[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEMX":3,"homepage-market-summary":27,"stock-historical-PEMX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEMX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Putnam Emerging Markets ex-China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0589,4.5009,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},88.9701,89.1396,-0.1695,-0.19,315,95.2,62.14,1576.7847475378487,81.2,849,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},51.49,1779,649372.971632,71.58,"2025-04-24",[181,184,192,201,210,218,226,235,243,254,264,273,282,290,298,306,315,325,334,343,350,358,365,374,384,391,398,408,415,422,430,439,447,457,464,475,485,493,502,512,520,529,539,549,557,566,575,585,593,602,611,619,628,634,641,649,658,666,677,686,695,703,709,716,723,728,737,743,750,756,762,770,777,785,793,801,809,815,822,829,837,843,851,858,862,868,874,880,887,895,902,908,913,918,924,929,934,939,945,951,956,962,969,977,982,987,994,1000,1005,1010,1018,1023,1030,1033,1038,1043,1049,1057,1063,1070,1074,1079,1085,1092,1100,1107,1115,1124,1129,1134,1140,1146,1151,1156,1163,1169,1177,1184,1189,1196,1202,1207,1212,1220,1225,1230,1237,1244,1251,1257,1265,1271,1278,1284,1290,1294,1301,1306,1314,1319,1325,1331,1337,1344,1352,1360,1365,1371,1379,1384,1392,1399,1406,1411,1417,1424,1430,1435,1439,1443,1448,1456,1461,1465,1471,1475,1480,1486,1491,1496,1503,1509,1513,1519,1524,1529,1534,1540,1545,1551,1556,1561,1568,1574,1580,1587,1592,1596,1600,1605,1611,1618,1623,1630,1635,1642,1648,1655,1663,1669,1678,1686,1691,1698,1703,1708,1713,1718,1724,1730,1734,1740,1746,1753,1760,1766,1773,1777,1783,1786,1793,1798,1802,1808,1814,1820,1825,1830,1837,1843,1848,1853,1860,1866,1870,1876,1881,1885,1889,1896,1901,1907,1913,1918,1922,1928,1933,1938,1943,1948,1955,1962,1970,1978,1984,1991,1996,2002,2008,2014,2021,2027,2031,2036,2040,2045,2050,2056,2061,2065,2072,2076,2081,2086,2091,2098,2103,2109,2114,2122,2127,2133,2138,2142,2147,2154,2158,2162,2167,2172,2177,2185,2191,2196,2199,2205,2213,2219,2224,2231,2236,2243,2248,2254,2260,2267,2272,2277,2282,2289,2296,2301,2305,2309,2314,2318,2322,2326,2331,2337,2342,2345,2351,2355,2360,2367,2372,2377,2385,2390,2397,2402,2410,2416,2421,2428,2434,2439,2443,2450,2457,2463,2468,2474,2479],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},26,88.9794,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",88.89,1.4018,1.6,749.331094,42,88.9986,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",87.38,87.7378,1.7295,2.01,1380.934874,70,87.3936,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",85.78,86.0083,0.213,0.25,448.4727,31,85.8022,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":208,"vwap":217},"2026-09-30",86.33,85.7953,-1.1444,-1.32,954.1133,86.1534,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",86.9397,0.549,0.64,71.7643,20,86.834,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",86.415,86.3907,-1.4984,-1.7,340.9443,33,86.4247,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":208,"vwap":242},"2026-09-25",87.15,87.8891,1.2981,1.5,497.925075,87.2405,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",86.7801,86.92,86.43,86.591,-0.3768,-0.43,2285.7072,41,86.7933,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",87.27,87.6,86.9678,-1.5876,-1.79,2426.2752,93,87.4503,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":104,"volume":271,"transactions":252,"vwap":272},"2026-09-22",88.05,88.635,87.97,88.5554,0.2077,662.486513,88.2843,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",88.2,88.3477,2.6628,3.11,1140.3562,38,88.2503,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":252,"vwap":289},"2026-09-18",85.14,85.6849,0.0046,0.01,1679.8812,85.3547,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",85.6803,1.4103,1.67,49.4592,24,85.601,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":56,"volume":303,"transactions":304,"vwap":305},"2026-09-16",83.875,84.27,0.3746,939.7067,48,84.3346,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":233,"vwap":314},"2026-09-15",83.97,83.98,83.8954,-0.4893,-0.58,1270.0697,83.9617,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",84.16,84.9,84.3847,-2.8366,-3.25,2305.992831,69,84.6549,{"date":326,"open":327,"high":194,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",87.19,87.2213,1.2133,1.41,542.7657,21,87.2479,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",86.03,86.008,-1.8835,-2.14,369.3437,28,86.0656,{"date":344,"open":266,"high":266,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":208,"vwap":349},"2026-09-09",87.8915,-0.1887,-0.21,539.29618,87.9877,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":134,"volume":356,"transactions":280,"vwap":357},"2026-09-08",88.365,88.545,88.0802,0.4045,1574.714523,88.4296,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":296,"vwap":364},"2026-09-04",87.6757,1.4745,1.71,130.747717,87.0005,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",85.58,86.2012,0.6477,0.76,381.749209,23,85.8292,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",85.31,85.5535,85.29,0.2515,0.29,2260.5088,37,85.3043,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":208,"vwap":390},"2026-09-01",85.302,-0.2125,-0.25,67.235,85.5455,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":224,"vwap":397},"2026-08-31",85.5145,-0.2601,-0.3,151.735,85.7618,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",85.56,85.8,85.7746,-0.579,-0.67,2251.735,49,85.7046,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":222,"volume":412,"transactions":413,"vwap":414},"2026-08-27",86.3536,0.5465,57.735,22,86.1056,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":388,"volume":420,"transactions":341,"vwap":421},"2026-08-26",86.045,85.8071,-0.2158,690.735,85.9668,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":190,"vwap":429},"2026-08-25",85.32,86.0229,1.6744,1.99,658.833516,85.5633,{"date":431,"open":432,"high":432,"low":308,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",84.36,84.3485,-1.3986,-1.63,675.553,51,84.2965,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":156,"volume":444,"transactions":445,"vwap":446},"2026-08-21",85.8602,85.7471,0.4683,959.3498,58,85.8295,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",85.015,85.52,85.2788,1.0329,1.23,3111.735,35,85.2934,{"date":458,"open":284,"high":284,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":413,"vwap":463},"2026-08-19",84.2459,0.52,0.62,287.818,85.0065,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",83.87,83.92,83.6401,83.7259,-3.1791,-3.66,1547.735,40,83.7736,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",87.2699,87.49,86.905,1.0361,1.21,1404.4318,32,87.1492,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":208,"vwap":492},"2026-08-14",85.82,85.8689,0.1075,0.13,343.9653,85.7983,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":296,"vwap":501},"2026-08-13",85.395,86.09,85.7614,0.7471,0.88,13234.9653,85.9829,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",84.86,85.21,85.0143,1.8664,2.24,936.9663,36,85.0766,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":341,"vwap":519},"2026-08-11",83.245,83.1479,0.6423,0.78,494.0273,83.232,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":382,"vwap":528},"2026-08-10",82.56,82.57,82.5056,-0.774,-0.93,1083.2105,82.5846,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",82.975,83.2796,82.94,0.3619,0.44,1489.0373,29,83.0801,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":437,"vwap":548},"2026-08-06",83.485,83.55,82.72,82.9177,-1.0674,-1.27,4529.7183,83.0692,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",83.9851,-0.0912,-0.11,714.9533,34,84.0625,{"date":558,"open":542,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":208,"vwap":565},"2026-08-04",84.209,83.5499,84.0763,2.1846,2.67,900.5421,83.7759,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":517,"volume":573,"transactions":555,"vwap":574},"2026-08-03",81.32,82.01,81.185,81.8917,0.6336,1023.5091,81.7428,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",80.9,81.825,81.2581,0.8732,1.09,956.5821,39,81.2426,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",80.3849,3.4469,4.48,17.5091,18,79.4431,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":406,"vwap":601},"2026-07-29",78.14,76.91,76.938,-2.4022,-3.03,1981.7441,77.7216,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":280,"vwap":610},"2026-07-28",78.95,79.3402,78.8,-2.1085,-2.59,1668.5091,78.9909,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":262,"vwap":618},"2026-07-27",81.08,81.4487,-0.024,-0.03,611.5391,81.134,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",82.32,81.4727,-1.9695,-2.36,893.5561,30,82.1466,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":169,"volume":632,"transactions":296,"vwap":633},"2026-07-23",83.4422,-0.5976,71.775,83.318,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":224,"vwap":640},"2026-07-22",84.0398,-0.6748,-0.8,86.469,83.9942,{"date":642,"open":643,"high":318,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":473,"vwap":648},"2026-07-21",84.53,84.7146,2.9622,3.62,2630.739,84.7262,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":473,"vwap":657},"2026-07-20",82.19,82.465,81.7524,-0.0458,-0.06,714.2414,82.2415,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":252,"vwap":665},"2026-07-17",81.61,81.7982,-0.7554,-0.92,541.9944,81.4773,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",82.646,82.6899,82.0001,82.5536,-2.1771,-2.57,2357.4464,43,82.4543,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":473,"vwap":685},"2026-07-15",84.48,84.7307,83.86,-0.5116,-0.6,2102.7678,84.4388,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":182,"vwap":694},"2026-07-14",84.975,85.2423,84.75,1.3224,1.58,329.1201,84.8728,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":190,"vwap":702},"2026-07-13",85.17,83.9199,-3.9341,-4.48,775.9068,85.0078,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":461,"volume":708,"transactions":9,"vwap":706},"2026-07-10",87.88,87.854,0.539,500,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",87.32,87.315,0.792,0.92,300,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",85,86.523,0.062,0.07,1200,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":715,"transactions":9,"vwap":725},"2026-07-07",86.461,-3.478,-3.87,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",89.96,90.28,89.87,89.939,2.462,2.81,1600,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":173,"transactions":9,"vwap":740},"2026-07-02",88.3,87.477,-1.41,-1.59,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",89.19,88.887,-2.815,-3.07,400,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":749,"transactions":9,"vwap":753},"2026-06-30",91.42,91.702,1.925,2.14,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":715,"transactions":9,"vwap":759},"2026-06-29",89.365,89.777,0.145,0.16,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",90.13,89.51,89.632,-0.861,-0.95,1100,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",90.425,90.493,1.536,1.73,200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",89.099998,88.95,88.957,-0.304,-0.34,600,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",89.41,90.125,89.261,-5.776,-6.08,3300,{"date":794,"open":795,"high":22,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",94.985,94.74,95.037003,1.071,1.14,2000,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-18",93.65,93.966,93.575,3.795,4.21,1500,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":708,"transactions":9,"vwap":812},"2026-06-17",91.93,90.171,-0.161,-0.18,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":173,"transactions":9,"vwap":819},"2026-06-16",90.78,90.31,90.332,-1.232,-1.35,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":769,"transactions":9,"vwap":826},"2026-06-15",91.57,91.17,91.564,3.477,3.95,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",88.18,88.23,88.086998,0.335,0.38,130000,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",87.752,4.345,5.21,100,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",83.66,83.39,83.407,-1.65,-1.94,700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":490,"volume":857,"transactions":9,"vwap":855},"2026-06-09",86.7,83.96,85.056999,0.112,2300,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":735,"volume":842,"transactions":9,"vwap":860},"2026-06-08",84.945,2.324,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":708,"transactions":9,"vwap":865},"2026-06-05",83.94,82.621,-6.662,-7.46,{"date":869,"open":870,"high":871,"low":705,"close":871,"change":872,"percent_change":873,"volume":784,"transactions":9,"vwap":871},"2026-06-04",88.66,89.283,-0.939,-1.04,{"date":875,"open":731,"high":731,"low":876,"close":877,"change":878,"percent_change":879,"volume":850,"transactions":9,"vwap":877},"2026-06-03",90.074997,90.222,-0.573,-0.63,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":792,"transactions":9,"vwap":884},"2026-06-02",89.98,90.815,90.795,0.352,0.39,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",89.24,90.59,90.443,1.79,2.02,1700,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":616,"volume":901,"transactions":9,"vwap":899},"2026-05-29",88.85,88.34,88.653,-0.029,2100,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":715,"transactions":9,"vwap":905},"2026-05-28",87.7,88.682,0.757,0.86,{"date":909,"open":910,"high":910,"low":257,"close":911,"change":912,"percent_change":156,"volume":749,"transactions":9,"vwap":911},"2026-05-27",88.73,87.925,0.482,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":776,"transactions":9,"vwap":915},"2026-05-26",87.443,3.766,4.5,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":784,"transactions":9,"vwap":921},"2026-05-22",84.28,83.677,-0.113,-0.13,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":776,"transactions":9,"vwap":926},"2026-05-21",83.79,1.264,1.53,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":842,"transactions":9,"vwap":931},"2026-05-20",82.526,2.224,2.77,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":842,"transactions":9,"vwap":936},"2026-05-19",80.302,-1.257,-1.54,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":776,"transactions":9,"vwap":942},"2026-05-18",81.28,81.559,-0.006,-0.01,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":776,"transactions":9,"vwap":948},"2026-05-15",81.58,81.565,-3.346,-3.94,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":776,"transactions":9,"vwap":953},"2026-05-14",84.911,1.048,1.25,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":715,"transactions":9,"vwap":959},"2026-05-13",83.765,83.863,1.505,1.83,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":857,"transactions":9,"vwap":965},"2026-05-12",81.74,82.358,81.57,-3.298,-3.85,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":736,"transactions":9,"vwap":974},"2026-05-11",85.57,85.68,85.5,85.656,-0.354,-0.41,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":776,"transactions":9,"vwap":979},"2026-05-08",86.010002,1.74,2.06,{"date":983,"open":984,"high":984,"low":301,"close":301,"change":985,"percent_change":986,"volume":776,"transactions":9,"vwap":301},"2026-05-07",85.49,-1.328,-1.55,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":749,"transactions":9,"vwap":991},"2026-05-06",85.625,85.59,85.598,2.506,3.02,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":749,"transactions":9,"vwap":997},"2026-05-05",82.83,83.092003,1.877,2.31,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":715,"transactions":9,"vwap":1002},"2026-05-04",81.215,0.531,0.66,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":842,"transactions":9,"vwap":1007},"2026-05-01",80.684,-0.128,-0.16,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-30",79.92,80.812,79.8,1.805,2.28,1400,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":842,"transactions":9,"vwap":1020},"2026-04-29",79.0070038,-0.509,-0.64,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-28",79.27,79.516,-1.37,-1.69,800,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":856,"percent_change":79,"volume":842,"transactions":9,"vwap":1032},"2026-04-27",80.886,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":776,"transactions":9,"vwap":1035},"2026-04-24",80.774,2.256,2.87,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":715,"transactions":9,"vwap":1040},"2026-04-23",78.518,-1.162,-1.46,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":850,"transactions":9,"vwap":1046},"2026-04-22",79.18,79.68,1.784,2.29,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":435,"volume":1056,"transactions":9,"vwap":1054},"2026-04-21",78.3,78.52,77.88,77.896,-1.293,4000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":708,"transactions":9,"vwap":1060},"2026-04-20",79.12,79.189,-0.706,-0.88,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":749,"transactions":9,"vwap":1067},"2026-04-17",79.82,80.099998,79.895,1.429,1.82,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":783,"volume":842,"transactions":9,"vwap":1072},"2026-04-16",78.466,-0.27,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":842,"transactions":9,"vwap":1076},"2026-04-15",78.736,-0.075,-0.1,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1029,"transactions":9,"vwap":1082},"2026-04-14",78.18,78.811,1.533,1.98,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":708,"transactions":9,"vwap":1089},"2026-04-13",76.96,77.38,77.278,0.867,1.13,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":722,"transactions":9,"vwap":1097},"2026-04-10",76.6,76.71,76.34,76.411,0.714,0.94,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":722,"transactions":9,"vwap":1104},"2026-04-09",74.97,75.8,75.697,-0.211,-0.28,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",76.31,75.29,75.908,3.358,4.63,4400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-07",70.91,78.59,70.39,72.55,1.716,2.42,8800,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":842,"transactions":9,"vwap":1126},"2026-04-06",70.834,0.882,1.26,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":842,"transactions":9,"vwap":1131},"2026-04-02",69.952,-1.081,-1.52,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":776,"transactions":9,"vwap":1137},"2026-04-01",71.15,71.032997,0.95,1.36,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":850,"transactions":9,"vwap":1143},"2026-03-31",67.79,70.083,2.761,4.1,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":546,"volume":715,"transactions":9,"vwap":1149},"2026-03-30",68.040001,67.322,-0.867,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":842,"transactions":9,"vwap":1153},"2026-03-27",68.189,-0.407,-0.59,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-26",69.73,68.596,-2.279,-3.22,900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":330,"volume":708,"transactions":9,"vwap":1167},"2026-03-25",71,71.18,70.875,0.987,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":784,"transactions":9,"vwap":1174},"2026-03-24",69.8,70.16,69.68,69.888,-1.467,-2.06,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":749,"transactions":9,"vwap":1181},"2026-03-23",71.66,71.010002,71.355,2.461,3.57,{"date":1185,"open":1158,"high":1158,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":769,"transactions":9,"vwap":1186},"2026-03-20",68.894,-2.426,-3.4,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":708,"transactions":9,"vwap":1192},"2026-03-19",70.415,71.32,70.24,0.492,0.69,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":842,"transactions":9,"vwap":1199},"2026-03-18",71.585,70.828,-0.953,-1.33,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":453,"volume":749,"transactions":9,"vwap":1205},"2026-03-17",72.019997,71.781,0.875,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":933,"volume":894,"transactions":9,"vwap":1210},"2026-03-16",70.51,70.906,1.908,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-13",70.3,70.55,68.998,-0.218,-0.31,1800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":968,"volume":1162,"transactions":9,"vwap":1223},"2026-03-12",70.62,69.216,-2.769,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":842,"transactions":9,"vwap":1227},"2026-03-11",71.985,0.196,0.27,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":776,"transactions":9,"vwap":1234},"2026-03-10",71.8,72.13,71.789,-0.028,-0.04,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1017,"transactions":9,"vwap":1241},"2026-03-09",69.35,71.84,71.817,1.518,2.16,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":722,"transactions":9,"vwap":1247},"2026-03-06",69.93,70.299,69.85,-1.222,-1.71,{"date":1252,"open":1253,"high":1253,"low":1222,"close":1254,"change":1255,"percent_change":1256,"volume":769,"transactions":9,"vwap":1254},"2026-03-05",72.11,71.521,-1.795,-2.45,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-04",73.019997,73.5,73.316,0.72,0.99,2600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":722,"transactions":9,"vwap":1268},"2026-03-03",71.83,72.596,-3.553,-4.67,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":736,"transactions":9,"vwap":1275},"2026-03-02",75.34,76.46,76.149,-1.571,-2.02,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":879,"volume":1264,"transactions":9,"vwap":1281},"2026-02-27",77.14,77.72,77.099998,-0.496,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":683,"volume":808,"transactions":9,"vwap":1288},"2026-02-26",78.96,77.53,78.216,-0.473,{"date":1291,"open":606,"high":606,"low":1292,"close":1292,"change":1293,"percent_change":1139,"volume":784,"transactions":9,"vwap":1292},"2026-02-25",78.689,1.059,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1029,"transactions":9,"vwap":1298},"2026-02-24",76.92,77.8,77.63,1.582,2.08,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":215,"volume":715,"transactions":9,"vwap":1304},"2026-02-23",76.44,76.047997,-1.021,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-20",75.84,77.11,77.069,1.941,2.58,3600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":683,"volume":850,"transactions":9,"vwap":1317},"2026-02-19",74.66,75.128,-0.457,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":461,"volume":784,"transactions":9,"vwap":1323},"2026-02-18",75.39,76.079002,75.585,0.465,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":70,"volume":1313,"transactions":9,"vwap":1329},"2026-02-17",74.51,75.38,75.12,-0.384,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":380,"volume":1336,"transactions":9,"vwap":1334},"2026-02-13",74.45,75.504,0.217,3700,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1264,"transactions":9,"vwap":1341},"2026-02-12",76.37,75.26,75.287,-0.409,-0.54,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-02-11",74.85,75.696,74.83,1.444,1.94,2500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":722,"transactions":9,"vwap":1357},"2026-02-10",74.31,74.32,74.24,74.252,0.299,0.4,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":499,"volume":749,"transactions":9,"vwap":1363},"2026-02-09",73.9,73.953,0.643,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":715,"transactions":9,"vwap":1368},"2026-02-06",72.28,73.31,1.966,2.76,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":769,"transactions":9,"vwap":1376},"2026-02-05",71.36,71.68,71.059998,71.344,-0.351,-0.49,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1062,"volume":749,"transactions":9,"vwap":1382},"2026-02-04",73.13,71.695,-0.635,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1162,"transactions":9,"vwap":1389},"2026-02-03",72.95,72.98,71.78,72.33,0.821,1.15,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":114,"volume":1398,"transactions":9,"vwap":1396},"2026-02-02",71.07,71.63,71.509,0.849,4800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":722,"transactions":9,"vwap":1403},"2026-01-30",71.6,70.48,70.66,-1.258,-1.75,{"date":1407,"open":1374,"high":1408,"low":1374,"close":1408,"change":1409,"percent_change":1410,"volume":1029,"transactions":9,"vwap":1408},"2026-01-29",71.918,-0.565,-0.78,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":99,"volume":1416,"transactions":9,"vwap":1414},"2026-01-28",72.16,72.483,0.381,6700,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-27",71.49,72.102,1.679,2.38,1900,{"date":1425,"open":1426,"high":1215,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":784,"transactions":9,"vwap":1427},"2026-01-26",70.47,70.423,-0.015,-0.02,{"date":1431,"open":1246,"high":1432,"low":1246,"close":1433,"change":1434,"percent_change":461,"volume":708,"transactions":9,"vwap":1433},"2026-01-23",70.45,70.438,0.432,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":906,"percent_change":581,"volume":784,"transactions":9,"vwap":1438},"2026-01-22",70.010002,70.0059967,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1069,"volume":842,"transactions":9,"vwap":1441},"2026-01-21",69.249,1.237,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":782,"percent_change":1447,"volume":850,"transactions":9,"vwap":1446},"2026-01-20",68.14,68.012001,-0.44,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1423,"transactions":9,"vwap":1453},"2026-01-16",68.29,68.39,68.28,68.316,0.133,0.2,{"date":1457,"open":1452,"high":1452,"low":1458,"close":1459,"change":1460,"percent_change":119,"volume":708,"transactions":9,"vwap":1459},"2026-01-15",68.18,68.183,0.611,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":886,"volume":842,"transactions":9,"vwap":1463},"2026-01-14",67.572,0.263,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":749,"transactions":9,"vwap":1468},"2026-01-13",67.66,67.309,-0.379,-0.56,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1359,"volume":776,"transactions":9,"vwap":1473},"2026-01-12",67.688,0.272,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":460,"volume":715,"transactions":9,"vwap":1478},"2026-01-09",67.14,67.416,0.349,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":715,"transactions":9,"vwap":1483},"2026-01-08",66.76,67.067001,0.078,0.12,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":70,"percent_change":1490,"volume":850,"transactions":9,"vwap":1489},"2026-01-07",67.135,66.989,-0.76,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":581,"volume":715,"transactions":9,"vwap":1494},"2026-01-06",67.415,67.499,0.729,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":708,"transactions":9,"vwap":1499},"2026-01-05",66.65,66.77,66.62,0.947,1.44,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":776,"transactions":9,"vwap":1506},"2026-01-02",65.64,65.823,1.544,2.4,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1484,"percent_change":1485,"volume":708,"transactions":9,"vwap":1512},"2025-12-31",64.28,64.279,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":749,"transactions":9,"vwap":1516},"2025-12-30",64.225,64.201,0.214,0.33,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":205,"percent_change":1518,"volume":1219,"transactions":9,"vwap":1523},"2025-12-29",63.8,64,63.987,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":842,"transactions":9,"vwap":1526},"2025-12-26",63.774,0.371,0.59,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":206,"volume":776,"transactions":9,"vwap":1532},"2025-12-24",63.59,63.403,0.157,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":173,"transactions":9,"vwap":1537},"2025-12-23",62.78,63.246,0.529,0.84,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":49,"volume":736,"transactions":9,"vwap":1543},"2025-12-22",62.875,62.717,0.308,{"date":1546,"open":23,"high":1547,"low":23,"close":1548,"change":968,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-19",62.48,62.409,-5.81,1300,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":842,"transactions":9,"vwap":1553},"2025-12-18",66.259,0.878,1.34,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1383,"percent_change":1560,"volume":784,"transactions":9,"vwap":1559},"2025-12-17",65.7,65.381,-0.96,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":784,"transactions":9,"vwap":1565},"2025-12-16",66,66.019997,66.015999,-0.46,-0.69,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":708,"transactions":9,"vwap":1571},"2025-12-15",67.050003,66.476,-0.134,-0.2,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":173,"transactions":9,"vwap":1577},"2025-12-12",67.48,66.61,-0.904,-1.34,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1029,"transactions":9,"vwap":1584},"2025-12-11",67.34,67.578,67.514,-0.258,-0.38,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":129,"volume":715,"transactions":9,"vwap":1590},"2025-12-10",67.465,67.772,0.586,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1527,"percent_change":1595,"volume":842,"transactions":9,"vwap":1594},"2025-12-09",67.186,0.56,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":944,"volume":842,"transactions":9,"vwap":1598},"2025-12-08",66.815,-0.004,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":221,"percent_change":1604,"volume":850,"transactions":9,"vwap":1603},"2025-12-05",66.844,66.819,0.83,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":715,"transactions":9,"vwap":1608},"2025-12-04",66.23,66.27,-0.259,-0.39,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":708,"transactions":9,"vwap":1614},"2025-12-03",66.35,66.529,66.32,0.152,0.23,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":535,"volume":715,"transactions":9,"vwap":1621},"2025-12-02",66.38,66.377,0.289,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":722,"transactions":9,"vwap":1627},"2025-12-01",66.13,66.311,66.087997,-0.542,-0.81,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":655,"volume":850,"transactions":9,"vwap":1633},"2025-11-28",66.46,66.63,-0.043,{"date":1636,"open":1637,"high":1499,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-26",66.3,66.673,0.782,1.19,7000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":370,"volume":769,"transactions":9,"vwap":1645},"2025-11-25",65.45,65.891,65.040001,0.495,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1654,"volume":769,"transactions":9,"vwap":1651},"2025-11-24",65.137,65.396,65.07,0.554,0.85,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":749,"transactions":9,"vwap":1660},"2025-11-21",64.36,64.98,64.080002,64.842,0.002,0,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1029,"transactions":9,"vwap":1666},"2025-11-20",66.51,64.84,-0.707,-1.08,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-19",65.41,65.91,65.31,65.547,-0.036,-0.05,3400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":404,"volume":1685,"transactions":9,"vwap":1683},"2025-11-18",65.69,65.84,65.36,65.583,-0.442,6300,{"date":1687,"open":1688,"high":1665,"low":1689,"close":1689,"change":1690,"percent_change":663,"volume":708,"transactions":9,"vwap":1689},"2025-11-17",66.4,66.025002,-0.615,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1351,"transactions":9,"vwap":1695},"2025-11-14",65.95,66.78,66.64,0.404,0.61,{"date":1699,"open":1700,"high":1700,"low":1607,"close":1701,"change":1702,"percent_change":260,"volume":850,"transactions":9,"vwap":1701},"2025-11-13",66.24,66.236,-1.207,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":655,"volume":715,"transactions":9,"vwap":1706},"2025-11-12",67.36,67.443,-0.042,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1335,"percent_change":1712,"volume":776,"transactions":9,"vwap":1711},"2025-11-11",67.17,67.485,0.32,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":999,"volume":749,"transactions":9,"vwap":1716},"2025-11-10",67.040001,67.268,1.516,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":850,"transactions":9,"vwap":1721},"2025-11-07",65.28,65.752,-0.245,-0.37,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":715,"transactions":9,"vwap":1727},"2025-11-06",66.34,65.997,-1.238,-1.84,{"date":1731,"open":1482,"high":389,"low":1482,"close":389,"change":1732,"percent_change":1733,"volume":776,"transactions":9,"vwap":389},"2025-11-05",0.547,0.82,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":776,"transactions":9,"vwap":1737},"2025-11-04",66.87,66.688,-1.496,-2.19,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":850,"transactions":9,"vwap":1743},"2025-11-03",67.99,68.184,0.96,1.43,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":850,"transactions":9,"vwap":1750},"2025-10-31",67.26,67.29,67.224,0.206,0.31,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1017,"transactions":9,"vwap":1757},"2025-10-30",67.13,67.19,67.017998,-0.502,-0.74,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1138,"volume":1017,"transactions":9,"vwap":1764},"2025-10-29",67.8,67.37,67.52,0.635,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1229,"volume":769,"transactions":9,"vwap":1771},"2025-10-28",66.6,66.91,66.58,66.885,0.183,{"date":1774,"open":1577,"high":1775,"low":1577,"close":1775,"change":1776,"percent_change":114,"volume":715,"transactions":9,"vwap":1775},"2025-10-27",66.702,0.791,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1697,"volume":1782,"transactions":9,"vwap":1780},"2025-10-24",65.96,65.911,0.399,2200,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1533,"percent_change":104,"volume":776,"transactions":9,"vwap":1785},"2025-10-23",65.512,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":850,"transactions":9,"vwap":1790},"2025-10-22",65.384,65.409,65.355,-0.099,-0.15,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":776,"transactions":9,"vwap":1795},"2025-10-21",65.454,-0.692,-1.05,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1099,"volume":715,"transactions":9,"vwap":1800},"2025-10-20",66.146,0.616,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":173,"transactions":9,"vwap":1805},"2025-10-17",65.33,65.53,-0.052,-0.08,{"date":1809,"open":1680,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":99,"volume":173,"transactions":9,"vwap":1812},"2025-10-16",65.72,65.46,65.582,0.344,{"date":1815,"open":1644,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":173,"transactions":9,"vwap":1817},"2025-10-15",65.455,65.238,1.322,2.07,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1567,"volume":715,"transactions":9,"vwap":1823},"2025-10-14",64.229,63.916,-0.443,{"date":1826,"open":1659,"high":1827,"low":1659,"close":1828,"change":1829,"percent_change":993,"volume":173,"transactions":9,"vwap":1828},"2025-10-13",64.43,64.359,1.884,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":722,"transactions":9,"vwap":1834},"2025-10-10",63.14,62.47,62.475,-1.725,-2.69,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":784,"transactions":9,"vwap":1840},"2025-10-09",64.45,64.2,-0.426,-0.66,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":842,"transactions":9,"vwap":1845},"2025-10-08",64.626,0.506,0.79,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":842,"transactions":9,"vwap":1850},"2025-10-07",64.12,-0.453,-0.7,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":708,"transactions":9,"vwap":1857},"2025-10-06",64.44,64.7,64.573,0.324,0.5,{"date":1861,"open":1862,"high":1862,"low":1840,"close":1863,"change":1864,"percent_change":1865,"volume":749,"transactions":9,"vwap":1863},"2025-10-03",64.26,64.249,0.513,0.8,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":535,"volume":776,"transactions":9,"vwap":1868},"2025-10-02",63.736,0.281,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1091,"volume":1162,"transactions":9,"vwap":1874},"2025-10-01",63.46,63.465,63.455,0.71,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":761,"percent_change":1880,"volume":776,"transactions":9,"vwap":1879},"2025-09-30",62.59,62.745,0.26,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":156,"volume":842,"transactions":9,"vwap":1883},"2025-09-29",62.585,0.345,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1073,"volume":749,"transactions":9,"vwap":1887},"2025-09-26",62.24,-0.171,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":173,"transactions":9,"vwap":1892},"2025-09-25",62.29,62.411,62.23,-0.744,-1.18,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1579,"volume":808,"transactions":9,"vwap":1899},"2025-09-24",63.53,63.155,-0.856,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":124,"volume":1162,"transactions":9,"vwap":1905},"2025-09-23",64.059998,63.994,64.011002,0.3,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":776,"transactions":9,"vwap":1910},"2025-09-22",63.77,63.711,0.411,0.65,{"date":1914,"open":1832,"high":1915,"low":1832,"close":1915,"change":1916,"percent_change":1917,"volume":715,"transactions":9,"vwap":1915},"2025-09-19",63.3,-0.167,-0.26,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":56,"volume":776,"transactions":9,"vwap":1920},"2025-09-18",63.467,0.282,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":388,"volume":722,"transactions":9,"vwap":1926},"2025-09-17",63.319,62.9,63.185,-0.159,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1604,"volume":715,"transactions":9,"vwap":1931},"2025-09-16",63.16,63.344,0.524,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1884,"percent_change":156,"volume":708,"transactions":9,"vwap":1936},"2025-09-15",62.7,62.82,62.68,{"date":1939,"open":1940,"high":1834,"low":1940,"close":1834,"change":1941,"percent_change":1942,"volume":1017,"transactions":9,"vwap":1834},"2025-09-12",62.35,0.064,0.1,{"date":1944,"open":1945,"high":1946,"low":1887,"close":1892,"change":1947,"percent_change":370,"volume":1029,"transactions":9,"vwap":1892},"2025-09-11",62.25,62.43,0.472,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":708,"transactions":9,"vwap":1952},"2025-09-10",61.99,61.88,61.939,0.748,1.22,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":886,"volume":173,"transactions":9,"vwap":1960},"2025-09-09",61.15,61.2,61.049999,61.191,0.237,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-08",60.66,61,60.954,0.425,0.7,7500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":800,"transactions":9,"vwap":1975},"2025-09-05",60.61,60.67,60.28,60.529,0.559,0.93,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":715,"transactions":9,"vwap":1981},"2025-09-04",59.928,59.97,0.325,0.54,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1847,"volume":722,"transactions":9,"vwap":1989},"2025-09-03",59.64,59.65,59.57,59.645,0.469,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":715,"transactions":9,"vwap":1993},"2025-09-02",59.176,-0.505,-0.85,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":986,"volume":769,"transactions":9,"vwap":2000},"2025-08-29",59.77,59.62,59.681,-0.941,{"date":2003,"open":2004,"high":1973,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":749,"transactions":9,"vwap":2005},"2025-08-28",60.35,60.622,0.09,0.15,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":460,"volume":850,"transactions":9,"vwap":2011},"2025-08-27",60.09,60.532,60.07,0.316,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":749,"transactions":9,"vwap":2018},"2025-08-26",60.22,60.18,60.216,-0.455,-0.75,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":173,"transactions":9,"vwap":2024},"2025-08-25",60.71,60.671,-0.378,-0.62,{"date":2028,"open":1959,"high":1959,"low":2029,"close":2029,"change":2030,"percent_change":1139,"volume":173,"transactions":9,"vwap":2029},"2025-08-22",61.049,0.817,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":1807,"volume":776,"transactions":9,"vwap":2034},"2025-08-21",60.23,60.232,-0.046,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":976,"volume":842,"transactions":9,"vwap":2038},"2025-08-20",60.278,-0.249,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":842,"transactions":9,"vwap":2042},"2025-08-19",60.527,-0.879,-1.43,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":1359,"volume":708,"transactions":9,"vwap":2048},"2025-08-18",61.39,61.406,0.247,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":715,"transactions":9,"vwap":2053},"2025-08-15",61.25,61.159,0.051,0.08,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":776,"transactions":9,"vwap":2058},"2025-08-14",61.108,-0.532,-0.86,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1752,"volume":842,"transactions":9,"vwap":2063},"2025-08-13",61.64,0.191,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":173,"transactions":9,"vwap":2069},"2025-08-12",61.52,61.444,61.449,0.893,1.47,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":976,"volume":842,"transactions":9,"vwap":2074},"2025-08-11",60.556,-0.247,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1566,"volume":776,"transactions":9,"vwap":2079},"2025-08-08",60.68,60.803,-0.281,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":715,"transactions":9,"vwap":2083},"2025-08-07",61.084,0.978,1.63,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1262,"volume":842,"transactions":9,"vwap":2089},"2025-08-06",59.93,60.106,0.431,{"date":2092,"open":1986,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":749,"transactions":9,"vwap":2095},"2025-08-05",59.71,59.58,59.675,0.209,0.35,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":842,"transactions":9,"vwap":2100},"2025-08-04",59.466,0.603,1.02,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":715,"transactions":9,"vwap":2106},"2025-08-01",58.925,58.863,-0.285,-0.48,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1942,"volume":708,"transactions":9,"vwap":2112},"2025-07-31",59.37,59.148,0.06,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1723,"volume":2121,"transactions":9,"vwap":2119},"2025-07-30",59.24,59.32,56.5,59.088001,-0.217,3800,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":842,"transactions":9,"vwap":2124},"2025-07-29",59.305,0.014,0.02,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":715,"transactions":9,"vwap":2130},"2025-07-28",59.51,59.291,-0.534,-0.89,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":287,"percent_change":2126,"volume":784,"transactions":9,"vwap":2137},"2025-07-25",59.66,59.89,59.825,{"date":2139,"open":2136,"high":2136,"low":2140,"close":2140,"change":2141,"percent_change":976,"volume":715,"transactions":9,"vwap":2140},"2025-07-24",59.815,-0.246,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1968,"percent_change":2146,"volume":776,"transactions":9,"vwap":2145},"2025-07-23",59.74,60.061001,1.18,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":784,"transactions":9,"vwap":2151},"2025-07-22",59.356,59.397,59.361,-0.472,-0.79,{"date":2155,"open":2093,"high":2156,"low":2093,"close":2156,"change":2157,"percent_change":461,"volume":784,"transactions":9,"vwap":2156},"2025-07-21",59.833,0.369,{"date":2159,"open":1999,"high":1999,"low":2160,"close":2160,"change":783,"percent_change":2161,"volume":776,"transactions":9,"vwap":2160},"2025-07-18",59.464,-0.57,{"date":2163,"open":2129,"high":2164,"low":2129,"close":2165,"change":2166,"percent_change":149,"volume":1351,"transactions":9,"vwap":2165},"2025-07-17",59.81,59.804,0.021,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1518,"percent_change":1595,"volume":784,"transactions":9,"vwap":2171},"2025-07-16",59.3,59.797,59.783,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":1595,"volume":722,"transactions":9,"vwap":2175},"2025-07-15",59.5,59.453,0.334,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":923,"volume":2184,"transactions":9,"vwap":2182},"2025-07-14",59.0099983,59.163,58.91,59.119,-0.074,4300,{"date":2186,"open":2169,"high":2169,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-11",59.193,-0.539,-0.9,4900,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":1662,"percent_change":1662,"volume":1336,"transactions":9,"vwap":2195},"2025-07-10",59.52,59.84,59.732,{"date":2197,"open":2198,"high":2198,"low":2195,"close":2195,"change":1858,"percent_change":156,"volume":715,"transactions":9,"vwap":2195},"2025-07-09",59.8,{"date":2200,"open":2111,"high":2201,"low":2111,"close":2202,"change":2203,"percent_change":714,"volume":2204,"transactions":9,"vwap":2202},"2025-07-08",59.437,59.408,0.544,4200,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-07",59.4,58.78,58.864,-1.131,-1.89,6600,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1968,"volume":1550,"transactions":9,"vwap":2217},"2025-07-03",59.83,60.080002,59.995,0.417,{"date":2220,"open":2221,"high":1986,"low":2221,"close":2222,"change":1479,"percent_change":1528,"volume":2223,"transactions":9,"vwap":2222},"2025-07-02",59.029999,59.578,12300,{"date":2225,"open":2226,"high":2226,"low":1993,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-01",59.38,59.229,-0.056,-0.09,2900,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":835,"volume":749,"transactions":9,"vwap":2234},"2025-06-30",58.99,59.285,0.222,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":1676,"volume":2242,"transactions":9,"vwap":2240},"2025-06-27",58.97,59.13,59.063,-0.031,2700,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":2146,"volume":1264,"transactions":9,"vwap":2246},"2025-06-26",58.68,59.094002,0.691,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":784,"transactions":9,"vwap":2251},"2025-06-25",58.4,58.403,0.108,0.19,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1677,"transactions":9,"vwap":2257},"2025-06-24",57.72,58.295,1.682,2.97,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":1313,"transactions":9,"vwap":2263},"2025-06-23",56.0099983,56.613,55.94,0.337,0.6,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":1078,"volume":708,"transactions":9,"vwap":2270},"2025-06-20",56.82,56.276,-0.055,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":1676,"percent_change":2229,"volume":2276,"transactions":9,"vwap":2275},"2025-06-18",56.49,56.331,5500,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":842,"transactions":9,"vwap":2279},"2025-06-17",56.381,-0.698,-1.22,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":928,"volume":894,"transactions":9,"vwap":2287},"2025-06-16",57.029999,57.32,57.0099983,57.078999,0.862,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":708,"transactions":9,"vwap":2293},"2025-06-13",59,56.19,56.217,-0.857,-1.5,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":2113,"volume":749,"transactions":9,"vwap":2299},"2025-06-12",57.080002,57.074001,0.032,{"date":2302,"open":2298,"high":2298,"low":2303,"close":2303,"change":2304,"percent_change":42,"volume":776,"transactions":9,"vwap":2303},"2025-06-11",57.042,0.275,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":907,"volume":842,"transactions":9,"vwap":2307},"2025-06-10",56.767,0.486,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":42,"volume":715,"transactions":9,"vwap":2312},"2025-06-09",56.25,56.281,0.269,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":1474,"percent_change":49,"volume":850,"transactions":9,"vwap":2317},"2025-06-06",56.049999,56.012001,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":2006,"volume":715,"transactions":9,"vwap":2320},"2025-06-05",55.74,0.05,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":907,"volume":842,"transactions":9,"vwap":2324},"2025-06-04",55.69,0.476,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":149,"percent_change":721,"volume":850,"transactions":9,"vwap":2330},"2025-06-03",55.040001,55.235,55.214,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":1968,"volume":736,"transactions":9,"vwap":2335},"2025-06-02",54.9,55.2,55.174,0.382,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2108,"percent_change":2341,"volume":173,"transactions":9,"vwap":2340},"2025-05-30",54.8,54.792,-0.87,{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":1428,"percent_change":616,"volume":842,"transactions":9,"vwap":2344},"2025-05-29",55.272,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1009,"volume":784,"transactions":9,"vwap":2349},"2025-05-28",55.35,55.25,55.287,-0.091,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":1595,"volume":776,"transactions":9,"vwap":2353},"2025-05-27",55.378,0.309,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":1752,"volume":715,"transactions":9,"vwap":2358},"2025-05-23",55.111,55.069,0.168,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":894,"transactions":9,"vwap":2364},"2025-05-22",54.91,54.87,54.901,-0.336,-0.61,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":1751,"percent_change":2371,"volume":749,"transactions":9,"vwap":2370},"2025-05-21",55.22,55.237,0.37,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":1567,"volume":784,"transactions":9,"vwap":2375},"2025-05-20",55,55.030998,-0.383,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1942,"volume":2384,"transactions":9,"vwap":2382},"2025-05-19",55.46,55.5,55.38,55.414,0.056,2400,{"date":2386,"open":2381,"high":2381,"low":2387,"close":2388,"change":2389,"percent_change":-6,"volume":1162,"transactions":9,"vwap":2388},"2025-05-16",55.32,55.358,-0.001,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":708,"transactions":9,"vwap":2394},"2025-05-15",55.27,55.37,55.359,0.236,0.43,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":2401,"percent_change":1617,"volume":842,"transactions":9,"vwap":2400},"2025-05-14",55.09,55.123,0.129,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1313,"transactions":9,"vwap":2407},"2025-05-13",54.42,55.099998,54.41,54.994,0.526,0.97,{"date":2411,"open":2412,"high":2413,"low":2406,"close":2414,"change":2415,"percent_change":172,"volume":1423,"transactions":9,"vwap":2414},"2025-05-12",54.51,54.54,54.468,0.541,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":1604,"volume":749,"transactions":9,"vwap":2419},"2025-05-09",53.93,53.927,0.442,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-08",53.91,53.485,-0.528,-0.98,31200,{"date":2429,"open":2430,"high":2430,"low":2418,"close":2431,"change":2432,"percent_change":1218,"volume":2433,"transactions":9,"vwap":2431},"2025-05-07",54.02,54.013,-0.169,3000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":1470,"volume":708,"transactions":9,"vwap":2437},"2025-05-06",54.55,54.182,-0.303,{"date":2440,"open":2436,"high":2436,"low":2441,"close":2441,"change":2442,"percent_change":581,"volume":736,"transactions":9,"vwap":2441},"2025-05-05",54.485,0.587,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1048,"volume":2449,"transactions":9,"vwap":2447},"2025-05-02",53.9,53.88,53.898,1.207,31700,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":78,"volume":2456,"transactions":9,"vwap":2454},"2025-05-01",52.6,52.7,52.691,0.179,58900,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":776,"transactions":9,"vwap":2460},"2025-04-30",52.3,52.512,0.187,0.36,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":156,"volume":776,"transactions":9,"vwap":2466},"2025-04-29",52.23,52.325,0.285,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":2396,"volume":784,"transactions":9,"vwap":2472},"2025-04-28",52,52.060001,52.040001,0.224,{"date":2475,"open":2476,"high":2476,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":842,"transactions":9,"vwap":2476},"2025-04-25",51.816,-0.038,-0.07,{"date":179,"open":175,"high":2480,"low":175,"close":2480,"change":2481,"percent_change":1875,"volume":708,"transactions":9,"vwap":2480},51.854,0.364]