[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQSU":3,"homepage-market-summary":29,"stock-historical-IQSU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQSU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NYLIM Candriam U.S. Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7801,0.49332,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},63.24,63.398,63.14,62.7402,0.4998,0.8,2033.695,63.6,49.82,13640.990878948,97.4,1707,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42.060001,17529,6398247.719737,48.26,"2025-04-22",[181,184,193,203,213,223,234,242,251,260,270,280,290,301,311,320,327,337,345,355,364,373,383,394,403,413,419,427,436,445,455,463,471,480,488,497,507,515,525,532,541,550,558,568,576,585,596,605,614,624,635,646,655,666,676,685,695,704,713,721,727,732,738,746,755,763,768,774,781,789,797,804,810,816,823,829,833,839,844,852,859,864,872,878,886,891,898,906,913,920,925,930,937,944,951,957,965,973,979,986,993,998,1005,1012,1018,1024,1033,1040,1048,1055,1061,1067,1074,1081,1089,1094,1100,1105,1113,1121,1127,1135,1140,1145,1154,1160,1168,1172,1180,1187,1194,1201,1208,1216,1222,1230,1238,1245,1252,1261,1269,1273,1280,1289,1296,1303,1308,1316,1323,1330,1336,1342,1349,1355,1360,1366,1373,1378,1385,1394,1400,1406,1412,1417,1422,1428,1435,1442,1448,1453,1458,1464,1469,1474,1480,1487,1494,1500,1506,1514,1520,1527,1534,1540,1546,1551,1556,1561,1565,1571,1576,1581,1587,1594,1600,1604,1611,1618,1625,1631,1637,1645,1652,1658,1664,1669,1673,1678,1682,1685,1690,1697,1702,1707,1713,1719,1725,1730,1737,1742,1749,1755,1760,1764,1770,1775,1782,1786,1792,1796,1802,1807,1813,1818,1825,1829,1835,1842,1848,1855,1861,1869,1877,1882,1888,1896,1902,1909,1914,1921,1925,1931,1934,1941,1948,1952,1957,1963,1969,1974,1980,1985,1989,1996,2002,2008,2013,2018,2026,2033,2039,2045,2053,2060,2067,2073,2078,2085,2090,2097,2104,2110,2115,2120,2127,2133,2139,2147,2152,2158,2166,2171,2177,2183,2190,2196,2202,2208,2212,2217,2222,2227,2233,2240,2245,2250,2257,2264,2270,2278,2283,2289,2293,2298,2305,2311,2316,2321,2325,2329,2334,2339,2346,2352,2359,2363,2371,2376,2382,2388,2393,2399,2406,2413,2418,2422,2427,2432,2437,2444,2449,2455,2463,2470,2478,2484,2490,2495,2500,2507,2513,2520,2526,2532,2538,2546,2553,2560,2566,2570,2574,2578,2583,2589,2596],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},29,63.2503,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",62.7,62.39,0.1161,0.19,1334.5743,37,62.5246,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",62.76,62.98,62.6241,0.1309,0.21,1820.2543,36,62.9233,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",62.38,62.568,62.4932,-0.1623,-0.26,1977.0261,105,62.4917,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",62.8284,62.47,62.6555,-0.6308,-1,3487.7434,54,62.6613,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",63.18,63.3,62.97,63.2863,0.3527,0.56,5497.5535,50,63.0822,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":106,"volume":240,"transactions":191,"vwap":241},"2026-09-24",62.745,62.9336,62.6199,0.0371,961.412508,62.7122,{"date":243,"open":244,"high":227,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",62.891,62.8965,-0.5835,-0.92,2906.831601,47,62.9411,{"date":252,"open":24,"high":24,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",63.37,63.48,0.0198,0.03,4866.005489,70,63.5127,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",63.05,63.53,63.4602,1.0637,1.7,10041.9012,241,63.3969,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",62.13,62.41,62.3965,-0.0597,-0.1,2947.8623,63,62.2282,{"date":281,"open":282,"high":283,"low":187,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",62.44,62.46,62.4562,0.8034,1.3,10317.774487,93,62.4178,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",62.18,62.19,61.4399,61.6528,-0.2183,-0.35,2502.3833,39,62.0463,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",62.02,61.87,61.8711,-0.4548,-0.73,739.2373,35,61.9586,{"date":312,"open":293,"high":313,"low":314,"close":315,"change":316,"percent_change":209,"volume":317,"transactions":318,"vwap":319},"2026-09-14",62.4299,62.1,62.3259,-0.1635,916.8623,23,62.1567,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":58,"volume":325,"transactions":201,"vwap":326},"2026-09-11",62.42,62.4894,0.7323,2147.782466,62.5384,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",61.68,61.86,61.7571,-0.2998,-0.48,306451.8623,42,61.7996,{"date":338,"open":292,"high":292,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",62.0569,-0.3823,-0.61,1205.5763,27,62.1482,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",62.33,62.61,62.4392,-0.1841,-0.29,1769.8683,51,62.4773,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":182,"vwap":363},"2026-09-04",62.73,62.49,62.6233,-0.2557,-0.41,1568.814476,62.6151,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":299,"vwap":372},"2026-09-03",62.555,62.879,62.53,0.7297,1.17,1013.961064,62.6171,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":201,"vwap":382},"2026-09-02",62.11,62.175,62.04,62.1493,0.1381,0.22,1891.5513,62.1329,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",62.195,62.29,62.01,62.0112,-0.6915,-1.1,3853.2535,55,62.1102,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":335,"vwap":402},"2026-08-31",62.72,62.545,62.7027,-0.2535,-0.4,1283.280251,62.6342,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":299,"vwap":412},"2026-08-28",62.92,63.125,62.9,62.9562,0.0652,0.1,1209.036224,62.9967,{"date":414,"open":186,"high":244,"low":186,"close":244,"change":415,"percent_change":380,"volume":416,"transactions":417,"vwap":418},"2026-08-27",0.1411,855.3577,31,62.8347,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":417,"vwap":426},"2026-08-26",62.43,62.7499,0.0899,0.14,1334.3577,62.6169,{"date":428,"open":429,"high":429,"low":358,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",62.67,62.66,0.1484,0.24,2788.5612,41,62.6131,{"date":437,"open":187,"high":438,"low":187,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",62.6,62.5116,-0.1049,-0.17,2054.2219,33,62.536,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":299,"vwap":454},"2026-08-21",62.52,62.645,62.5,62.6165,0.3249,0.52,3069.5473,62.5746,{"date":456,"open":449,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":434,"vwap":462},"2026-08-20",62.565,62.2916,-0.4402,-0.7,2609.5592,62.4425,{"date":464,"open":357,"high":465,"low":396,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",62.7318,0.1702,0.27,601.5592,34,62.7573,{"date":472,"open":473,"high":396,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",62.68,62.5616,-0.4848,-0.77,146609.5602,44,62.6107,{"date":481,"open":17,"high":17,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",63.0464,-0.2171,-0.34,3311.8442,72,63.1391,{"date":489,"open":490,"high":490,"low":17,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",63.39,63.2635,0.0141,0.02,1112.650893,52,63.2877,{"date":498,"open":226,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",63.34,63.075,63.2494,0.5283,0.84,1617.729,48,63.1967,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":443,"vwap":514},"2026-08-12",62.82,62.7211,0.1066,0.17,1269.729,62.799,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",62.867146,62.91,62.6145,-0.2254,-0.36,511.729,28,62.8572,{"date":526,"open":127,"high":127,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":191,"vwap":531},"2026-08-10",62.8399,-0.0919,-0.15,857.2595,62.9112,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":523,"vwap":540},"2026-08-07",62.81,62.9318,62.79,0.2635,0.42,997.3825,62.8262,{"date":542,"open":543,"high":509,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",62.56,62.6683,-0.1997,-0.32,975.2595,32,62.7397,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":182,"vwap":557},"2026-08-05",63.47,62.868,-0.479,-0.76,2912.2595,63.4121,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",62.83,63.347,62.815,1.1924,1.92,618.2595,24,62.7806,{"date":569,"open":330,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":469,"vwap":575},"2026-08-03",62.1546,61.82,0.8275,1.35,633.2725,61.8987,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":158,"volume":582,"transactions":583,"vwap":584},"2026-07-31",60.81,61.44,61.3271,0.4507,1271.1435,46,61.1255,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",60.67,60.97,60.615,60.8764,1.3247,2.22,1601.1835,43,60.8294,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":478,"vwap":604},"2026-07-29",59.89,60.26,59.5517,-0.8321,-1.38,789.1435,60.0596,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":523,"vwap":613},"2026-07-28",60.01,60.47,60.3838,-0.0267,-0.04,696.1435,60.1909,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",60.19,60.4105,60.1699,0.3162,0.53,730.1605,38,60.2303,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",60.23,60.43,59.98,60.0943,0.0481,0.08,1913.1435,78,60.1652,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",60.29,60.38,60.03,60.0462,-1.2148,-1.98,4086.469201,91,60.2019,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":221,"vwap":654},"2026-07-22",61.51,61.5699,61.261,-0.346,-0.56,2399.1435,61.4822,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",61.45,61.74,61.38,61.607,0.546,0.89,3044.1435,57,61.5368,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",61.31,61.35,61.061,-0.1255,-0.21,7970.1435,95,61.2601,{"date":677,"open":588,"high":678,"low":588,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",61.4,61.1865,-0.596,-0.96,4115.1435,75,61.2195,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":434,"vwap":694},"2026-07-16",61.92,62.21,61.62,61.7825,-0.375,-0.6,43523.1435,61.6728,{"date":696,"open":688,"high":688,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",62.12,62.1575,0.0682,0.11,1155.4325,40,62.1492,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":443,"vwap":712},"2026-07-14",61.95,62.16,62.0893,0.3074,0.5,1827.1435,62.0577,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":417,"vwap":720},"2026-07-13",61.83,61.7819,-0.4021,-0.65,339.836277,61.8192,{"date":722,"open":723,"high":688,"low":723,"close":724,"change":725,"percent_change":410,"volume":726,"transactions":9,"vwap":724},"2026-07-10",62.099998,62.184,0.065,800,{"date":728,"open":723,"high":292,"low":723,"close":729,"change":730,"percent_change":731,"volume":726,"transactions":9,"vwap":729},"2026-07-09",62.119,0.675,1.1,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":400,"percent_change":718,"volume":737,"transactions":9,"vwap":735},"2026-07-08",61.41,61.444,61.29,1900,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",61.91,62.07,61.844,-0.739,-1.18,900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",62.37,62.65,62.325,62.583,0.654,1.06,2600,{"date":756,"open":757,"high":438,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",62.54,61.57,61.929,-0.291,-0.47,3300,{"date":764,"open":765,"high":358,"low":765,"close":765,"change":766,"percent_change":692,"volume":767,"transactions":9,"vwap":765},"2026-07-01",62.22,-0.374,1100,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":173,"transactions":9,"vwap":771},"2026-06-30",62.24,62.594,0.744,1.2,{"date":775,"open":668,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-29",61.85,61.24,1.21,2,1400,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",60.61,61.07,60.64,-0.261,-0.43,2200,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",60.59,61.09,60.901,0.176,0.29,1500,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":767,"transactions":9,"vwap":801},"2026-06-24",61.18,61.33,60.725,-0.166,-0.27,{"date":805,"open":668,"high":668,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",60.891,-1.054,-1.7,1200,{"date":811,"open":386,"high":386,"low":776,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",61.945,-0.24,-0.39,2000,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",61.88,62.185,0.885,1.44,1700,{"date":824,"open":272,"high":707,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",61.3,-0.811,-1.31,2500,{"date":830,"open":749,"high":749,"low":831,"close":831,"change":832,"percent_change":333,"volume":796,"transactions":9,"vwap":831},"2026-06-16",62.111,-0.298,{"date":834,"open":835,"high":282,"low":835,"close":836,"change":837,"percent_change":838,"volume":796,"transactions":9,"vwap":836},"2026-06-15",62.405,62.409,1.213,1.98,{"date":840,"open":841,"high":668,"low":842,"close":843,"change":126,"percent_change":136,"volume":822,"transactions":9,"vwap":843},"2026-06-12",61.14,61.080002,61.196,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-11",59.83,60.796,59.6,1.294,2.17,77000,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":796,"transactions":9,"vwap":856},"2026-06-10",59.61,59.62,59.502,-0.816,-1.35,{"date":860,"open":578,"high":578,"low":861,"close":862,"change":863,"percent_change":787,"volume":815,"transactions":9,"vwap":862},"2026-06-09",59.535,60.318,-0.258,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",60.82,61,60.576,0.206,0.34,3000,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":796,"transactions":9,"vwap":875},"2026-06-05",61.53,60.37,-1.718,-2.77,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",62.0099983,62.17,62.088001,0.341,0.55,1800,{"date":887,"open":880,"high":880,"low":888,"close":888,"change":889,"percent_change":890,"volume":885,"transactions":9,"vwap":888},"2026-06-03",61.747,-0.285,-0.46,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":199,"volume":897,"transactions":9,"vwap":895},"2026-06-02",61.69,62.048,62.032001,0.13,2900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":767,"transactions":9,"vwap":903},"2026-06-01",61.78,62.035,61.72,61.902,-0.144,-0.23,{"date":907,"open":697,"high":908,"low":909,"close":910,"change":911,"percent_change":424,"volume":912,"transactions":9,"vwap":910},"2026-05-29",62.155,62.040001,62.046001,0.089,500,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":726,"transactions":9,"vwap":917},"2026-05-28",61.99,62,61.957,0.297,0.48,{"date":921,"open":329,"high":922,"low":923,"close":923,"change":924,"percent_change":106,"volume":745,"transactions":9,"vwap":923},"2026-05-27",61.73,61.66,0.039,{"date":926,"open":648,"high":927,"low":579,"close":927,"change":22,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-26",61.621,1.32,700,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":767,"transactions":9,"vwap":934},"2026-05-22",60.9,60.92,60.821,0.405,0.67,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":780,"transactions":9,"vwap":941},"2026-05-21",59.91,60.55,60.416,0.28,0.47,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",59.49,60.136,0.905,1.53,3200,{"date":952,"open":953,"high":848,"low":954,"close":955,"change":956,"percent_change":307,"volume":871,"transactions":9,"vwap":955},"2026-05-19",59.44,59.049999,59.231,-0.433,{"date":958,"open":598,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-18",59.9,59.51,59.664,-0.071,-0.12,3900,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",59.87,59.92,59.735,-0.649,-1.07,2100,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":726,"transactions":9,"vwap":976},"2026-05-14",60.36,60.384,0.044,0.07,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":22,"volume":985,"transactions":9,"vwap":983},"2026-05-13",59.95,60.44,60.34,0.477,89600,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":809,"transactions":9,"vwap":989},"2026-05-12",59.64,59.863,59.54,-0.352,-0.58,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":493,"percent_change":256,"volume":780,"transactions":9,"vwap":997},"2026-05-11",60.28,60.205,60.215,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-08",60.060001,60.195,0.745,1.25,1300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":761,"volume":885,"transactions":9,"vwap":1010},"2026-05-07",59.795,59.82,59.31,59.45,-0.282,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":929,"transactions":9,"vwap":1015},"2026-05-06",59.34,59.732,1.034,1.76,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":929,"transactions":9,"vwap":1021},"2026-05-05",58.55,58.698,0.789,1.36,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",58.080002,58.325,57.87,57.909,-0.309,-0.53,9700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":964,"transactions":9,"vwap":1037},"2026-05-01",58.040001,58.485,58.218,0.328,0.57,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":737,"transactions":9,"vwap":1045},"2026-04-30",57.24,57.91,57.049999,57.89,1.197,2.11,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":942,"volume":788,"transactions":9,"vwap":1053},"2026-04-29",56.69,56.71,56.49,56.693,0.157,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":787,"volume":173,"transactions":9,"vwap":1058},"2026-04-28",56.46,56.536,56.449,-0.243,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1004,"transactions":9,"vwap":1064},"2026-04-27",56.72,56.779,-0.092,-0.16,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":828,"transactions":9,"vwap":1070},"2026-04-24",56.54,56.871,56.53,0.586,1.04,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":441,"percent_change":1080,"volume":897,"transactions":9,"vwap":1079},"2026-04-23",56.33,56.51,56.21,56.285,-0.3,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-22",56.39,56.455,56.275,0.646,1.16,6300,{"date":1090,"open":1052,"high":1052,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":871,"transactions":9,"vwap":1091},"2026-04-21",55.809,-0.371,-0.66,{"date":1095,"open":36,"high":1076,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":754,"transactions":9,"vwap":1097},"2026-04-20",56.049999,56.18,-0.107,-0.19,{"date":1101,"open":1096,"high":1077,"low":1096,"close":1102,"change":1103,"percent_change":1104,"volume":897,"transactions":9,"vwap":1102},"2026-04-17",56.287,0.767,1.38,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":754,"transactions":9,"vwap":1110},"2026-04-16",55.57,55.6,55.34,55.52,0.099,0.18,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-15",54.96,55.44,55.421,0.541,0.99,4800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":778,"volume":1126,"transactions":9,"vwap":1124},"2026-04-14",54.41,54.88,0.657,5100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-13",53.52,54.223,53.38,0.653,1.22,4300,{"date":1136,"open":1137,"high":1138,"low":1129,"close":1139,"change":672,"percent_change":814,"volume":762,"transactions":9,"vwap":1139},"2026-04-10",53.78,53.83,53.57,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1137,"change":151,"percent_change":136,"volume":1144,"transactions":9,"vwap":1137},"2026-04-09",53.19,53.815,5500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",53.51,53.53,53.33,53.43,1.456,2.8,58700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":441,"volume":828,"transactions":9,"vwap":1157},"2026-04-07",51.7,51.974,51.4,-0.09,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-06",52.099998,51.93,52.063999,0.305,0.59,4600,{"date":1169,"open":353,"high":1170,"low":353,"close":1170,"change":611,"percent_change":1171,"volume":737,"transactions":9,"vwap":1170},"2026-04-02",51.759,-0.08,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-01",51.6,52.029999,51.799,0.591,1.15,7600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",50.37,51.208,1.338,2.68,600,{"date":1188,"open":1189,"high":1190,"low":25,"close":1191,"change":1192,"percent_change":400,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",50.165,50.18,49.87,-0.2,4000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":780,"transactions":9,"vwap":1198},"2026-03-27",50.585,50.59,50.07,-0.936,-1.84,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":871,"transactions":9,"vwap":1205},"2026-03-26",51.79,51.82,51.0060005,-0.819,-1.58,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":964,"transactions":9,"vwap":1213},"2026-03-25",51.9,52.080002,51.73,51.825,0.222,0.43,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":692,"volume":871,"transactions":9,"vwap":1220},"2026-03-24",51.49,51.828,51.603,-0.311,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":101,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",52.27,52.39,51.875,51.914,0.521,3500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1134,"transactions":9,"vwap":1235},"2026-03-20",51.66,51.78,51.28,51.393,-0.84,-1.61,{"date":1239,"open":1240,"high":1241,"low":1163,"close":1242,"change":1243,"percent_change":1244,"volume":1144,"transactions":9,"vwap":1242},"2026-03-19",52.02,52.24,52.233,-0.116,-0.22,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",52.9,52.349,-0.784,-1.48,2400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-17",53.17,53.2,53.040001,53.133,0.324,0.61,1600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":885,"transactions":9,"vwap":1266},"2026-03-16",52.94,52.972,52.69,52.809,0.539,1.03,{"date":1270,"open":1271,"high":1271,"low":1224,"close":1224,"change":1272,"percent_change":297,"volume":1004,"transactions":9,"vwap":1224},"2026-03-13",52.75,-0.182,{"date":1274,"open":1275,"high":1271,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",52.72,52.452,-0.932,-1.75,51600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-11",53.36,53.44,53.15,53.384,-0.06,-0.11,10300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":905,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",53.32,53.9,53.444,-0.121,3100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":780,"transactions":9,"vwap":1299},"2026-03-09",52.68,53.565,52.42,0.33,0.62,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":307,"percent_change":858,"volume":822,"transactions":9,"vwap":1307},"2026-03-06",53.09,53.39,53.235,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1093,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",54.12,54.29,53.61,53.965,-0.357,10800,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":503,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",54.135,54.47,54.322,0.455,11300,{"date":1324,"open":1131,"high":1325,"low":1305,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-03",53.98,53.867,-0.592,-1.09,10100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":962,"percent_change":1335,"volume":897,"transactions":9,"vwap":1333},"2026-03-02",54.275,54.459,54.24,-0.13,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":209,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",54.07,54.53,-0.141,2700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1099,"volume":796,"transactions":9,"vwap":1347},"2026-02-26",54.4,54.74,54.385,54.671,-0.106,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":726,"transactions":9,"vwap":1352},"2026-02-25",54.525,54.777,0.44,0.81,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":370,"volume":809,"transactions":9,"vwap":1358},"2026-02-24",53.87,54.337,0.627,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":754,"transactions":9,"vwap":1363},"2026-02-23",54.02,53.71,-0.903,-1.65,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1119,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",54.478,54.62,54.613,0.533,2800,{"date":1374,"open":1375,"high":1375,"low":1313,"close":1376,"change":1377,"percent_change":761,"volume":1186,"transactions":9,"vwap":1376},"2026-02-19",54.149,54.080002,-0.256,{"date":1379,"open":1380,"high":1381,"low":1311,"close":1382,"change":1383,"percent_change":936,"volume":1384,"transactions":9,"vwap":1382},"2026-02-18",54.355,54.52,54.336,0.361,937700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-17",53.91,54.099998,53.62,53.975,-0.097,-0.18,2300,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":121,"volume":1004,"transactions":9,"vwap":1398},"2026-02-13",53.8,54.399,54.071999,0.135,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":762,"transactions":9,"vwap":1403},"2026-02-12",54.667,53.937,-0.851,-1.55,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":813,"volume":972,"transactions":9,"vwap":1410},"2026-02-11",55.18,54.67,54.788,-0.131,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":803,"volume":897,"transactions":9,"vwap":1415},"2026-02-10",55.28,54.919,-0.147,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":199,"volume":726,"transactions":9,"vwap":1420},"2026-02-09",54.91,55.066002,0.116,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":828,"transactions":9,"vwap":1425},"2026-02-06",54.34,54.95,0.667,1.23,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":737,"transactions":9,"vwap":1432},"2026-02-05",54.33,54.48,54.283,-0.731,-1.33,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":780,"transactions":9,"vwap":1439},"2026-02-04",55.36,54.83,55.014,-0.272,-0.49,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":780,"transactions":9,"vwap":1445},"2026-02-03",55.588,55.286,-0.633,-1.13,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":662,"volume":780,"transactions":9,"vwap":1451},"2026-02-02",55.95,55.919,0.494,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1377,"percent_change":890,"volume":173,"transactions":9,"vwap":1457},"2026-01-30",55.633,55.35,55.425,{"date":1459,"open":1460,"high":1460,"low":392,"close":1461,"change":1462,"percent_change":971,"volume":1463,"transactions":9,"vwap":1461},"2026-01-29",56.0099983,55.681,-0.604,5800,{"date":1465,"open":1466,"high":1079,"low":1467,"close":1079,"change":1468,"percent_change":189,"volume":809,"transactions":9,"vwap":1079},"2026-01-28",56.223,56.203,0.104,{"date":1470,"open":1078,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":919,"volume":745,"transactions":9,"vwap":1472},"2026-01-27",56.26,56.181,0.267,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":943,"volume":929,"transactions":9,"vwap":1478},"2026-01-26",55.84,56.029999,55.914,0.263,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":815,"transactions":9,"vwap":1484},"2026-01-23",55.612,55.69,55.651,0.007,0.01,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-22",55.45,55.644,0.375,0.68,246200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":370,"volume":745,"transactions":9,"vwap":1497},"2026-01-21",55.099998,55.269,54.94,0.64,{"date":1501,"open":1502,"high":1408,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1004,"transactions":9,"vwap":1503},"2026-01-20",54.87,54.629,-1.042,-1.87,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":410,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",55.7,55.71,55.495,55.671,0.057,4200,{"date":1515,"open":1450,"high":1450,"low":1516,"close":1517,"change":1518,"percent_change":896,"volume":1519,"transactions":9,"vwap":1517},"2026-01-15",55.56,55.614,0.074,8700,{"date":1521,"open":1516,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1126,"transactions":9,"vwap":1524},"2026-01-14",55.605,55.255,55.54,-0.293,-0.52,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1441,"volume":1533,"transactions":9,"vwap":1531},"2026-01-13",55.898,55.76,55.833,-0.273,3600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1286,"volume":745,"transactions":9,"vwap":1537},"2026-01-12",55.94,56.106,55.93,-0.034,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1353,"percent_change":1545,"volume":745,"transactions":9,"vwap":1544},"2026-01-09",55.82,56.2,56.14,0.79,{"date":1547,"open":1548,"high":1548,"low":1508,"close":1508,"change":1549,"percent_change":1112,"volume":1550,"transactions":9,"vwap":1508},"2026-01-08",55.763,0.098,200,{"date":1552,"open":1509,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1392,"volume":809,"transactions":9,"vwap":1554},"2026-01-07",55.913,55.602,-0.098,{"date":1557,"open":1558,"high":1508,"low":1558,"close":1508,"change":1559,"percent_change":1560,"volume":929,"transactions":9,"vwap":1508},"2026-01-06",55.37,0.516,0.94,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":661,"percent_change":44,"volume":1550,"transactions":9,"vwap":1564},"2026-01-05",55.14,55.184,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1287,"percent_change":1192,"volume":1570,"transactions":9,"vwap":1569},"2026-01-02",54.97,54.43,54.638,4100,{"date":1572,"open":1498,"high":1498,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":809,"transactions":9,"vwap":1573},"2025-12-31",54.748,-0.407,-0.74,{"date":1577,"open":1578,"high":1579,"low":1563,"close":1580,"change":1286,"percent_change":1287,"volume":809,"transactions":9,"vwap":1580},"2025-12-30",55.2,55.222,55.155,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":297,"volume":1004,"transactions":9,"vwap":1585},"2025-12-29",55.26,55.13,55.215,-0.194,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1159,"volume":972,"transactions":9,"vwap":1592},"2025-12-26",55.42,55.43,55.38,55.409,-0.05,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1301,"volume":1599,"transactions":9,"vwap":1597},"2025-12-24",55.317,55.459,0.184,400,{"date":1601,"open":1584,"high":1602,"low":1584,"close":1602,"change":1603,"percent_change":380,"volume":1186,"transactions":9,"vwap":1602},"2025-12-23",55.275,0.124,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":136,"volume":809,"transactions":9,"vwap":1609},"2025-12-22",55.060001,55.17,55.034,55.151,0.362,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":885,"transactions":9,"vwap":1615},"2025-12-19",54.72,54.803,54.789,0.082,0.15,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1545,"volume":1251,"transactions":9,"vwap":1623},"2025-12-18",54.79,54.99,54.64,54.707,0.429,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":71,"volume":1630,"transactions":9,"vwap":1628},"2025-12-17",54.98,54.278,-0.594,7900,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1159,"volume":1004,"transactions":9,"vwap":1635},"2025-12-16",54.89,54.5,54.872,-0.048,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":929,"transactions":9,"vwap":1642},"2025-12-15",54.9,54.953,54.85,54.92,-0.041,-0.07,{"date":1646,"open":1647,"high":1647,"low":1639,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-12",55.27,54.961,-0.245,-0.44,631900,{"date":1653,"open":1654,"high":867,"low":1498,"close":1655,"change":1656,"percent_change":1657,"volume":897,"transactions":9,"vwap":1655},"2025-12-11",58.9,55.206,0.226,0.41,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1627,"change":1662,"percent_change":1663,"volume":912,"transactions":9,"vwap":1627},"2025-12-10",54.56,54.991,0.417,0.76,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":424,"volume":1186,"transactions":9,"vwap":1667},"2025-12-09",54.68,54.563,0.078,{"date":1670,"open":1124,"high":1124,"low":1431,"close":1671,"change":1672,"percent_change":718,"volume":809,"transactions":9,"vwap":1671},"2025-12-08",54.485,-0.359,{"date":1674,"open":1584,"high":1584,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":929,"transactions":9,"vwap":1675},"2025-12-05",54.844,0.166,0.3,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1411,"percent_change":813,"volume":912,"transactions":9,"vwap":1681},"2025-12-04",54.71,54.678,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1258,"percent_change":1166,"volume":1550,"transactions":9,"vwap":1684},"2025-12-03",54.809,{"date":1686,"open":1568,"high":1671,"low":1430,"close":1671,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1671},"2025-12-02",0.213,0.39,9400,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":400,"volume":1696,"transactions":9,"vwap":1694},"2025-12-01",54.202,54.425,54.272,-0.216,3700,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1302,"volume":1701,"transactions":9,"vwap":1699},"2025-11-28",54.488,0.338,100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1700,"percent_change":1706,"volume":1186,"transactions":9,"vwap":1705},"2025-11-26",54.11,54.15,0.63,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1599,"transactions":9,"vwap":1710},"2025-11-25",53.761,53.812,0.582,1.09,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":928,"volume":1599,"transactions":9,"vwap":1717},"2025-11-24",53.24,53.256,53.23,0.691,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-21",52.539,0.652,1.26,300,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1405,"volume":726,"transactions":9,"vwap":1728},"2025-11-20",53.531,51.887,-0.818,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":424,"volume":809,"transactions":9,"vwap":1735},"2025-11-19",52.61,52.837,52.54,52.705,0.072,{"date":1738,"open":1265,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":718,"volume":885,"transactions":9,"vwap":1740},"2025-11-18",52.817,52.633,-0.344,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":767,"transactions":9,"vwap":1746},"2025-11-17",53.648,52.89,52.977,-0.55,-1.03,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":611,"volume":985,"transactions":9,"vwap":1753},"2025-11-14",53.41,53.76,53.527,-0.023,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1365,"volume":1251,"transactions":9,"vwap":1758},"2025-11-13",54.285,53.55,-0.898,{"date":1761,"open":1381,"high":1381,"low":1762,"close":1762,"change":1763,"percent_change":1617,"volume":745,"transactions":9,"vwap":1762},"2025-11-12",54.448,0.079,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":452,"volume":929,"transactions":9,"vwap":1768},"2025-11-11",54.206,54.39,54.369,0.282,{"date":1771,"open":1292,"high":1310,"low":1772,"close":1773,"change":1774,"percent_change":1087,"volume":1193,"transactions":9,"vwap":1773},"2025-11-10",53.89,54.087002,0.621,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1171,"volume":1781,"transactions":9,"vwap":1778},"2025-11-07",53.16,53.466,53.023998,-0.045,5400,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1748,"volume":1599,"transactions":9,"vwap":1784},"2025-11-06",53.511,-0.557,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":136,"volume":1186,"transactions":9,"vwap":1790},"2025-11-05",53.745,54.118,54.068001,0.353,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1526,"percent_change":681,"volume":1724,"transactions":9,"vwap":1795},"2025-11-04",53.752,53.715,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":276,"volume":767,"transactions":9,"vwap":1800},"2025-11-03",54.32,54.09,54.235,-0.056,{"date":1803,"open":1804,"high":1424,"low":1805,"close":1806,"change":977,"percent_change":631,"volume":1126,"transactions":9,"vwap":1806},"2025-10-31",54.16,53.99,54.291,{"date":1808,"open":1809,"high":1369,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1393,"transactions":9,"vwap":1810},"2025-10-30",54.37,54.247,-0.207,-0.38,{"date":1814,"open":1369,"high":1369,"low":1815,"close":1816,"change":1817,"percent_change":555,"volume":815,"transactions":9,"vwap":1816},"2025-10-29",54.35,54.454,-0.419,{"date":1819,"open":1567,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1066,"volume":1824,"transactions":9,"vwap":1822},"2025-10-28",55.029999,54.871,54.873,-0.088,3400,{"date":1826,"open":1613,"high":1648,"low":1613,"close":1648,"change":1827,"percent_change":1828,"volume":1533,"transactions":9,"vwap":1648},"2025-10-27",0.713,1.31,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1258,"percent_change":1834,"volume":1696,"transactions":9,"vwap":1833},"2025-10-24",54.22,54.36,54.248,0.6,{"date":1836,"open":1363,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":822,"transactions":9,"vwap":1839},"2025-10-23",53.93,53.68,53.924,0.292,0.54,{"date":1843,"open":221,"high":221,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":780,"transactions":9,"vwap":1845},"2025-10-22",53.569,53.632,-0.364,-0.67,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":432,"volume":1854,"transactions":9,"vwap":1852},"2025-10-21",53.988,54.049999,53.996,0.128,4700,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":772,"percent_change":1860,"volume":737,"transactions":9,"vwap":1859},"2025-10-20",53.65,53.896,53.868,1.4,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-17",52.79,53.25,53.124,0.509,0.97,6800,{"date":1870,"open":1871,"high":1265,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-16",52.56,52.5,52.615,-0.439,-0.83,136000,{"date":1878,"open":1284,"high":1879,"low":1271,"close":1880,"change":1881,"percent_change":146,"volume":1260,"transactions":9,"vwap":1880},"2025-10-15",53.46,53.054001,0.201,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1215,"volume":726,"transactions":9,"vwap":1886},"2025-10-14",52.17,53.0099983,52.853,0.224,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":780,"transactions":9,"vwap":1893},"2025-10-13",52.48,52.7,52.47,52.629,0.69,1.33,{"date":1897,"open":1898,"high":1150,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":897,"transactions":9,"vwap":1899},"2025-10-10",53.31,51.939,-1.307,-2.45,{"date":1903,"open":1306,"high":1306,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-09",53.18,53.246,-0.438,-0.82,33300,{"date":1910,"open":1838,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":919,"volume":1393,"transactions":9,"vwap":1911},"2025-10-08",53.684,53.63,0.259,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":718,"volume":809,"transactions":9,"vwap":1919},"2025-10-07",53.45,53.471,53.415,53.425,-0.347,{"date":1922,"open":1363,"high":1137,"low":1363,"close":1923,"change":1353,"percent_change":1924,"volume":1824,"transactions":9,"vwap":1923},"2025-10-06",53.772,0.83,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1550,"transactions":9,"vwap":1928},"2025-10-03",53.48,53.332,0.002,0,{"date":1932,"open":1715,"high":1131,"low":1715,"close":1149,"change":1933,"percent_change":611,"volume":815,"transactions":9,"vwap":1149},"2025-10-02",-0.019,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":795,"volume":1533,"transactions":9,"vwap":1939},"2025-10-01",53.178,53.372,53.13,53.349,0.156,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":815,"transactions":9,"vwap":1944},"2025-09-30",53,53.193,52.93,0.066,0.12,{"date":1949,"open":1777,"high":1777,"low":1305,"close":1950,"change":1951,"percent_change":189,"volume":754,"transactions":9,"vwap":1950},"2025-09-29",53.127,0.103,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1779,"change":1657,"percent_change":131,"volume":1004,"transactions":9,"vwap":1779},"2025-09-26",53.025002,53.029999,52.988,{"date":1958,"open":1959,"high":1298,"low":1890,"close":1960,"change":1961,"percent_change":1962,"volume":1372,"transactions":9,"vwap":1960},"2025-09-25",52.66,52.614,-0.238,-0.45,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":529,"percent_change":1968,"volume":173,"transactions":9,"vwap":1966},"2025-09-24",52.846,52.852,52.8,-0.28,{"date":1970,"open":1971,"high":1971,"low":1247,"close":1972,"change":1973,"percent_change":814,"volume":767,"transactions":9,"vwap":1972},"2025-09-23",53.159,53.0019989,-0.205,{"date":1975,"open":1976,"high":1717,"low":1977,"close":1978,"change":1979,"percent_change":452,"volume":1193,"transactions":9,"vwap":1978},"2025-09-22",53.125,53.080002,53.207,0.277,{"date":1981,"open":1982,"high":1945,"low":1983,"close":1945,"change":1984,"percent_change":151,"volume":1341,"transactions":9,"vwap":1945},"2025-09-19",52.73,52.64,0.186,{"date":1986,"open":1967,"high":1967,"low":1987,"close":1987,"change":1988,"percent_change":620,"volume":767,"transactions":9,"vwap":1987},"2025-09-18",52.744,0.278,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":809,"transactions":9,"vwap":1993},"2025-09-17",52.57,52.298,52.466,0.086,0.16,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":106,"volume":1004,"transactions":9,"vwap":2000},"2025-09-16",52.45,52.31,52.38,0.034,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":51,"volume":737,"transactions":9,"vwap":2006},"2025-09-15",52.472,52.26,52.346,0.256,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1111,"percent_change":189,"volume":737,"transactions":9,"vwap":2012},"2025-09-12",51.94,52.12,52.09,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":1860,"volume":809,"transactions":9,"vwap":2016},"2025-09-11",51.92,51.991,0.718,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":726,"transactions":9,"vwap":2023},"2025-09-10",51.34,51.35,51.24,51.273,-0.353,-0.68,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1486,"volume":1824,"transactions":9,"vwap":2031},"2025-09-09",51.57,51.65,51.46,51.626,0.003,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":924,"percent_change":631,"volume":1004,"transactions":9,"vwap":2038},"2025-09-08",51.58,51.629,51.51,51.623,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":813,"volume":897,"transactions":9,"vwap":2043},"2025-09-05",51.89,51.47,51.584,-0.124,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2048},"2025-09-04",51.38,51.708,51.27,0.335,0.65,3800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1924,"volume":950,"transactions":9,"vwap":2058},"2025-09-03",51.267,51.429,51.2,51.373,0.421,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":1372,"transactions":9,"vwap":2063},"2025-09-02",50.82,50.952,50.73,-0.363,-0.71,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":1724,"transactions":9,"vwap":2070},"2025-08-29",51.41,51.315,-0.217,-0.42,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":146,"volume":1186,"transactions":9,"vwap":2076},"2025-08-28",51.43,51.532,0.193,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":780,"transactions":9,"vwap":2081},"2025-08-27",51.3,51.339,51.22,0.236,0.46,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":410,"percent_change":2089,"volume":1341,"transactions":9,"vwap":2088},"2025-08-26",50.9,51.103,0.2,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":814,"volume":2096,"transactions":9,"vwap":2094},"2025-08-25",51.131,51.18,51.0029984,-0.198,5700,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":1463,"transactions":9,"vwap":2101},"2025-08-22",51.154,51.33,51.201,0.792,1.57,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":361,"volume":822,"transactions":9,"vwap":2108},"2025-08-21",50.487,50.361,50.409,-0.208,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":1701,"transactions":9,"vwap":2112},"2025-08-20",50.617,-0.126,-0.25,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":1066,"volume":929,"transactions":9,"vwap":2118},"2025-08-19",51.029999,50.743,-0.083,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1617,"volume":1570,"transactions":9,"vwap":2125},"2025-08-18",50.81,50.87,50.735,50.826,0.076,{"date":2128,"open":2062,"high":2129,"low":2064,"close":2130,"change":2131,"percent_change":341,"volume":2132,"transactions":9,"vwap":2130},"2025-08-15",50.935,50.75,-0.31,9200,{"date":2134,"open":2135,"high":2136,"low":2123,"close":2137,"change":1644,"percent_change":2138,"volume":1329,"transactions":9,"vwap":2137},"2025-08-14",50.985,51.080002,51.060001,-0.14,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1166,"volume":2146,"transactions":9,"vwap":2144},"2025-08-13",51.066002,51.15,51.035,51.13,0.301,5600,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":1427,"volume":173,"transactions":9,"vwap":2150},"2025-08-12",50.64,50.829,0.617,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":1066,"percent_change":546,"volume":2157,"transactions":9,"vwap":2156},"2025-08-11",50.41,50.45,50.212,2016900,{"date":2159,"open":2160,"high":2161,"low":1190,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-08",50.2,50.39,50.372,0.532,1.07,4900,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":529,"volume":885,"transactions":9,"vwap":2169},"2025-08-07",49.672,49.84,-0.073,{"date":2172,"open":2173,"high":232,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":762,"transactions":9,"vwap":2174},"2025-08-06",49.61,49.913,0.357,0.72,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":718,"volume":871,"transactions":9,"vwap":2181},"2025-08-05",49.59,49.69,49.556,-0.322,{"date":2184,"open":2169,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1341,"transactions":9,"vwap":2187},"2025-08-04",49.899,49.8,49.878,0.693,1.41,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":858,"volume":2146,"transactions":9,"vwap":2194},"2025-08-01",49.73,49.029999,49.185,-0.673,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":885,"transactions":9,"vwap":2199},"2025-07-31",50.47,49.858,-0.472,-0.94,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":441,"percent_change":484,"volume":767,"transactions":9,"vwap":2207},"2025-07-30",50.49,50.54,50.15,50.33,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":1159,"percent_change":1392,"volume":1144,"transactions":9,"vwap":2211},"2025-07-29",50.69,50.5,{"date":2213,"open":2214,"high":2130,"low":2215,"close":1197,"change":2216,"percent_change":2114,"volume":767,"transactions":9,"vwap":1197},"2025-07-28",50.74,50.58,-0.125,{"date":2218,"open":2219,"high":2064,"low":2219,"close":2220,"change":2221,"percent_change":710,"volume":809,"transactions":9,"vwap":2220},"2025-07-25",50.6,50.715,0.254,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":529,"volume":767,"transactions":9,"vwap":2225},"2025-07-24",50.568,50.461,-0.075,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":754,"transactions":9,"vwap":2230},"2025-07-23",50.363,50.536,0.115,0.23,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":885,"transactions":9,"vwap":2236},"2025-07-22",50.16,50.421,50.155,0.291,0.58,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2231,"percent_change":2232,"volume":762,"transactions":9,"vwap":2244},"2025-07-21",50.312,50.375,50.13,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1616,"percent_change":1995,"volume":737,"transactions":9,"vwap":2249},"2025-07-18",50.12,49.94,50.014999,{"date":2251,"open":2252,"high":2248,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":726,"transactions":9,"vwap":2254},"2025-07-17",49.89,49.88,49.933,0.252,0.51,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":2263,"volume":809,"transactions":9,"vwap":2260},"2025-07-16",49.476,49.681,49.37,0.182,0.37,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1186,"transactions":9,"vwap":2267},"2025-07-15",49.97,49.499,-0.284,-0.57,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":512,"volume":2277,"transactions":9,"vwap":2275},"2025-07-14",49.66,49.79,49.62,49.783,0.084,70500,{"date":2279,"open":2173,"high":2280,"low":2173,"close":2281,"change":2282,"percent_change":1747,"volume":726,"transactions":9,"vwap":2281},"2025-07-11",49.779,49.699,-0.274,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":432,"volume":737,"transactions":9,"vwap":2287},"2025-07-10",49.857,50.0040016,49.973,0.119,{"date":2290,"open":2291,"high":2292,"low":2179,"close":2292,"change":869,"percent_change":1657,"volume":767,"transactions":9,"vwap":2292},"2025-07-09",49.713,49.854,{"date":2294,"open":2173,"high":2192,"low":2173,"close":2295,"change":2296,"percent_change":2297,"volume":1393,"transactions":9,"vwap":2295},"2025-07-08",49.648,1.638,3.41,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1193,"transactions":9,"vwap":2302},"2025-07-07",50.040001,46.09,48.0099983,-2.203,-4.39,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":1663,"volume":950,"transactions":9,"vwap":2309},"2025-07-03",50.103,50.23,50.213,0.381,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":146,"volume":1372,"transactions":9,"vwap":2314},"2025-07-02",49.68,49.832,0.189,{"date":2317,"open":2173,"high":2318,"low":2173,"close":2319,"change":2320,"percent_change":700,"volume":796,"transactions":9,"vwap":2319},"2025-07-01",49.72,49.643,0.053,{"date":2322,"open":2323,"high":2179,"low":2323,"close":2179,"change":2324,"percent_change":1302,"volume":726,"transactions":9,"vwap":2179},"2025-06-30",49.31,0.304,{"date":2326,"open":2323,"high":2323,"low":2327,"close":2327,"change":2328,"percent_change":538,"volume":929,"transactions":9,"vwap":2327},"2025-06-27",49.286,0.208,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":136,"volume":972,"transactions":9,"vwap":2332},"2025-06-26",48.82,49.077999,0.322,{"date":2335,"open":137,"high":137,"low":2336,"close":2337,"change":2338,"percent_change":814,"volume":1260,"transactions":9,"vwap":2337},"2025-06-25",48.71,48.756,-0.189,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":1560,"volume":2345,"transactions":9,"vwap":2343},"2025-06-24",48.75,49.0050011,48.945,0.456,5900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":1087,"volume":1463,"transactions":9,"vwap":2349},"2025-06-23",48.188,48.489,48.13,0.558,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":546,"volume":2358,"transactions":9,"vwap":2356},"2025-06-20",48.049999,47.82,47.931,-0.156,6400,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":1823,"percent_change":1392,"volume":929,"transactions":9,"vwap":2362},"2025-06-18",48.4,48.087002,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-17",48.52,48.15,48.175,-0.392,-0.81,244400,{"date":2372,"open":2361,"high":2341,"low":2361,"close":2373,"change":2374,"percent_change":2375,"volume":745,"transactions":9,"vwap":2373},"2025-06-16",48.567,0.548,1.14,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":858,"volume":726,"transactions":9,"vwap":2380},"2025-06-13",48.099998,48.45,48.019001,-0.658,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":700,"volume":737,"transactions":9,"vwap":2386},"2025-06-12",48.7,48.64,48.677,0.055,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":1244,"percent_change":1962,"volume":2345,"transactions":9,"vwap":2392},"2025-06-11",48.97,48.55,48.622,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":2084,"volume":767,"transactions":9,"vwap":2396},"2025-06-10",48.76,48.842,48.68,0.223,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":631,"volume":737,"transactions":9,"vwap":2404},"2025-06-09",48.56,48.69,48.53,48.619,0.04,{"date":2407,"open":2408,"high":2385,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":809,"transactions":9,"vwap":2410},"2025-06-06",48.63,48.44,48.579,0.594,1.24,{"date":2414,"open":2415,"high":2361,"low":2416,"close":2416,"change":2417,"percent_change":992,"volume":1126,"transactions":9,"vwap":2416},"2025-06-05",48.142,47.985,-0.278,{"date":2419,"open":2420,"high":2420,"low":2420,"close":2420,"change":2421,"percent_change":1286,"volume":1724,"transactions":9,"vwap":2420},"2025-06-04",48.263,-0.03,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":230,"volume":737,"transactions":9,"vwap":2425},"2025-06-03",48.029999,48.293,0.271,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":111,"percent_change":2431,"volume":809,"transactions":9,"vwap":2430},"2025-06-02",47.59,48.021999,-0.02,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":1518,"percent_change":1617,"volume":1004,"transactions":9,"vwap":2435},"2025-05-30",47.86,48.032001,47.552,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":512,"volume":796,"transactions":9,"vwap":2442},"2025-05-29",48.02,48.028999,47.9,47.958,0.083,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":1747,"volume":745,"transactions":9,"vwap":2447},"2025-05-28",48.112,47.875,-0.266,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":850,"volume":815,"transactions":9,"vwap":2453},"2025-05-27",47.75,48.16,48.141,1.023,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1393,"transactions":9,"vwap":2460},"2025-05-23",47.029999,47.29,47.014999,47.118,-0.369,-0.78,{"date":2464,"open":2465,"high":2451,"low":2466,"close":2467,"change":2468,"percent_change":256,"volume":2469,"transactions":9,"vwap":2467},"2025-05-22",47.55,47.48,47.487,0.013,7500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":1533,"transactions":9,"vwap":2475},"2025-05-21",48.07,48.14,47.473,47.474,-0.75,-1.56,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":1812,"volume":929,"transactions":9,"vwap":2482},"2025-05-20",48.35,48.36,48.224,-0.186,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1486,"percent_change":493,"volume":897,"transactions":9,"vwap":2489},"2025-05-19",48.23,48.48,48.219,48.41,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2361,"change":1677,"percent_change":1302,"volume":1288,"transactions":9,"vwap":2361},"2025-05-16",48.24,48.43,48.089001,{"date":2496,"open":2497,"high":2378,"low":2498,"close":2378,"change":2499,"percent_change":1353,"volume":1295,"transactions":9,"vwap":2378},"2025-05-15",47.85,47.84,0.209,{"date":2501,"open":2355,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":978,"volume":2506,"transactions":9,"vwap":2504},"2025-05-14",47.91,47.805,47.891,0.035,369100,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":136,"volume":1824,"transactions":9,"vwap":2511},"2025-05-13",47.71,47.955,47.856,0.313,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":1295,"transactions":9,"vwap":2517},"2025-05-12",47.64,47.31,47.543,1.513,3.29,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2089,"volume":1393,"transactions":9,"vwap":2524},"2025-05-09",46.15,45.95,46.029999,0.094,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":538,"percent_change":2531,"volume":780,"transactions":9,"vwap":2530},"2025-05-08",46.17,46.18,45.936,0.92,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1946,"percent_change":1617,"volume":950,"transactions":9,"vwap":2537},"2025-05-07",45.61,45.699,45.26,45.516,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1513,"transactions":9,"vwap":2543},"2025-05-06",45.44,45.64,45.35,45.45,-0.289,-0.63,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":964,"transactions":9,"vwap":2550},"2025-05-05",45.69,45.996,45.739,-0.235,-0.51,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":773,"volume":897,"transactions":9,"vwap":2558},"2025-05-02",45.75,46.02,45.73,45.974,0.545,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2531,"volume":1260,"transactions":9,"vwap":2564},"2025-05-01",45.66,45.8,45.429,0.415,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":911,"percent_change":2089,"volume":972,"transactions":9,"vwap":2569},"2025-04-30",44.53,45.014,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":1479,"percent_change":1166,"volume":1193,"transactions":9,"vwap":2573},"2025-04-29",44.44,44.925,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":1616,"percent_change":1112,"volume":1186,"transactions":9,"vwap":2577},"2025-04-28",44.8,44.662,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":936,"volume":897,"transactions":9,"vwap":2581},"2025-04-25",44.2,44.58,0.298,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1393,"transactions":9,"vwap":2586},"2025-04-24",43.92,44.282,0.854,1.97,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":809,"transactions":9,"vwap":2593},"2025-04-23",43.74,43.31,43.428,0.773,1.81,{"date":179,"open":175,"high":2597,"low":175,"close":2598,"change":2599,"percent_change":2189,"volume":1696,"transactions":9,"vwap":2598},42.83,42.655,0.595]