[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEGR":3,"homepage-market-summary":29,"stock-historical-LEGR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LEGR","2026-10-05",{"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},"First Trust Indxx Innovative Transaction & Process ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0792,0.7048,"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},65.31,64.75,65.3492,64.9397,0.3703,0.57,3735.062304,67.7909,55.4213,4995.161134,79.9,2184,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":5},"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":5},"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":37,"is_up":11,"sparkline":65,"date":5},"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":5},"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":5},"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":5},"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":5},"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":37,"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},47.67,5501,2007995.444634,36.86,"2025-04-23",[182,185,194,203,213,223,233,243,252,262,272,282,292,301,311,320,329,339,349,358,367,374,384,392,401,409,418,427,437,448,456,466,475,483,491,498,506,516,525,534,544,554,563,573,581,590,599,608,617,626,635,644,654,662,671,679,688,698,708,717,726,733,740,747,754,762,769,776,785,793,800,808,816,824,831,839,846,852,860,869,875,884,891,896,903,908,916,923,931,939,947,956,963,970,976,983,992,999,1007,1012,1019,1027,1035,1042,1050,1057,1066,1072,1080,1088,1097,1105,1114,1122,1131,1138,1144,1153,1160,1169,1177,1185,1193,1200,1207,1215,1224,1231,1238,1246,1254,1261,1269,1278,1286,1294,1303,1312,1320,1328,1335,1343,1351,1358,1366,1375,1383,1391,1397,1405,1414,1423,1431,1438,1445,1451,1458,1466,1474,1482,1491,1498,1507,1516,1524,1530,1538,1546,1554,1560,1567,1575,1582,1589,1597,1603,1611,1619,1626,1635,1642,1649,1656,1663,1671,1679,1686,1694,1702,1709,1716,1722,1729,1735,1743,1752,1760,1768,1777,1785,1792,1798,1805,1814,1821,1828,1836,1842,1848,1856,1864,1871,1879,1886,1894,1902,1909,1917,1923,1930,1938,1947,1955,1962,1970,1977,1986,1994,2002,2008,2017,2025,2031,2038,2046,2054,2062,2069,2075,2083,2090,2096,2104,2109,2117,2126,2133,2141,2148,2156,2163,2169,2176,2182,2190,2197,2205,2213,2221,2227,2233,2241,2248,2255,2261,2269,2276,2283,2290,2297,2305,2312,2319,2325,2333,2342,2351,2360,2368,2375,2383,2390,2396,2405,2412,2419,2427,2433,2440,2449,2456,2463,2470,2476,2483,2490,2498,2505,2513,2519,2526,2531,2538,2544,2551,2556,2560,2567,2575,2580,2587,2592,2597,2604,2610,2618,2621,2626,2634,2639,2643,2652,2656,2663,2668,2674,2680,2688,2695,2702,2707,2713,2720,2726,2733,2739,2744,2749,2756,2762,2769,2774,2780,2787,2793,2801,2806,2812,2818,2823,2827,2834,2841,2847,2852,2859,2866,2872,2879,2885,2893,2898,2904,2909,2914],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},85,65.0611,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",64.88,64.94,0.0288,0.04,537.19513,58,64.9477,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",64.765,64.9109,-0.2474,-0.38,1475.5716,64,64.8229,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",65.53,65.132,65.1583,-0.1817,-0.28,1519.1815,69,65.3495,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",65.39,65.0101,65.34,-0.3,-0.46,2334.1505,149,65.2613,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",65.77,65.93,65.64,-0.429,-0.65,1434.360785,56,65.8076,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",65.85,66.09,66.069,0.2134,0.32,1539.906157,59,65.9269,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",65.68,65.8556,-0.2062,-0.31,1767.637534,71,65.7543,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",66.08,66.27,66.0618,-0.7079,-1.06,968.858321,54,66.1798,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",67.05,66.6,66.7697,-0.3151,-0.47,4871.92747,94,66.8782,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",66.94,67.0848,66.83,0.9472,1.43,2431.334633,98,66.8688,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",65.81,66.1376,65.79,-0.3972,-0.6,1982.10876,67,65.855,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",66.6799,66.5348,0.8783,1.34,977.195357,57,66.6105,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",66.1,65.3101,65.6565,-0.6035,-0.91,1046.025574,96,65.8385,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":241,"vwap":319},"2026-09-15",66.5478,65.96,66.26,-0.5404,-0.81,2900.7454,66.2979,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":201,"vwap":328},"2026-09-14",66.56,67.03,66.8004,-0.3942,-0.59,715.798939,66.7884,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",67.19,67.1946,67.1201,0.7265,1.09,1241.2332,68,67.1889,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":85,"volume":346,"transactions":347,"vwap":348},"2026-09-10",66.49,66.62,66.44,66.4681,-0.5327,1730.611,93,66.5373,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":290,"vwap":357},"2026-09-09",67.24,66.85,67.0008,-0.3313,-0.49,1936.48436,67.0058,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",67.54,67.3321,-0.4588,-0.68,441.17155,50,67.5039,{"date":368,"open":369,"high":24,"low":369,"close":24,"change":370,"percent_change":371,"volume":372,"transactions":211,"vwap":373},"2026-09-04",67.39,0.2902,0.43,850.509192,67.6283,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",67.095,67.5007,67.07,0.7057,1.06,1240.2023,53,67.2232,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":120,"volume":389,"transactions":390,"vwap":391},"2026-09-02",66.78,66.795,0.415,560.5163,88,66.6591,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",66.835,66.38,-0.5816,-0.87,863.1332,55,66.5454,{"date":402,"open":403,"high":404,"low":274,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":290,"vwap":408},"2026-08-31",66.96,66.9616,-0.0338,-0.05,881.576484,66.9777,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",66.8,66.9954,0.0465,0.07,727.5908,62,67.002,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",66.935,66.9489,0.2692,0.4,565.9968,45,66.8594,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",66.6836,66.59,66.6797,-0.116,-0.17,882.43876,61,66.6281,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",66.6301,66.8899,66.63,66.7957,0.3829,0.58,1240.3988,75,66.7272,{"date":449,"open":341,"high":341,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":416,"vwap":455},"2026-08-24",66.32,66.4128,-0.2958,-0.44,939.30596,66.4862,{"date":457,"open":458,"high":352,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",66.82,66.551,66.7086,0.4027,0.61,3714.9232,79,66.6818,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":192,"vwap":474},"2026-08-20",66.11,66.36,66.3059,-0.0957,-0.14,1001.1958,66.2932,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":299,"vwap":482},"2026-08-19",66.58,66.4016,0.072,0.11,900.4088,66.5355,{"date":484,"open":343,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":399,"vwap":490},"2026-08-18",66.46,66.3296,-0.6304,-0.94,654.077243,66.4777,{"date":492,"open":493,"high":494,"low":403,"close":403,"change":495,"percent_change":218,"volume":496,"transactions":416,"vwap":497},"2026-08-17",67.17,67.18,-0.2008,1513.827838,67.1333,{"date":499,"open":500,"high":500,"low":378,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":201,"vwap":505},"2026-08-14",67.275,67.1608,0.1012,0.15,698.977398,67.1104,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",66.95,67.0596,66.9,0.4517,0.68,662.0208,47,66.9246,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":371,"volume":523,"transactions":250,"vwap":524},"2026-08-12",66.5416,66.74,66.42,66.6079,0.2841,2498.673867,66.5381,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",66.265,66.3238,-0.0412,-0.06,413.5148,51,66.33,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":347,"vwap":543},"2026-08-10",66.39,66.47,66.3,66.365,-0.1443,-0.22,2603.187998,66.3877,{"date":545,"open":546,"high":430,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",66.55,66.37,66.5093,0.3336,0.5,8287.82203,105,66.4605,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":268,"volume":560,"transactions":561,"vwap":562},"2026-08-06",66.1785,66.29,66.1757,-0.3109,660.7058,63,66.2113,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":453,"volume":570,"transactions":571,"vwap":572},"2026-08-05",66.6384,66.67,66.48,66.4866,-0.2934,4591.109695,81,66.629,{"date":574,"open":575,"high":458,"low":575,"close":386,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",66.355,0.923,1.4,3646.2873,159,66.6434,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":416,"vwap":589},"2026-08-03",65.655,65.88,65.857,0.5892,0.9,812.00484,65.6615,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":201,"vwap":598},"2026-07-31",65.05,65.38,65.2678,0.0682,0.1,1747.866237,65.1792,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":365,"vwap":607},"2026-07-30",64.74,65.23,65.1996,1.6385,2.58,911.8399,65.0226,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":561,"vwap":616},"2026-07-29",64.0099,63.53,63.5611,-0.5489,-0.86,1767.523682,63.843,{"date":618,"open":611,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":241,"vwap":625},"2026-07-28",64.22,63.5,64.11,-0.0141,-0.02,8636.759383,63.5445,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":161,"volume":632,"transactions":633,"vwap":634},"2026-07-27",64.3,63.94,64.1241,0.5578,1167.899104,118,64.1251,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":166,"volume":642,"transactions":446,"vwap":643},"2026-07-24",63.73,63.88,63.49,63.5663,0.1248,2879.6609,63.5825,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",63.635,63.41,63.4415,-0.9835,-1.53,4338.14648,133,63.5796,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":425,"vwap":661},"2026-07-22",64.57,64.425,0.078,0.12,1372.32275,64.4961,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":561,"vwap":670},"2026-07-21",63.89,64.529,64.347,0.854,1.35,1465.337298,64.2682,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":211,"vwap":678},"2026-07-20",63.721,63.493,-0.0841,-0.13,888.7279,63.7137,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",63.08,63.5771,-0.2849,-0.45,708.6859,60,63.4982,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":397,"volume":695,"transactions":696,"vwap":697},"2026-07-16",63.845,63.97,63.745,63.862,-0.5615,3956.37266,70,63.8754,{"date":699,"open":656,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",64.65,64.23,64.4235,0.1088,0.17,1779.2603,52,64.513,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":192,"vwap":716},"2026-07-14",64.25,64.355,64.3147,0.2797,0.44,653.1023,64.394,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":192,"vwap":725},"2026-07-13",64.34,63.98,64.035,-0.4773,-0.74,1232.973761,64.1811,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",64.35,64.5123,0.178,0.28,850,{"date":734,"open":638,"high":735,"low":638,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",64.41,64.3343,0.5506,0.86,1414,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",63.71,63.7837,-0.3421,-0.53,572,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",64.31,64.1258,-0.7046,-1.09,1384,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",64.735,64.989,64.8304,0.9504,1.49,2030,{"date":763,"open":764,"high":18,"low":765,"close":638,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":638},"2026-07-02",64.44,63.435,0.2151,0.34,2896,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":307,"volume":775,"transactions":9,"vwap":773},"2026-07-01",63.77,64.028999,63.6649,-0.585,2643,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",63.93,64.38,63.85,64.2499,0.3311,0.52,4633,{"date":786,"open":787,"high":720,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",63.87,63.09,63.9188,0.3074,0.48,2974,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",63.78,63.6114,-0.3476,-0.54,1276,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",63.695,64.19,63.959,-0.4422,-0.69,1684,{"date":809,"open":735,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",64.56,64.26,64.4012,-0.432,-0.67,3761,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",64.78,65.2111,64.8332,-1.2765,-1.93,871,{"date":825,"open":826,"high":276,"low":827,"close":828,"change":829,"percent_change":791,"volume":830,"transactions":9,"vwap":828},"2026-06-22",66,65.94,66.1097,0.3147,2689,{"date":832,"open":584,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",66.07,65.65,65.795,0.27,0.41,1648,{"date":840,"open":841,"high":547,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",66.321,65.525,-0.7644,-1.15,1608,{"date":847,"open":403,"high":403,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",66.2894,-0.5056,-0.76,884,{"date":853,"open":854,"high":855,"low":856,"close":387,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":387},"2026-06-15",66.905,67.035004,66.66,0.81,1.23,5500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",66.044998,66.135,65.95,65.985,0.601,0.92,1311,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":94,"volume":874,"transactions":9,"vwap":872},"2026-06-11",64.010002,65.384,1.3962,1161,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",64.435,64.51,63.83,63.9878,-0.7978,-1.23,1858,{"date":885,"open":886,"high":887,"low":629,"close":888,"change":889,"percent_change":723,"volume":890,"transactions":9,"vwap":888},"2026-06-09",65.57,65.59,64.7856,-0.4844,4804,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":462,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",65.27,0.94,4,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",64.59,64.66,-2.21,-3.3,234,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":704,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",66.87,0.25,2,{"date":909,"open":910,"high":352,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",66.76,66.595,66.7,-1.02,-1.51,2715,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":512,"volume":922,"transactions":9,"vwap":919},"2026-06-02",67.35,67.72,67.29,0.455,834,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-06-01",67.040001,67.265,66.4601,0.6916,1.04,887,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",66.28,66.715,66.5734,0.5298,0.8,14290,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",66.099998,65.89,66.043602,0.2057,0.31,2322,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",65.91,65.935,65.7,65.8379,-0.1273,-0.19,1079,{"date":957,"open":958,"high":468,"low":959,"close":960,"change":961,"percent_change":858,"volume":962,"transactions":9,"vwap":960},"2026-05-26",65.97,65.69913,65.9652,0.7992,1831,{"date":964,"open":602,"high":965,"low":966,"close":967,"change":968,"percent_change":51,"volume":969,"transactions":9,"vwap":967},"2026-05-22",65.539,65,65.166,0.116,5288,{"date":971,"open":701,"high":972,"low":701,"close":973,"change":974,"percent_change":115,"volume":975,"transactions":9,"vwap":973},"2026-05-21",65.099998,65.050003,0.2301,2812,{"date":977,"open":656,"high":978,"low":656,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",64.87,64.8199,1.0693,1.68,1209,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",63.59,64.2,63.42,63.7506,-0.166,-0.26,5063,{"date":993,"open":638,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-05-18",63.9166,63.5632,0.4703,0.74,2907,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",63.72,63.8,63.4463,-1.1237,-1.74,2146,{"date":1008,"open":1009,"high":601,"low":1009,"close":656,"change":1010,"percent_change":130,"volume":1011,"transactions":9,"vwap":656},"2026-05-14",64.32,0.0584,4692,{"date":1013,"open":728,"high":1014,"low":619,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",64.5651,64.5116,0.5404,0.84,8358,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-12",63.9,63.9712,63.4169,-0.6251,-0.97,3528,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":130,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",64.67,64.795,64.49,64.5963,0.0572,4007,{"date":1036,"open":1037,"high":898,"low":619,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",64.285,64.5391,0.8631,1.36,4336,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",63.75,63.755,63.676,-0.8588,-1.33,1168,{"date":1051,"open":628,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-05-06",64.5348,64.28,1.5692,2.49,2084,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",62.83,63.014999,62.72,62.9656,0.7606,1.22,3185,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":307,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",62.65,62.205,-0.569,2461,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",62.935,62.7001,62.774,0.1463,0.23,2860,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-30",62.25,62.6277,61.99,0.7113,1.15,9223,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",61.87,61.9834,61.4075,61.9164,-0.0186,-0.03,3248,{"date":1098,"open":1099,"high":416,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",61.98,61.785,61.935,-0.3793,-0.61,2488,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-27",62.31,62.545,62.15,62.3143,-0.1254,-0.2,3106,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-24",62.42,62.4397,62.16,0.7622,1.24,15596,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",61.69,61.73,61.46,61.6775,-0.7998,-1.28,1686,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":906,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",62.45,62.4773,62.3522,0.1542,4950,{"date":1139,"open":561,"high":561,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",62.3231,-0.6511,-1.03,4764,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",63.080002,63.098801,62.75,62.9742,-0.155,-0.25,1513,{"date":1154,"open":1155,"high":765,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",63.39,63.1292,0.8056,1.29,31855,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",62.3,62.51,62.0853,62.3236,0.3855,0.62,6198,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",61.53,62.080002,61.9381,0.4284,0.7,2426,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":58,"volume":1184,"transactions":9,"vwap":1182},"2026-04-14",61.256,61.51,61.2001,61.5097,0.6379,3198,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",59.68,60.96,60.8718,0.7815,1.3,3324,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":86,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",60.3152,60.0099983,60.090302,-0.1447,4745,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-09",59.805,60.235,0.018,0.03,2113,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",60.48,60.2,60.217,1.6813,2.87,2647,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",58.1399,58.54,57.6901,58.5357,-0.0609,-0.1,11707,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":100,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",58.24,58.71,58.5966,0.3269,5485,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":480,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",57.96,58.2697,57.95,0.0658,2743,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",58.07,58.485,58.2039,0.4398,0.76,6747,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-03-31",57.0099983,57.7641,56.5401,1.6301,2.9,3851,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":51,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",56.35,56.57,56.134,0.1033,6320,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",56.32,55.98,56.030701,-0.8011,-1.41,1922,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",57.060001,57.245,56.725,56.8318,-1.135,-1.96,37726,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1244,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",58.31,58.48,57.82,57.9668,0.4389,5080,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",57.12,57.78,57.5279,-0.2156,-0.37,12195,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",57.7,58.21,57.57,57.7435,1.0176,1.79,22352,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",57.77,57.8,56.375,56.7259,-1.3746,-2.37,11627,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1222,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",57.61,58.3015,57.48,58.1005,-0.0604,3651,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",58.85,58.029999,58.1609,-0.7682,-1.3,3705,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":462,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",59.080002,58.81,58.9291,0.36,3024,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",58.46,58.79,58.5691,0.8335,1.44,3724,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",58.4,57.58,57.7356,-0.205,-0.35,1700,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-12",58.17,57.9406,-1.0868,-1.84,1965,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":530,"volume":1365,"transactions":9,"vwap":1363},"2026-03-11",59.09,59.225,58.68,59.027401,-0.0374,8127,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-10",59.14,59.91,58.99,59.0648,-0.0451,-0.08,3073,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-03-09",57.617,59.1099,57.49,0.4635,0.79,21663,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",58.25,58.94,58.6464,-0.5519,-0.93,2427,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1326,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",59.105,59.1983,-0.7781,1046,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-04",59.63,60.21,59.9764,0.7589,1.28,1353,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",58.41,59.375,57.91,59.2175,-1.4301,-2.36,5095,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",60.23,60.8118,59.98,60.6476,-0.6109,-1,16518,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":326,"volume":1430,"transactions":9,"vwap":1428},"2026-02-27",61.25,61.3459,61.052677,61.2585,-0.3665,2834,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":433,"volume":1437,"transactions":9,"vwap":1435},"2026-02-26",61.85,61.415,61.625,-0.1052,2718,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-25",61.465,61.7302,0.5448,0.89,2353,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1443,"volume":1450,"transactions":9,"vwap":1448},"2026-02-24",61.0099983,61.1854,0.5414,2340,{"date":1452,"open":1453,"high":1453,"low":1209,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",61.17,60.644,-0.8063,-1.31,3350,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-20",60.895,61.55,61.4503,0.5686,0.93,5139,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-02-19",60.86,60.8817,60.45,-0.6055,-0.98,6832,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":173,"volume":1481,"transactions":9,"vwap":1479},"2026-02-18",61.57,61.9967,61.42,61.4872,0.606,15184,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-17",60.66,61.11,60.4601,60.8812,0.0331,0.05,4240,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1205,"volume":1497,"transactions":9,"vwap":1495},"2026-02-13",60.555,61.16,60.8481,0.0193,14619,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",61.539,61.71,60.68,60.8288,-0.9112,-1.48,3964,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-11",61.84,62.07,61.64,61.74,-0.2582,-0.42,85902,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",62.3499,61.9178,61.9982,-0.142,-0.23,2180,{"date":1525,"open":1501,"high":1526,"low":1501,"close":1527,"change":1528,"percent_change":423,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",62.259,62.1402,0.2502,3364,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1533},"2026-02-06",61.675,61.89,61.3901,1.2241,2.02,4389,{"date":1539,"open":435,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",61.21,60.6241,60.6659,-0.6171,-1.01,5979,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":844,"volume":1553,"transactions":9,"vwap":1551},"2026-02-04",61.755,61.86,61.029999,61.283,-0.7121,6007,{"date":1555,"open":1133,"high":1133,"low":1556,"close":1557,"change":1558,"percent_change":488,"volume":1559,"transactions":9,"vwap":1557},"2026-02-03",61.55741,61.9951,-0.586,9614,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":937,"volume":1566,"transactions":9,"vwap":1564},"2026-02-02",61.93,62.89,62.5811,0.494,19570,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",62.76,62.02,62.087101,-0.6002,-0.96,11438,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1489,"volume":1581,"transactions":9,"vwap":1579},"2026-01-29",63.02,62.0709,62.6873,0.0323,9071,{"date":1583,"open":1584,"high":1059,"low":1585,"close":1586,"change":1587,"percent_change":659,"volume":1588,"transactions":9,"vwap":1586},"2026-01-28",62.8,62.515,62.655,0.0773,8335,{"date":1590,"open":1591,"high":1592,"low":1107,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-27",62.375,62.7,62.5777,0.7277,1.18,4016,{"date":1598,"open":1599,"high":1600,"low":1512,"close":1433,"change":1601,"percent_change":1078,"volume":1602,"transactions":9,"vwap":1433},"2026-01-26",61.75,62.040001,0.145,3355,{"date":1604,"open":1512,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-23",61.8665,61.4028,61.705,-0.3116,-0.5,13563,{"date":1612,"open":1613,"high":1118,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-22",61.81,61.8,62.016602,0.4397,0.71,1887,{"date":1620,"open":1453,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":907,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",61.809,61.0050011,61.5769,1.2072,14196,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-20",60.72,61.02,59.34,60.3697,-1.2225,-1.98,7350,{"date":1636,"open":1509,"high":1509,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-16",61.44,61.5922,0.0372,0.06,3077,{"date":1643,"open":1644,"high":1645,"low":1461,"close":1646,"change":1647,"percent_change":480,"volume":1648,"transactions":9,"vwap":1646},"2026-01-15",61.63,61.9,61.555,0.065,5430,{"date":1650,"open":1651,"high":1652,"low":1425,"close":1653,"change":1654,"percent_change":70,"volume":1655,"transactions":9,"vwap":1653},"2026-01-14",61.48,61.59,61.49,0.1273,4498,{"date":1657,"open":1658,"high":1652,"low":1659,"close":1660,"change":1661,"percent_change":140,"volume":1662,"transactions":9,"vwap":1660},"2026-01-13",61.315,61.27,61.3627,-0.2113,4454,{"date":1664,"open":1485,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-12",61.68,61.062,61.574,0.4595,0.75,11163,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1457,"transactions":9,"vwap":1676},"2026-01-09",61.049999,61.191,60.6821,61.1145,0.3249,0.53,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":199,"volume":1685,"transactions":9,"vwap":1683},"2026-01-08",60.59,60.8294,60.7896,-0.2349,1906,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":218,"volume":1693,"transactions":9,"vwap":1691},"2026-01-07",61.3,61.31,60.97,61.024502,-0.1834,4332,{"date":1695,"open":1629,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-06",61.33,60.985,61.2079,0.422,0.69,4933,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1381,"volume":1708,"transactions":9,"vwap":1706},"2026-01-05",60.67,60.99,60.7859,0.4758,25958,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1040,"volume":1715,"transactions":9,"vwap":1713},"2026-01-02",60.3774,60.029999,60.3101,0.8117,2732,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":745,"volume":1721,"transactions":9,"vwap":1719},"2025-12-31",59.87,59.4984,-0.3157,3937,{"date":1723,"open":1418,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-30",59.99,59.8141,0.1291,0.22,2517,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":86,"volume":1734,"transactions":9,"vwap":1732},"2025-12-29",59.43,59.685,-0.1422,2077,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1738},"2025-12-26",59.735,59.8272,59.64,0.1564,0.26,1087,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-24",59.66,59.78,59.6225,59.6708,0.1708,0.29,981,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":51,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",59.32,59.58,59.29,59.5,0.3,15366,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1754},"2025-12-22",59.348,59.4199,59.21,0.2312,0.39,2800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-19",58.7601,59.4,58.76,59.088799,0.6439,1.1,5473,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":894,"volume":1784,"transactions":9,"vwap":1782},"2025-12-18",58.565,58.75,58.2401,58.4449,0.5449,3263,{"date":1786,"open":1787,"high":1337,"low":1788,"close":1789,"change":1790,"percent_change":199,"volume":1791,"transactions":9,"vwap":1789},"2025-12-17",58.36,57.81,57.9,-0.2181,7898,{"date":1793,"open":1353,"high":1353,"low":1794,"close":1795,"change":1796,"percent_change":140,"volume":1797,"transactions":9,"vwap":1795},"2025-12-16",57.93,58.1181,-0.1966,5297,{"date":1799,"open":1800,"high":1801,"low":1385,"close":1802,"change":1803,"percent_change":676,"volume":1804,"transactions":9,"vwap":1802},"2025-12-15",58.83,58.88,58.3147,-0.0753,6337,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-12",58.84,58.925,58.326,58.39,-0.7784,-1.32,1854,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":444,"volume":1820,"transactions":9,"vwap":1818},"2025-12-11",58.65,59.3,59.1684,0.3394,5364,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-10",58.315,58.829,0.4987,0.85,5280,{"date":1829,"open":1337,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-09",58.61,58.3,58.3303,-0.0702,-0.12,3498,{"date":1837,"open":1838,"high":1838,"low":1305,"close":1839,"change":1840,"percent_change":86,"volume":1841,"transactions":9,"vwap":1839},"2025-12-08",58.73,58.4005,-0.1386,6298,{"date":1843,"open":1756,"high":1756,"low":1844,"close":1845,"change":1846,"percent_change":837,"volume":1847,"transactions":9,"vwap":1845},"2025-12-05",58.425,58.5391,0.2406,6653,{"date":1849,"open":1810,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-04",58.45,58.1675,58.2985,0.2186,0.38,7954,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-03",57.781,58.19,58.079899,0.2447,0.42,3086,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1333,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",57.63,57.87,57.8352,0.2081,1766,{"date":1872,"open":1314,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-01",57.88,57.517,57.6271,-0.0527,-0.09,5149,{"date":1880,"open":1881,"high":1289,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-28",57.51,57.6798,0.3452,0.6,1008,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1669,"volume":1893,"transactions":9,"vwap":1891},"2025-11-26",57.21,57.46,57.09,57.3346,0.4263,3903,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":110,"volume":1901,"transactions":9,"vwap":1899},"2025-11-25",56.4976,56.92,56.42,56.9083,0.409,4276,{"date":1903,"open":1263,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1017,"volume":1908,"transactions":9,"vwap":1906},"2025-11-24",56.619,56.0099983,56.4993,0.4684,4103,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1775,"volume":1916,"transactions":9,"vwap":1914},"2025-11-21",55.47,56.2,55.44,56.030899,0.6096,2841,{"date":1918,"open":1919,"high":1919,"low":25,"close":25,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":25},"2025-11-20",56.875,-0.9184,-1.63,3038,{"date":1924,"open":1925,"high":1257,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1506,"transactions":9,"vwap":1927},"2025-11-19",56.539,56.049999,56.3397,-0.2703,-0.48,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":806,"volume":1937,"transactions":9,"vwap":1935},"2025-11-18",56.55,56.6929,56.14,56.61,-0.3931,3354,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-17",57.675,57.6991,56.955,57.0031013,-0.8082,-1.4,1776,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":954,"volume":1954,"transactions":9,"vwap":1952},"2025-11-14",57.965,58.14,57.766,57.8113,-0.1121,5329,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",58.63,57.9234,-0.7916,-1.35,2493,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1678,"volume":1969,"transactions":9,"vwap":1967},"2025-11-12",58.66,58.82,58.64,58.715,0.3107,6612,{"date":1971,"open":1281,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":239,"volume":1976,"transactions":9,"vwap":1974},"2025-11-11",58.56,58.239,58.4043,0.1886,3124,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-10",58.099998,58.289,57.8103,58.2157,0.7269,1.26,5799,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1205,"volume":1993,"transactions":9,"vwap":1991},"2025-11-07",57.080002,57.52,56.845,57.4888,0.0173,3771,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-06",57.94,57.285,57.4715,-0.4235,-0.73,3821,{"date":2003,"open":1379,"high":2004,"low":1379,"close":2005,"change":2006,"percent_change":1244,"volume":2007,"transactions":9,"vwap":2005},"2025-11-05",58.049999,57.895,0.4374,12354,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-04",57.53,57.89,57.33,57.4576,-0.9228,-1.58,8367,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":70,"volume":2024,"transactions":9,"vwap":2022},"2025-11-03",58.47,58.5399,58.288,58.3804,0.1251,3738,{"date":2026,"open":2027,"high":2027,"low":1240,"close":2028,"change":2029,"percent_change":1609,"volume":2030,"transactions":9,"vwap":2028},"2025-10-31",58.55,58.2553,-0.2901,39667,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":229,"volume":2037,"transactions":9,"vwap":2035},"2025-10-30",58.6123,58.93,58.5454,-0.383,5810,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":268,"volume":2045,"transactions":9,"vwap":2043},"2025-10-29",59.2,59.295,58.7228,58.9284,-0.2778,3205,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-28",59.93,58.92,59.2062,0.3469,0.59,1278,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":867,"volume":2061,"transactions":9,"vwap":2059},"2025-10-27",58.755,58.9399,58.67,58.8593,0.5388,3792,{"date":2063,"open":2064,"high":1337,"low":2065,"close":2066,"change":2067,"percent_change":1017,"volume":2068,"transactions":9,"vwap":2066},"2025-10-24",58.040001,57.98,58.3205,0.4886,8012,{"date":2070,"open":1867,"high":2011,"low":1305,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-23",57.8319,0.4418,0.77,2909,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":199,"volume":2082,"transactions":9,"vwap":2080},"2025-10-22",57.43,57.55,57.040001,57.3901,-0.2194,17811,{"date":2084,"open":1866,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1222,"volume":2089,"transactions":9,"vwap":2087},"2025-10-21",57.84,57.493,57.6095,-0.0605,6991,{"date":2091,"open":2092,"high":1306,"low":2092,"close":2093,"change":2094,"percent_change":1826,"volume":2095,"transactions":9,"vwap":2093},"2025-10-20",57.44,57.67,0.4865,6520,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1741,"volume":2103,"transactions":9,"vwap":2101},"2025-10-17",56.99,57.3599,56.98,57.1835,0.1472,4377,{"date":2105,"open":2092,"high":2078,"low":1942,"close":2106,"change":2107,"percent_change":1489,"volume":2108,"transactions":9,"vwap":2106},"2025-10-16",57.036301,0.0266,11248,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2052,"volume":2116,"transactions":9,"vwap":2114},"2025-10-15",57.13,57.17,56.8,57.0097008,0.3345,3794,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-14",56.37,57.017502,56.26,56.6752,0.0899,0.16,15933,{"date":2127,"open":1912,"high":2128,"low":1912,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-13",56.77,56.5853,0.8396,1.51,16094,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-10",57.2325,55.72,55.7457,-1.3143,-2.3,5392,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1271,"change":2146,"percent_change":229,"volume":2147,"transactions":9,"vwap":1271},"2025-10-09",56.95,57.3257,56.91,-0.375,4259,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2151},"2025-10-08",57.34,57.435,57.074501,0.3143,0.55,1654,{"date":2157,"open":2158,"high":2158,"low":299,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-07",57.6,57.1207,-0.3319,-0.58,3502,{"date":2164,"open":2010,"high":2078,"low":2165,"close":2166,"change":2167,"percent_change":1443,"volume":2168,"transactions":9,"vwap":2166},"2025-10-06",57.4,57.4526,0.5071,11147,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1727,"volume":2175,"transactions":9,"vwap":2173},"2025-10-03",57.078602,56.745,56.9455,0.1255,3379,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2123,"percent_change":2124,"volume":2181,"transactions":9,"vwap":2180},"2025-10-02",56.81,56.93,56.82,2935,{"date":2183,"open":2184,"high":2128,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-01",56.5775,56.5,56.7301,0.5129,0.91,8421,{"date":2191,"open":2192,"high":2192,"low":231,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-30",56.38,56.2172,-0.0031,-0.01,6297,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1854,"volume":2204,"transactions":9,"vwap":2202},"2025-09-29",56.16,56.31,56.13,56.2203,0.2135,3269,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1884,"volume":2212,"transactions":9,"vwap":2210},"2025-09-26",55.8988,56.23,55.8984,56.0068016,0.3351,11241,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-25",55.77,55.48,55.6717,-0.4683,-0.83,20157,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1934,"change":2195,"percent_change":623,"volume":2226,"transactions":9,"vwap":1934},"2025-09-24",56.22,56.25,56.105,3447,{"date":2228,"open":2229,"high":2229,"low":1905,"close":2230,"change":2231,"percent_change":1514,"volume":2232,"transactions":9,"vwap":2230},"2025-09-23",56.4428,56.15,-0.2355,45734,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1854,"volume":2240,"transactions":9,"vwap":2238},"2025-09-22",56.19,56.45,56.169,56.3855,0.212,1958,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":199,"volume":2247,"transactions":9,"vwap":2245},"2025-09-19",56.36,56.07,56.1735,-0.2115,5549,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1601,"percent_change":1741,"volume":2254,"transactions":9,"vwap":2253},"2025-09-18",56.39,56.5183,56.28,56.385,3860,{"date":2256,"open":1264,"high":2257,"low":1264,"close":2258,"change":906,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-17",56.2977,56.24,0.45,4624,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1758,"volume":2268,"transactions":9,"vwap":2266},"2025-09-16",55.875,56.080002,55.7754,55.99,0.1672,3813,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1333,"volume":2275,"transactions":9,"vwap":2273},"2025-09-15",55.64,55.96,55.8228,0.1978,4126,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-12",54.82,55.625,-0.1497,-0.27,3093,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2188,"volume":2289,"transactions":9,"vwap":2287},"2025-09-11",56.54,55.53,55.7747,0.5052,6643,{"date":2291,"open":2292,"high":1913,"low":2293,"close":2294,"change":2295,"percent_change":1669,"volume":2296,"transactions":9,"vwap":2294},"2025-09-10",55.43,55.16,55.2695,0.4096,1082,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-09",54.51,54.89,54.8599,0.2499,0.46,6042,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":110,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",54.12,54.66,54.61,0.3897,2014,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1877,"volume":2318,"transactions":9,"vwap":2316},"2025-09-05",54.78,54.02,54.2203,-0.0497,2467,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":444,"volume":2324,"transactions":9,"vwap":2322},"2025-09-04",52.97,54.27,0.3117,4139,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2195,"volume":2332,"transactions":9,"vwap":2330},"2025-09-03",53.9178,54.040001,53.74,53.9583,-0.0041,6041,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-02",53.78,53.987,53.7299,53.9624,-0.3053,-0.56,18483,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-29",54.37,54.48,54.16,54.2677,-0.4079,-0.75,12875,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-28",54.4908,54.77,54.49,54.6756,0.1015,0.19,4749,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-27",54.2,54.64,54.5741,-0.1009,-0.18,9003,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":530,"volume":2374,"transactions":9,"vwap":2372},"2025-08-26",54.69,54.39,54.675,-0.0305,10362,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2349,"volume":2382,"transactions":9,"vwap":2380},"2025-08-25",55.055,55.065601,54.7,54.7055,-0.412,3646,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":1086,"volume":2389,"transactions":9,"vwap":2387},"2025-08-22",55.18,55.33,55.1175,0.6254,2101,{"date":2391,"open":2392,"high":2363,"low":2322,"close":2393,"change":2394,"percent_change":954,"volume":2395,"transactions":9,"vwap":2393},"2025-08-21",54.44,54.4921,-0.1029,8994,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-20",54.53,54.73,54.492,54.595,0.005,0.01,14002,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":954,"volume":2411,"transactions":9,"vwap":2409},"2025-08-19",54.9599,54.5825,54.59,-0.105,4618,{"date":2413,"open":2379,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1373,"volume":2418,"transactions":9,"vwap":2416},"2025-08-18",54.81,54.56,54.695,-0.045,9694,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2403,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-15",54.8663,54.91,54.72,54.74,0.02,9679,{"date":2428,"open":2429,"high":2414,"low":2430,"close":2399,"change":2431,"percent_change":676,"volume":2432,"transactions":9,"vwap":2399},"2025-08-14",54.76,54.485,-0.0694,28195,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2154,"volume":2439,"transactions":9,"vwap":2437},"2025-08-13",54.65,54.97,54.7994,0.3002,8053,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-12",54.3,54.5008,54.26,54.4992,0.5796,1.07,2361,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":199,"volume":2455,"transactions":9,"vwap":2453},"2025-08-11",54.24,53.9,53.9196,-0.2033,12109,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":156,"volume":2462,"transactions":9,"vwap":2460},"2025-08-08",54.049999,54.22,54.1229,0.3603,1350,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":731,"volume":2469,"transactions":9,"vwap":2467},"2025-08-07",54.29,53.52,53.7626,0.1526,5552,{"date":2471,"open":2472,"high":2329,"low":2473,"close":2474,"change":2475,"percent_change":115,"volume":1473,"transactions":9,"vwap":2474},"2025-08-06",53.6,53.41,53.61,0.1872,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":503,"volume":2482,"transactions":9,"vwap":2480},"2025-08-05",53.77,53.34,53.4228,0.0813,3068,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":71,"volume":2489,"transactions":9,"vwap":2487},"2025-08-04",53.0099983,53.4,53.3415,0.7203,82799,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-01",52.77,52.47,52.6212,-0.8238,-1.54,3910,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":798,"volume":2504,"transactions":9,"vwap":2502},"2025-07-31",54.2287,53.2498,53.445,-0.2881,6995,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-30",53.95,53.7,53.7331,-0.2169,-0.4,4084,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2507,"change":2517,"percent_change":248,"volume":2518,"transactions":9,"vwap":2507},"2025-07-29",54.95,53.92,-0.1701,3072,{"date":2520,"open":2521,"high":2522,"low":260,"close":2523,"change":2524,"percent_change":2161,"volume":2525,"transactions":9,"vwap":2523},"2025-07-28",54.18,54.19,54.1201,-0.3149,4447,{"date":2527,"open":2307,"high":2528,"low":2307,"close":2529,"change":190,"percent_change":414,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",54.52,54.435,5456,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":363,"volume":2537,"transactions":9,"vwap":2535},"2025-07-24",54.41,54.445,54.395,-0.3702,655,{"date":2539,"open":2355,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":858,"volume":2543,"transactions":9,"vwap":2540},"2025-07-23",54.7652,54.31,0.6656,4407,{"date":2545,"open":2546,"high":2307,"low":2547,"close":2548,"change":2549,"percent_change":623,"volume":2550,"transactions":9,"vwap":2548},"2025-07-22",53.85,53.82,54.099602,-0.0104,2778,{"date":2552,"open":2516,"high":2553,"low":2516,"close":2554,"change":70,"percent_change":1766,"volume":2555,"transactions":9,"vwap":2554},"2025-07-21",54.35,54.11,2542,{"date":2557,"open":2554,"high":2554,"low":2546,"close":2452,"change":1953,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2452},"2025-07-18",-0.21,6423,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":1678,"volume":2566,"transactions":9,"vwap":2564},"2025-07-17",53.775,54.097599,54.0121,0.2867,2892,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":836,"volume":2574,"transactions":9,"vwap":2572},"2025-07-16",53.5,53.76,53.35,53.7254,0.143,4849,{"date":2576,"open":106,"high":106,"low":2577,"close":2577,"change":2578,"percent_change":1640,"volume":2579,"transactions":9,"vwap":2577},"2025-07-15",53.5824,0.0324,7711,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":406,"percent_change":1877,"volume":2586,"transactions":9,"vwap":2585},"2025-07-14",53.58,53.68,53.45,53.55,2888,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2472,"change":1349,"percent_change":229,"volume":2591,"transactions":9,"vwap":2472},"2025-07-11",53.83,53.5621,2953,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2507,"change":676,"percent_change":86,"volume":2596,"transactions":9,"vwap":2507},"2025-07-10",53.91,54.07,4033,{"date":2598,"open":2346,"high":2346,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-09",53.89,54.080002,0.13,0.24,1329,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2507,"change":1854,"percent_change":1617,"volume":2609,"transactions":9,"vwap":2507},"2025-07-08",53.94,53.959,53.84,3243,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":814,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-07",53.75,53.865,53.39,53.57,-1.24,20217,{"date":2619,"open":260,"high":2451,"low":260,"close":2451,"change":2602,"percent_change":714,"volume":2620,"transactions":9,"vwap":2451},"2025-07-03",2665,{"date":2622,"open":2623,"high":260,"low":2624,"close":260,"change":837,"percent_change":2073,"volume":2625,"transactions":9,"vwap":260},"2025-07-02",53.53,53.4825,4809,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":541,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-01",53.62,53.71,53.44,53.59,-0.41,2124,{"date":2635,"open":2629,"high":2636,"low":2637,"close":2636,"change":596,"percent_change":2358,"volume":2638,"transactions":9,"vwap":2636},"2025-06-30",53.81,53.38,14447,{"date":2640,"open":2569,"high":2629,"low":2637,"close":2629,"change":2641,"percent_change":2642,"volume":2260,"transactions":9,"vwap":2629},"2025-06-27",0.4443,0.83,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-26",53.18,53.31,53.13,53.2657,-0.3043,-0.57,2033,{"date":2653,"open":2654,"high":2615,"low":2637,"close":2615,"change":954,"percent_change":1349,"volume":2655,"transactions":9,"vwap":2615},"2025-06-25",53.485,2418,{"date":2657,"open":2658,"high":2570,"low":2659,"close":2570,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2570},"2025-06-24",53.3035,53.25,0.98,1.86,1261,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2666,"change":1175,"percent_change":297,"volume":2667,"transactions":9,"vwap":2666},"2025-06-23",52.049999,52.78,3126,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2672,"change":86,"percent_change":219,"volume":2673,"transactions":9,"vwap":2672},"2025-06-20",52.41,52.42,52.080002,16888,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2678,"change":541,"percent_change":1514,"volume":2679,"transactions":9,"vwap":2678},"2025-06-18",52.62,52.66,52.32,1508,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":363,"volume":2687,"transactions":9,"vwap":2685},"2025-06-17",52.96,52.9799,52.46,52.54,-0.36,7499,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":2693,"percent_change":1175,"volume":2694,"transactions":9,"vwap":2692},"2025-06-16",53.16,53.165,52.9,0.37,1387,{"date":2696,"open":2485,"high":2697,"low":2698,"close":2699,"change":1349,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-13",53.28,52.435,52.53,-0.66,39761,{"date":2703,"open":2692,"high":2704,"low":2705,"close":2705,"change":623,"percent_change":2706,"volume":1104,"transactions":9,"vwap":2705},"2025-06-12",53.029999,52.88,-0.04,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2692,"change":130,"percent_change":704,"volume":2712,"transactions":9,"vwap":2692},"2025-06-11",52.965,53.068802,52.83,1694,{"date":2714,"open":2692,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-10",52.9399,52.7,52.81,0,1745,{"date":2721,"open":2722,"high":2723,"low":2670,"close":2717,"change":2724,"percent_change":462,"volume":2725,"transactions":9,"vwap":2717},"2025-06-09",52.49,52.909,0.3194,2533,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1854,"volume":2732,"transactions":9,"vwap":2730},"2025-06-06",52.5725,52.465,52.4906,0.2006,10870,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2735,"change":166,"percent_change":1854,"volume":2738,"transactions":9,"vwap":2735},"2025-06-05",52.29,52.3424,52.23,1895,{"date":2740,"open":2672,"high":2741,"low":2672,"close":2742,"change":2718,"percent_change":2718,"volume":2743,"transactions":9,"vwap":2742},"2025-06-04",52.3,52.09,3116,{"date":2745,"open":2746,"high":2742,"low":2747,"close":2742,"change":623,"percent_change":2706,"volume":2748,"transactions":9,"vwap":2742},"2025-06-03",51.89,51.87,3656,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":58,"volume":2755,"transactions":9,"vwap":2753},"2025-06-02",52.14,51.49,52.11,0.5429,4812,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":2394,"percent_change":1112,"volume":2761,"transactions":9,"vwap":2759},"2025-05-30",51.5599,51.5671,51.435,1167,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1727,"percent_change":371,"volume":2768,"transactions":9,"vwap":2767},"2025-05-29",51.66,51.69,51.52,51.67,1796,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2772,"change":684,"percent_change":397,"volume":2773,"transactions":9,"vwap":2772},"2025-05-28",51.6513,51.45,2483,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2777,"change":110,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-27",51.58,51.9,1.41,5474,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":86,"percent_change":268,"volume":2786,"transactions":9,"vwap":2785},"2025-05-23",51.25,51.29,51.09,51.18,1047,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2791,"change":530,"percent_change":1834,"volume":2792,"transactions":9,"vwap":2791},"2025-05-22",51.51,51.77,51.42,2134,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-21",52.0099983,52.2799,51.48,-0.82,-1.57,4525,{"date":2802,"open":2803,"high":2741,"low":2804,"close":2741,"change":2303,"percent_change":1443,"volume":2805,"transactions":9,"vwap":2741},"2025-05-20",52.0425,51.84,5584,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2804,"change":70,"percent_change":837,"volume":2811,"transactions":9,"vwap":2804},"2025-05-19",51.73,52.02,51.57,1146,{"date":2813,"open":2814,"high":2815,"low":2797,"close":2816,"change":1489,"percent_change":596,"volume":2817,"transactions":9,"vwap":2816},"2025-05-16",51.575,51.8,51.63,2652,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2776,"change":731,"percent_change":2154,"volume":2822,"transactions":9,"vwap":2776},"2025-05-15",51.28,51.85,2942,{"date":2824,"open":2767,"high":2767,"low":36,"close":2825,"change":2124,"percent_change":945,"volume":2826,"transactions":9,"vwap":2825},"2025-05-14",51.3,6345,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2831,"change":190,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-13",51.33,51.4,51.14,0.08,2999,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":1775,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-12",51.37,50.76,51.099998,2.2,16044,{"date":2842,"open":2843,"high":2844,"low":2845,"close":365,"change":1877,"percent_change":2366,"volume":2846,"transactions":9,"vwap":365},"2025-05-09",50.07,50.15,49.9334,2783,{"date":2848,"open":365,"high":2849,"low":2850,"close":2849,"change":156,"percent_change":1040,"volume":2851,"transactions":9,"vwap":2849},"2025-05-08",50.09,49.79,11234,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2857,"percent_change":684,"volume":2858,"transactions":9,"vwap":2856},"2025-05-07",49.34,49.74,49.42,-0.2219,5359,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":70,"volume":2865,"transactions":9,"vwap":2863},"2025-05-06",49.37,49.76,49.6419,0.1019,3156,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2195,"percent_change":623,"volume":2871,"transactions":9,"vwap":2870},"2025-05-05",49.39,49.98,49.54,5110,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1775,"volume":2878,"transactions":9,"vwap":2876},"2025-05-02",49.7,49.4201,49.55,0.54,2502,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2259,"percent_change":1464,"volume":2884,"transactions":9,"vwap":2883},"2025-05-01",49.049999,48.84,49.0099983,803,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":954,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-04-30",48.3901,48.648,48.18,48.56,-0.39,2200,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2896,"change":190,"percent_change":2832,"volume":2897,"transactions":9,"vwap":2896},"2025-04-29",48.561,48.75,876,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2901,"change":906,"percent_change":783,"volume":2903,"transactions":9,"vwap":2901},"2025-04-28",48.62,48.71,48.060001,2116,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2907,"change":2602,"percent_change":550,"volume":2908,"transactions":9,"vwap":2907},"2025-04-25",47.8,48.46,3774,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2912,"change":550,"percent_change":58,"volume":2913,"transactions":9,"vwap":2912},"2025-04-24",48.056198,48.22,712,{"date":180,"open":2915,"high":2916,"low":176,"close":2917,"change":218,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},48.02,48.1383,47.72,-0.62,6148]