"2026-06-17",61.073002,-0.444,800,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":740,"transactions":9,"vwap":799},"2026-06-16",62.11,61.517,-0.886,-1.42,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":734,"transactions":9,"vwap":805},"2026-06-15",62.396,62.403,1.038,1.69,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-12",61.42,61.365,0.136,0.22,700,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-11",59.14,61.229,2.292,3.89,1800,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":695,"transactions":9,"vwap":826},"2026-06-10",59.040001,58.905,58.937,-0.79,-1.32,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":699,"percent_change":666,"volume":834,"transactions":9,"vwap":833},"2026-06-09",60.83,59.45,59.727,1400,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":228,"percent_change":839,"volume":695,"transactions":9,"vwap":838},"2026-06-08",59.95,59.475,1.36,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":754,"transactions":9,"vwap":843},"2026-06-05",59.48,58.675,-3.161,-5.11,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":200,"volume":740,"transactions":9,"vwap":848},"2026-06-04",61.836,-0.297,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",62.635,62.67,62.014999,62.133,-1.015,-1.61,4900,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":706,"percent_change":863,"volume":814,"transactions":9,"vwap":862},"2026-06-02",62.81,63.148,1.14,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":110,"volume":869,"transactions":9,"vwap":867},"2026-06-01",61.82,62.435,0.447,2400,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":174,"transactions":9,"vwap":873},"2026-05-29",62.099998,61.988,0.021,0.03,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",61.275,61.995,61.25,61.967,-0.055,-0.09,3500,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-27",62.38,62.02,62.021999,-0.282,-0.45,1900,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":740,"transactions":9,"vwap":896},"2026-05-26",62.07,62.304,1.307,2.14,{"date":900,"open":901,"high":880,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",61.084999,60.997,-0.102,-0.17,7700,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":415,"volume":754,"transactions":9,"vwap":908},"2026-05-21",61.098999,-0.074,{"date":911,"open":18,"high":912,"low":18,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",61.173,0.837,1.39,1200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":814,"transactions":9,"vwap":920},"2026-05-19",60.099998,60.46,60.336,-0.583,-0.96,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-18",60.69,60.944,60.919,-0.161,-0.26,900,{"date":932,"open":225,"high":225,"low":933,"close":933,"change":934,"percent_change":935,"volume":930,"transactions":9,"vwap":933},"2026-05-15",61.080002,-1.614,-2.57,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":625,"volume":715,"transactions":9,"vwap":938},"2026-05-14",62.694,-0.351,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",63.11,63.17,63.044998,0.832,1.34,1500,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":915,"transactions":9,"vwap":952},"2026-05-12",62.27,61.72,62.213,-1.261,-1.99,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":700,"transactions":9,"vwap":957},"2026-05-11",63.474,-0.385,-0.6,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":715,"transactions":9,"vwap":962},"2026-05-08",63.859,0.494,0.78,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":915,"transactions":9,"vwap":969},"2026-05-07",63.815,63.87,63.365,-0.703,-1.1,{"date":973,"open":974,"high":975,"low":968,"close":975,"change":976,"percent_change":977,"volume":930,"transactions":9,"vwap":975},"2026-05-06",63.88,64.068001,1.631,2.61,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":707,"volume":715,"transactions":9,"vwap":980},"2026-05-05",62.437,0.745,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":85,"volume":695,"transactions":9,"vwap":986},"2026-05-04",61.769,61.77,61.692,-0.498,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":450,"volume":814,"transactions":9,"vwap":990},"2026-05-01",62.19,-0.005,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":700,"transactions":9,"vwap":995},"2026-04-30",61.451,62.195,0.919,1.5,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-29",61.62,61.276,-0.121,-0.2,1600,{"date":1006,"open":1007,"high":369,"low":1008,"close":1009,"change":1010,"percent_change":290,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",61.23,61.2,61.397,-0.286,2300,{"date":1013,"open":866,"high":866,"low":412,"close":1014,"change":625,"percent_change":1015,"volume":774,"transactions":9,"vwap":1014},"2026-04-27",61.683,-0.9,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":676,"volume":734,"transactions":9,"vwap":1019},"2026-04-24",62.17,62.243,0.945,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":740,"transactions":9,"vwap":1024},"2026-04-23",61.76,61.298,-0.967,-1.55,{"date":1028,"open":872,"high":1029,"low":872,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-22",62.3,62.265,0.431,0.7,4600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":754,"transactions":9,"vwap":1037},"2026-04-21",62.76,61.834,-1,-1.59,{"date":1041,"open":861,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":648,"volume":708,"transactions":9,"vwap":1042},"2026-04-20",62.834,62.743,-0.364,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":174,"transactions":9,"vwap":1050},"2026-04-17",63.41,63.56,63.19,63.198,0.968,1.56,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":21,"volume":734,"transactions":9,"vwap":1056},"2026-04-16",62.12,62.23,0.328,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":947,"transactions":9,"vwap":1061},"2026-04-15",61.64,61.902,0.16,0.26,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":708,"transactions":9,"vwap":1067},"2026-04-14",61.73,61.742,61.68,0.792,1.3,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":781,"volume":708,"transactions":9,"vwap":1074},"2026-04-13",60.2,60.95,0.269,{"date":1077,"open":307,"high":307,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":708,"transactions":9,"vwap":1078},"2026-04-10",60.681,0.202,0.33,{"date":1082,"open":187,"high":187,"low":1083,"close":1083,"change":1084,"percent_change":883,"volume":814,"transactions":9,"vwap":1083},"2026-04-09",60.479,-0.054,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-08",60.87,60.533,2.381,4.09,4800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":70,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",57.56,58.152,0.119,6800,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-06",58.16,57.96,58.033001,0.173,0.3,2200,{"date":1107,"open":727,"high":727,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-02",57.73,57.86,-0.255,-0.44,2900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1063,"volume":821,"transactions":9,"vwap":1117},"2026-04-01",58.0099983,58.315,58.115,0.153,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-03-31",56.91,57.962,56.81,1.834,3.27,3900,{"date":1128,"open":1129,"high":1130,"low":24,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",56.57,56.69,56.128,-0.322,-0.57,4400,{"date":1136,"open":1137,"high":1123,"low":1138,"close":1138,"change":1139,"percent_change":753,"volume":708,"transactions":9,"vwap":1138},"2026-03-27",56.61,56.45,-0.267,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",57.36,57.78,56.717,-1.389,-2.39,9200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":914,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",57.76,58.239,58.106,0.795,57800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-24",57.0099983,57.57,57.311,-0.548,-0.95,5600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":892,"transactions":9,"vwap":1168},"2026-03-23",57.68,58.28,57.55,57.859,1.126,1.98,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1091,"transactions":9,"vwap":1175},"2026-03-20",57.87,56.63,56.733,-1.5,-2.58,{"date":1179,"open":1142,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-03-19",58.233,57.27,-0.045,-0.08,5000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":915,"transactions":9,"vwap":1188},"2026-03-18",58.95,58.278,-1.258,-2.11,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1104,"volume":1197,"transactions":9,"vwap":1195},"2026-03-17",59.86,59.52,59.536,0.181,5100,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":930,"transactions":9,"vwap":1201},"2026-03-16",59.42,59.355,1.237,2.13,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":345,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-13",58.99,58.080002,58.118,-0.55,2000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-12",58.85,58.9,58.407,58.438,-1.271,-2.13,12400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":189,"percent_change":1225,"volume":754,"transactions":9,"vwap":1223},"2026-03-11",59.41,59.709,59.37,-0.35,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":747,"volume":930,"transactions":9,"vwap":1230},"2026-03-10",59.71,59.93,59.919,0.268,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1235},"2026-03-09",58.24,59.651,58.205,1.036,1.77,4500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1225,"volume":1246,"transactions":9,"vwap":1244},"2026-03-06",57.95,58.88,58.615,-0.205,14900,{"date":1248,"open":1249,"high":824,"low":1250,"close":595,"change":1251,"percent_change":1252,"volume":782,"transactions":9,"vwap":595},"2026-03-05",58.8,58.33,-0.933,-1.56,{"date":1254,"open":1255,"high":1256,"low":674,"close":1256,"change":1257,"percent_change":256,"volume":821,"transactions":9,"vwap":1256},"2026-03-04",59.69,59.753,0.165,{"date":1259,"open":1260,"high":744,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-03",59.13,58.65,59.588,-2.25,-3.64,3300,{"date":1267,"open":1007,"high":872,"low":1007,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-02",61.838,-1.057,-1.68,6100,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-27",62.91,62.88,62.895,-0.39,-0.62,1700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",63.7,63.285,-1.385,-2.14,3200,{"date":1288,"open":1289,"high":23,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1011,"transactions":9,"vwap":1290},"2026-02-25",64.41,64.67,0.411,0.64,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":930,"transactions":9,"vwap":1297},"2026-02-24",64.39,64.099998,64.259,0.489,0.77,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":715,"transactions":9,"vwap":1302},"2026-02-23",63.77,-0.602,-0.94,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":708,"transactions":9,"vwap":1308},"2026-02-20",63.39,64.372,1.014,1.6,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":189,"volume":930,"transactions":9,"vwap":1315},"2026-02-19",63.46,63.15,63.358,-0.133,{"date":1318,"open":1319,"high":1320,"low":1307,"close":1321,"change":1322,"percent_change":1292,"volume":695,"transactions":9,"vwap":1321},"2026-02-18",63.52,63.86,63.491,0.401,{"date":1324,"open":1274,"high":1325,"low":1274,"close":1325,"change":1326,"percent_change":1327,"volume":174,"transactions":9,"vwap":1325},"2026-02-17",63.09,-0.07,-0.11,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1062,"percent_change":1331,"volume":740,"transactions":9,"vwap":1330},"2026-02-13",63.16,0.25,{"date":1333,"open":1334,"high":1334,"low":1335,"close":524,"change":1336,"percent_change":1337,"volume":174,"transactions":9,"vwap":524},"2026-02-12",63.955,62.93,-1.407,-2.18,{"date":1339,"open":1319,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1340},"2026-02-11",64.407,63.51,1.137,1.8,4100,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":130,"percent_change":406,"volume":740,"transactions":9,"vwap":1348},"2026-02-10",63.21,63.27,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1080,"percent_change":21,"volume":1210,"transactions":9,"vwap":1353},"2026-02-09",63.099998,63.3,63.18,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":734,"transactions":9,"vwap":1357},"2026-02-06",62.43,62.85,1.515,2.47,{"date":1361,"open":951,"high":1362,"low":1363,"close":1364,"change":536,"percent_change":537,"volume":834,"transactions":9,"vwap":1364},"2026-02-05",61.92,61.26,61.335,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":930,"transactions":9,"vwap":1369},"2026-02-04",62.32,61.5,61.643,-0.627,-1.01,{"date":1373,"open":1374,"high":950,"low":1374,"close":950,"change":1375,"percent_change":1376,"volume":915,"transactions":9,"vwap":950},"2026-02-03",62.049999,0.033,0.05,{"date":1378,"open":1068,"high":1379,"low":1068,"close":1379,"change":1380,"percent_change":747,"volume":708,"transactions":9,"vwap":1379},"2026-02-02",62.237,0.277,{"date":1382,"open":852,"high":852,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":834,"transactions":9,"vwap":1384},"2026-01-30",61.822,61.96,-1.526,-2.4,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":904,"volume":715,"transactions":9,"vwap":1389},"2026-01-29",63.486,-0.105,{"date":1392,"open":1302,"high":1302,"low":1352,"close":1393,"change":1394,"percent_change":1395,"volume":1112,"transactions":9,"vwap":1393},"2026-01-28",63.591,0.11,0.17,{"date":1397,"open":1351,"high":1319,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":748,"transactions":9,"vwap":1399},"2026-01-27",63.07,63.481,1.148,1.84,{"date":1403,"open":1029,"high":1404,"low":1029,"close":1405,"change":1406,"percent_change":70,"volume":754,"transactions":9,"vwap":1405},"2026-01-26",62.37,62.333,0.13,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1406,"volume":708,"transactions":9,"vwap":1410},"2026-01-23",61.87,62.203,0.083,{"date":1413,"open":1414,"high":1029,"low":1414,"close":1055,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1055},"2026-01-22",62.080002,0.735,1.2,1300,{"date":1419,"open":244,"high":244,"low":244,"close":244,"change":1420,"percent_change":1421,"volume":715,"transactions":9,"vwap":244},"2026-01-21",0.876,1.45,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":930,"transactions":9,"vwap":1425},"2026-01-20",60.6,60.509,-0.448,-0.73,{"date":1429,"open":495,"high":1430,"low":495,"close":1431,"change":1432,"percent_change":1278,"volume":814,"transactions":9,"vwap":1431},"2026-01-16",61.040001,60.957,-0.383,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":814,"transactions":9,"vwap":1438},"2026-01-15",61.33,61.395,61.3,61.34,0.238,0.39,{"date":1442,"open":901,"high":1443,"low":901,"close":1444,"change":1445,"percent_change":1446,"volume":708,"transactions":9,"vwap":1444},"2026-01-14",61.12,61.102,0.225,0.37,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":648,"volume":1210,"transactions":9,"vwap":1451},"2026-01-13",61.049999,60.73,60.877,-0.358,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":834,"transactions":9,"vwap":1456},"2026-01-12",60.54,61.235,1.245,2.08,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1394,"volume":834,"transactions":9,"vwap":1462},"2026-01-09",59.88,59.99,59.79,0.064,{"date":1466,"open":751,"high":1467,"low":751,"close":1467,"change":1468,"percent_change":1395,"volume":740,"transactions":9,"vwap":1467},"2026-01-08",59.926,0.101,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-07",59.75,59.91,59.825,-0.323,-0.54,2100,{"date":1478,"open":1479,"high":1480,"low":690,"close":1481,"change":1482,"percent_change":156,"volume":1483,"transactions":9,"vwap":1481},"2026-01-06",60.11,60.38,60.148,0.399,2800,{"date":1485,"open":1260,"high":1486,"low":1260,"close":1487,"change":1488,"percent_change":1489,"volume":892,"transactions":9,"vwap":1487},"2026-01-05",61.585,59.749,0.364,0.61,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":814,"transactions":9,"vwap":1494},"2026-01-02",59.44,59.176,59.385,1.275,2.19,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":290,"volume":892,"transactions":9,"vwap":1501},"2025-12-31",58.32,58.02,58.11,-0.268,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":715,"transactions":9,"vwap":1505},"2025-12-30",58.378,0.23,0.4,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":740,"transactions":9,"vwap":1511},"2025-12-29",58.07,58.148,-0.387,-0.66,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1063,"volume":740,"transactions":9,"vwap":1517},"2025-12-26",58.49,58.535,0.149,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":795,"transactions":9,"vwap":1522},"2025-12-24",58.45,58.386,-0.034,-0.06,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":100,"volume":1476,"transactions":9,"vwap":1528},"2025-12-23",58.029999,58.42,0.325,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1331,"volume":814,"transactions":9,"vwap":1533},"2025-12-22",58.09,58.095001,58.049999,0.147,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":599,"volume":174,"transactions":9,"vwap":1538},"2025-12-19",57.948,0.54,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":748,"transactions":9,"vwap":1545},"2025-12-18",57.45,57.65,57.362,57.408,0.698,1.23,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1044,"percent_change":1552,"volume":1417,"transactions":9,"vwap":1551},"2025-12-17",57.34,56.71,-0.64,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":930,"transactions":9,"vwap":1558},"2025-12-16",56.99,57.09,56.85,57.074001,-1.571,-2.68,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1279,"transactions":9,"vwap":1564},"2025-12-15",59.09,58.645,-0.075,-0.13,{"date":1568,"open":725,"high":725,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":795,"transactions":9,"vwap":1569},"2025-12-12",58.72,-0.499,-0.84,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":734,"transactions":9,"vwap":1574},"2025-12-11",59.219,0.057,0.1,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":475,"volume":708,"transactions":9,"vwap":1581},"2025-12-10",58.801,59.251,59.162,0.449,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":514,"volume":1589,"transactions":9,"vwap":1586},"2025-12-09",58.56,58.713,58.55,-0.087,5400,{"date":1591,"open":1592,"high":1592,"low":1249,"close":1249,"change":1593,"percent_change":1594,"volume":754,"transactions":9,"vwap":1249},"2025-12-08",58.91,-0.4,-0.68,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":115,"volume":700,"transactions":9,"vwap":1597},"2025-12-05",59.2,0.208,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":130,"volume":795,"transactions":9,"vwap":1603},"2025-12-04",58.92,59.080002,58.992,0.052,{"date":1606,"open":1601,"high":1607,"low":1601,"close":1607,"change":1608,"percent_change":406,"volume":708,"transactions":9,"vwap":1607},"2025-12-03",58.94,0.082,{"date":1610,"open":1569,"high":1611,"low":1569,"close":1611,"change":1612,"percent_change":1183,"volume":740,"transactions":9,"vwap":1611},"2025-12-02",58.858,-0.047,{"date":1614,"open":1249,"high":1615,"low":1249,"close":825,"change":1616,"percent_change":813,"volume":1617,"transactions":9,"vwap":825},"2025-12-01",59.014999,0.131,3700,{"date":1619,"open":1585,"high":1620,"low":1585,"close":1620,"change":130,"percent_change":1621,"volume":695,"transactions":9,"vwap":1620},"2025-11-28",58.774,0.15,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":174,"transactions":9,"vwap":1626},"2025-11-26",58.57,58.755,58.684,0.334,0.57,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1062,"volume":715,"transactions":9,"vwap":1631},"2025-11-25",58.35,0.094,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1011,"transactions":9,"vwap":1638},"2025-11-24",58.22,58.36,58.14,58.256,0.558,0.97,{"date":1642,"open":1150,"high":1150,"low":1643,"close":1643,"change":1644,"percent_change":406,"volume":734,"transactions":9,"vwap":1643},"2025-11-21",57.698,0.079,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1105,"transactions":9,"vwap":1648},"2025-11-20",58.98,57.619,-0.807,-1.38,{"date":1652,"open":1569,"high":1569,"low":1166,"close":1653,"change":1654,"percent_change":1655,"volume":1417,"transactions":9,"vwap":1653},"2025-11-19",58.426,-0.194,-0.33,{"date":1657,"open":1658,"high":1659,"low":1234,"close":1660,"change":1661,"percent_change":1662,"volume":1476,"transactions":9,"vwap":1660},"2025-11-18",58.38,58.78,58.62,-0.085,-0.14,{"date":1664,"open":824,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1279,"transactions":9,"vwap":1666},"2025-11-17",59.27,58.705,-0.657,-1.11,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1183,"volume":708,"transactions":9,"vwap":1673},"2025-11-14",59.81,59.83,59.362,-0.05,{"date":1676,"open":918,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":300,"volume":892,"transactions":9,"vwap":1679},"2025-11-13",61.18,59.3,59.412,-0.245,{"date":1682,"open":1671,"high":1671,"low":1683,"close":1684,"change":1685,"percent_change":1662,"volume":174,"transactions":9,"vwap":1684},"2025-11-12",59.434,59.657,-0.086,{"date":1687,"open":1688,"high":1463,"low":1255,"close":1689,"change":1690,"percent_change":1539,"volume":1691,"transactions":9,"vwap":1689},"2025-11-11",59.7,59.743,0.321,29000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-10",59.8,59.31,59.422,0.714,1.22,5700,{"date":1701,"open":1243,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":300,"volume":1589,"transactions":9,"vwap":1704},"2025-11-07",59.38,58.53,58.708,-0.241,{"date":1707,"open":1462,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-06",60,58.949,-0.971,-1.62,15500,{"date":1714,"open":1694,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1004,"transactions":9,"vwap":1715},"2025-11-05",59.92,59.62,0.583,0.98,{"date":1720,"open":1200,"high":744,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1279,"transactions":9,"vwap":1721},"2025-11-04",59.337,-0.723,-1.2,{"date":1725,"open":837,"high":1726,"low":837,"close":718,"change":1727,"percent_change":761,"volume":708,"transactions":9,"vwap":718},"2025-11-03",60.16,0.245,{"date":1729,"open":672,"high":1730,"low":672,"close":1730,"change":1731,"percent_change":1732,"volume":708,"transactions":9,"vwap":1730},"2025-10-31",59.815,-0.37,-0.61,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":740,"transactions":9,"vwap":1736},"2025-10-30",60.15,60.185,-0.875,-1.43,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":695,"transactions":9,"vwap":1742},"2025-10-29",61.38,61.060001,0.195,0.32,{"date":1746,"open":757,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":70,"volume":947,"transactions":9,"vwap":1747},"2025-10-28",60.865,60.57,0.125,{"date":1751,"open":519,"high":519,"low":542,"close":542,"change":1752,"percent_change":110,"volume":754,"transactions":9,"vwap":542},"2025-10-27",0.432,{"date":1754,"open":1755,"high":1756,"low":719,"close":1757,"change":1758,"percent_change":1759,"volume":892,"transactions":9,"vwap":1757},"2025-10-24",60.28,60.366,60.308,0.172,0.29,{"date":1761,"open":718,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":915,"transactions":9,"vwap":1762},"2025-10-23",60.136,59.84,0.565,0.95,{"date":1767,"open":842,"high":1768,"low":842,"close":1769,"change":1770,"percent_change":1771,"volume":1476,"transactions":9,"vwap":1769},"2025-10-22",59.905,59.571,0.01,0.02,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":708,"transactions":9,"vwap":1776},"2025-10-21",59.61,59.67,59.561,-0.679,-1.13,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1417,"transactions":9,"vwap":1784},"2025-10-20",59.87,60.26,59.72,60.24,0.865,1.46,{"date":1788,"open":743,"high":743,"low":1789,"close":1789,"change":390,"percent_change":1790,"volume":708,"transactions":9,"vwap":1789},"2025-10-17",59.375,0.07,{"date":1792,"open":1716,"high":1716,"low":1793,"close":1793,"change":1794,"percent_change":781,"volume":1105,"transactions":9,"vwap":1793},"2025-10-16",59.335,0.262,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":821,"transactions":9,"vwap":1798},"2025-10-15",58.795,59.073002,58.77,0.892,1.53,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1044,"percent_change":1278,"volume":1417,"transactions":9,"vwap":1806},"2025-10-14",58.29,58.3,58.181,{"date":1808,"open":1660,"high":1660,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":715,"transactions":9,"vwap":1809},"2025-10-13",58.545,1.558,2.73,{"date":1813,"open":824,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":773,"volume":1004,"transactions":9,"vwap":1815},"2025-10-10",59.17,56.987,-2.113,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1015,"volume":1417,"transactions":9,"vwap":1821},"2025-10-09",59.74,59.063,59.099998,-0.535,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":156,"volume":700,"transactions":9,"vwap":1825},"2025-10-08",59.635,0.395,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1822,"percent_change":1015,"volume":834,"transactions":9,"vwap":1830},"2025-10-07",60.0099983,59.24,{"date":1832,"open":1463,"high":1193,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1279,"transactions":9,"vwap":1833},"2025-10-06",59.775,0.187,0.31,{"date":1837,"open":1838,"high":1838,"low":1262,"close":1262,"change":1839,"percent_change":1063,"volume":754,"transactions":9,"vwap":1262},"2025-10-03",59.59,0.156,{"date":1841,"open":1672,"high":1672,"low":1842,"close":1843,"change":1616,"percent_change":813,"volume":892,"transactions":9,"vwap":1843},"2025-10-02",59.26,59.432,{"date":1845,"open":1665,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":708,"transactions":9,"vwap":1846},"2025-10-01",59.301,59.21,0.368,0.62,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1506,"percent_change":1440,"volume":734,"transactions":9,"vwap":1853},"2025-09-30",58.844,58.933,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":105,"volume":1859,"transactions":9,"vwap":1857},"2025-09-29",58.76,58.703,0.423,3000,{"date":1861,"open":1862,"high":1250,"low":1862,"close":1166,"change":1662,"percent_change":86,"volume":695,"transactions":9,"vwap":1166},"2025-09-26",57.82,{"date":1864,"open":1804,"high":1865,"low":1866,"close":1528,"change":1867,"percent_change":537,"volume":1868,"transactions":9,"vwap":1528},"2025-09-25",58.43,58.27,-0.294,6300,{"date":1870,"open":1871,"high":1872,"low":1261,"close":1873,"change":1874,"percent_change":1674,"volume":1279,"transactions":9,"vwap":1873},"2025-09-24",58.71,58.89,58.714,-0.027,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":290,"volume":1210,"transactions":9,"vwap":1878},"2025-09-23",58.81,58.741,-0.269,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1790,"percent_change":1884,"volume":734,"transactions":9,"vwap":1883},"2025-09-22",58.79,59.0099983,0.12,{"date":1886,"open":1187,"high":1187,"low":1607,"close":1607,"change":1887,"percent_change":1655,"volume":754,"transactions":9,"vwap":1607},"2025-09-19",-0.195,{"date":1889,"open":1890,"high":1847,"low":1877,"close":1891,"change":200,"percent_change":1892,"volume":1344,"transactions":9,"vwap":1891},"2025-09-18",59,59.135,-0.81,{"date":1894,"open":1895,"high":1671,"low":1896,"close":1897,"change":1898,"percent_change":1032,"volume":1105,"transactions":9,"vwap":1897},"2025-09-17",59.621,59.53,59.615,0.416,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":834,"transactions":9,"vwap":1902},"2025-09-16",58.96,59.199,0.478,0.81,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":554,"volume":708,"transactions":9,"vwap":1908},"2025-09-15",58.83,58.721,0.436,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":210,"volume":740,"transactions":9,"vwap":1912},"2025-09-12",58.285,-0.095,{"date":1915,"open":1100,"high":1658,"low":1100,"close":1658,"change":1916,"percent_change":839,"volume":915,"transactions":9,"vwap":1658},"2025-09-11",0.785,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1344,"transactions":9,"vwap":1922},"2025-09-10",57.81,57.825,57.54,57.595,0.139,0.24,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":1112,"transactions":9,"vwap":1929},"2025-09-09",57.33,57.527,57.456,0.487,0.85,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1299,"volume":695,"transactions":9,"vwap":1935},"2025-09-08",56.79,56.969,56.66,0.434,{"date":1939,"open":1934,"high":1934,"low":1940,"close":1941,"change":964,"percent_change":1942,"volume":1417,"transactions":9,"vwap":1941},"2025-09-05",56.285,56.535,1.4,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":434,"volume":740,"transactions":9,"vwap":1946},"2025-09-04",55.52,55.755,-0.465,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":874,"percent_change":390,"volume":708,"transactions":9,"vwap":1953},"2025-09-03",56.12,56.25,56.060001,56.22,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1743,"percent_change":115,"volume":1959,"transactions":9,"vwap":1958},"2025-09-02",55.65,56.26,56.199,6500,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":140,"volume":700,"transactions":9,"vwap":1962},"2025-08-29",56.0040016,-0.191,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":256,"percent_change":1970,"volume":1859,"transactions":9,"vwap":1969},"2025-08-28",55.89,56.29,55.83,56.195,0.5,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1594,"volume":715,"transactions":9,"vwap":1973},"2025-08-27",55.915,-0.38,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":891,"volume":734,"transactions":9,"vwap":1978},"2025-08-26",56.31,56.295,-0.254,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":174,"transactions":9,"vwap":1984},"2025-08-25",56.76,56.8,56.549,-0.281,-0.49,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":795,"transactions":9,"vwap":1990},"2025-08-22",56.2,56.83,0.975,1.75,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":1417,"transactions":9,"vwap":1997},"2025-08-21",55.82,55.916,55.855,0.043,0.08,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":1790,"volume":174,"transactions":9,"vwap":2003},"2025-08-20",55.61,55.812,0.037,{"date":2006,"open":221,"high":221,"low":2007,"close":2007,"change":1225,"percent_change":1278,"volume":1417,"transactions":9,"vwap":2007},"2025-08-19",55.775,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":1884,"volume":708,"transactions":9,"vwap":2011},"2025-08-18",56.105,56.125,56.07,0.065,{"date":2015,"open":2016,"high":2016,"low":1952,"close":1952,"change":130,"percent_change":1062,"volume":715,"transactions":9,"vwap":1952},"2025-08-15",56.075001,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1668,"volume":795,"transactions":9,"vwap":2021},"2025-08-14",55.98,55.9,55.97,-0.63,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":706,"percent_change":2028,"volume":834,"transactions":9,"vwap":2027},"2025-08-13",56.65,56.46,56.6,1.28,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":863,"volume":754,"transactions":9,"vwap":2032},"2025-08-12",55.37,55.887,0.628,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1004,"transactions":9,"vwap":2038},"2025-08-11",55.29,55.251,55.259,-0.151,-0.27,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":189,"volume":754,"transactions":9,"vwap":2044},"2025-08-08",55.21,55.41,-0.115,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":1835,"percent_change":100,"volume":754,"transactions":9,"vwap":2049},"2025-08-07",55.42,55.525,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":105,"volume":774,"transactions":9,"vwap":2054},"2025-08-06",55.040001,55.27,55.215,0.398,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":834,"transactions":9,"vwap":2059},"2025-08-05",54.73,54.817,0.257,0.47,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":599,"volume":930,"transactions":9,"vwap":2066},"2025-08-04",54.5,54.75,54.56,0.506,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":616,"volume":700,"transactions":9,"vwap":2070},"2025-08-01",54.054001,-0.386,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":86,"volume":2079,"transactions":9,"vwap":2077},"2025-07-31",54.51,54.55,54.32,54.44,-0.129,16800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":506,"volume":1210,"transactions":9,"vwap":2084},"2025-07-30",54.76,54.77,54.569,-0.396,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1744,"volume":2093,"transactions":9,"vwap":2091},"2025-07-29",54.92,55.049999,54.891,54.965,0.174,8200,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1015,"volume":869,"transactions":9,"vwap":2097},"2025-07-28",55,54.791,-0.496,{"date":2100,"open":2043,"high":2101,"low":2043,"close":2101,"change":2102,"percent_change":189,"volume":740,"transactions":9,"vwap":2101},"2025-07-25",55.287,-0.119,{"date":2104,"open":2105,"high":2106,"low":2031,"close":2107,"change":2108,"percent_change":381,"volume":821,"transactions":9,"vwap":2107},"2025-07-24",55.46,55.495,55.406,-0.384,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1489,"percent_change":317,"volume":930,"transactions":9,"vwap":2112},"2025-07-23",55.62,55.79,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":1998,"percent_change":1999,"volume":695,"transactions":9,"vwap":2116},"2025-07-22",55.141,55.18,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1749,"percent_change":1506,"volume":1105,"transactions":9,"vwap":2122},"2025-07-21",54.93,55.22,54.88,55.137,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":1182,"percent_change":1183,"volume":700,"transactions":9,"vwap":2126},"2025-07-18",55.19,55.012001,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":120,"volume":1197,"transactions":9,"vwap":2130},"2025-07-17",54.9,55.056999,0.346,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":761,"volume":740,"transactions":9,"vwap":2135},"2025-07-16",54.682,54.711,0.221,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":1063,"percent_change":2141,"volume":814,"transactions":9,"vwap":2140},"2025-07-15",54.7,54.49,0.48,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":781,"percent_change":2146,"volume":795,"transactions":9,"vwap":2145},"2025-07-14",54.025002,54.23,0.82,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":1593,"percent_change":2151,"volume":915,"transactions":9,"vwap":2150},"2025-07-11",54.049999,53.79,-0.74,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":70,"percent_change":1440,"volume":754,"transactions":9,"vwap":2155},"2025-07-10",54.22,54.19,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":1111,"percent_change":1892,"volume":1210,"transactions":9,"vwap":2160},"2025-07-09",54.0099983,54.13,53.98,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":442,"percent_change":707,"volume":930,"transactions":9,"vwap":2164},"2025-07-08",54.17,54.42,54.15,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":959,"percent_change":971,"volume":884,"transactions":9,"vwap":2171},"2025-07-07",53.99,54.09,53.74,53.77,{"date":2173,"open":2174,"high":2175,"low":2158,"close":2176,"change":761,"percent_change":475,"volume":2177,"transactions":9,"vwap":2176},"2025-07-03",54.16,54.81,54.37,20500,{"date":2179,"open":2180,"high":2168,"low":2180,"close":2181,"change":1566,"percent_change":86,"volume":834,"transactions":9,"vwap":2181},"2025-07-02",53.11,53.96,{"date":2183,"open":2160,"high":2184,"low":2185,"close":2169,"change":1621,"percent_change":256,"volume":1004,"transactions":9,"vwap":2169},"2025-07-01",54.12,53.94,{"date":2187,"open":2188,"high":2185,"low":2188,"close":2185,"change":666,"percent_change":964,"volume":834,"transactions":9,"vwap":2185},"2025-06-30",53.47,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2102,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-27",53.57,53.78,53.39,53.52,-0.22,35100,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":156,"volume":930,"transactions":9,"vwap":2200},"2025-06-26",53.7,53.639,0.359,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":1183,"percent_change":514,"volume":715,"transactions":9,"vwap":2204},"2025-06-25",53.28,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":814,"transactions":9,"vwap":2208},"2025-06-24",53.46,53.36,1.07,2.05,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":1628,"percent_change":2216,"volume":1417,"transactions":9,"vwap":2214},"2025-06-23",51.75,52.29,51.66,1.1,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":484,"percent_change":484,"volume":1105,"transactions":9,"vwap":2221},"2025-06-20",52.16,51.69,51.72,{"date":2223,"open":2224,"high":2225,"low":2221,"close":2221,"change":1326,"percent_change":1662,"volume":2226,"transactions":9,"vwap":2221},"2025-06-18",51.82,52.040001,3600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":1285,"percent_change":2232,"volume":1859,"transactions":9,"vwap":2231},"2025-06-17",52.2,52.25,51.79,-3.97,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":708,"transactions":9,"vwap":2236},"2025-06-16",52.83,53.93,52.526,1.48,2.82,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":740,"transactions":9,"vwap":2242},"2025-06-13",52.45,-0.99,-1.85,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":1062,"percent_change":1104,"volume":754,"transactions":9,"vwap":2248},"2025-06-12",53.385,53.44,{"date":2250,"open":2251,"high":2251,"low":2204,"close":2204,"change":2252,"percent_change":390,"volume":695,"transactions":9,"vwap":2204},"2025-06-11",53.32,0.019,{"date":2254,"open":2255,"high":2204,"low":2255,"close":2256,"change":1031,"percent_change":2146,"volume":834,"transactions":9,"vwap":2256},"2025-06-10",53.049999,53.261,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2235,"change":781,"percent_change":2261,"volume":884,"transactions":9,"vwap":2235},"2025-06-09",52.66,52.9,0.84,{"date":2263,"open":2229,"high":2264,"low":2265,"close":2264,"change":1835,"percent_change":364,"volume":1004,"transactions":9,"vwap":2264},"2025-06-06",52.39,52.07,{"date":2267,"open":2268,"high":2214,"low":2269,"close":2270,"change":1446,"percent_change":110,"volume":2271,"transactions":9,"vwap":2270},"2025-06-05",52.11,52.029999,52.080002,316700,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":372,"percent_change":2261,"volume":740,"transactions":9,"vwap":2274},"2025-06-04",51.71,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":130,"percent_change":51,"volume":814,"transactions":9,"vwap":2278},"2025-06-03",51.19,51.28,51.049999,{"date":2281,"open":2282,"high":2277,"low":2282,"close":2277,"change":2061,"percent_change":2283,"volume":715,"transactions":9,"vwap":2277},"2025-06-02",50.77,0.93,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":734,"transactions":9,"vwap":2287},"2025-05-30",50.64,50.72,50.6,-0.699,-1.36,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":364,"volume":734,"transactions":9,"vwap":2294},"2025-05-29",51.36,51.419,0.309,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":238,"volume":708,"transactions":9,"vwap":2299},"2025-05-28",51.21,51.11,-0.36,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":300,"percent_change":827,"volume":1476,"transactions":9,"vwap":2304},"2025-05-27",51.365,51.47,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":372,"percent_change":2261,"volume":782,"transactions":9,"vwap":2308},"2025-05-23",51.51,51.88,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1731,"percent_change":616,"volume":915,"transactions":9,"vwap":2314},"2025-05-22",51.42,51.585,51.37,51.45,{"date":2316,"open":2317,"high":2270,"low":2318,"close":2224,"change":450,"percent_change":273,"volume":2319,"transactions":9,"vwap":2224},"2025-05-21",51.9,51.55,11000,{"date":2321,"open":2220,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":1183,"volume":930,"transactions":9,"vwap":2322},"2025-05-20",51.83,51.48,-0.04,{"date":2326,"open":2314,"high":2327,"low":2314,"close":2327,"change":406,"percent_change":746,"volume":774,"transactions":9,"vwap":2327},"2025-05-19",51.87,{"date":2329,"open":2313,"high":2330,"low":2313,"close":2330,"change":1884,"percent_change":1506,"volume":930,"transactions":9,"vwap":2330},"2025-05-16",51.73,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":130,"volume":1126,"transactions":9,"vwap":2336},"2025-05-15",51.57,51.646,51.39,51.61,0.045,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":1489,"volume":734,"transactions":9,"vwap":2341},"2025-05-14",51.7,51.565,0.315,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":1524,"percent_change":415,"volume":930,"transactions":9,"vwap":2346},"2025-05-13",51.44,51.25,{"date":2348,"open":2311,"high":2311,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":754,"transactions":9,"vwap":2350},"2025-05-12",51.18,51.31,1.25,2.5,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":256,"percent_change":100,"volume":2358,"transactions":9,"vwap":2357},"2025-05-09",50.26,50.315,50.060001,21000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":484,"percent_change":484,"volume":814,"transactions":9,"vwap":2362},"2025-05-08",49.95,49.78,{"date":2364,"open":2365,"high":2365,"low":2362,"close":2362,"change":219,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2362},"2025-05-07",49.96,-1.54,18800,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":1986,"volume":1476,"transactions":9,"vwap":2372},"2025-05-06",50.54,50.675,50.56,-0.25,{"date":2375,"open":2376,"high":2377,"low":2282,"close":2378,"change":813,"percent_change":372,"volume":2379,"transactions":9,"vwap":2378},"2025-05-05",50.84,50.99,50.81,4000,{"date":2381,"open":2382,"high":2288,"low":2383,"close":2382,"change":2384,"percent_change":2385,"volume":947,"transactions":9,"vwap":2382},"2025-05-02",50.59,50.44,1.385,2.81,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":1566,"volume":795,"transactions":9,"vwap":2390},"2025-05-01",49.355,49.448,49.205,-0.065,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":1759,"percent_change":2397,"volume":754,"transactions":9,"vwap":2395},"2025-04-30",48.95,49.27,48.89,0.59,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":2324,"percent_change":1183,"volume":734,"transactions":9,"vwap":2402},"2025-04-29",49.099998,49.189,48.98,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":51,"percent_change":1446,"volume":869,"transactions":9,"vwap":2406},"2025-04-28",49.0089989,49.02,48.86,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":140,"volume":708,"transactions":9,"vwap":2412},"2025-04-25",48.56,48.88,48.84,-0.165,{"date":2415,"open":2411,"high":2416,"low":2411,"close":2416,"change":2417,"percent_change":355,"volume":754,"transactions":9,"vwap":2416},"2025-04-24",49.0050011,0.645,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":1744,"percent_change":156,"volume":915,"transactions":9,"vwap":2421},"2025-04-23",48.8,48.36,{"date":180,"open":176,"high":2423,"low":176,"close":2424,"change":1835,"percent_change":442,"volume":748,"transactions":9,"vwap":2424},48.26,48.040001]