[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCTD":3,"homepage-market-summary":29,"stock-historical-LCTD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCTD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares World ex U.S. Carbon Transition Readiness Aware Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.302,1.911706,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},57.895,57.505,57.98,57.809,0.086,0.15,7713.250947,60.77,51.92,17916.919287888446,67.5,1380,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.82,14785,5396546.74126,23.54,"2025-04-23",[182,185,193,203,214,225,236,247,258,269,280,290,300,310,321,330,341,352,363,374,384,395,405,416,427,436,445,456,466,475,484,495,506,517,525,535,546,557,566,576,583,593,604,613,622,631,641,649,660,670,680,689,699,708,714,723,734,742,751,760,770,779,784,791,800,806,813,821,830,838,847,854,862,870,878,885,892,900,908,913,921,927,934,941,949,955,963,969,975,984,990,998,1007,1012,1019,1027,1033,1041,1048,1056,1063,1068,1075,1081,1086,1095,1103,1109,1115,1122,1129,1136,1141,1149,1155,1162,1169,1177,1184,1190,1196,1202,1208,1214,1221,1228,1235,1241,1248,1256,1263,1271,1279,1287,1294,1301,1308,1316,1324,1332,1338,1347,1353,1362,1371,1376,1380,1385,1393,1399,1405,1410,1414,1420,1427,1433,1439,1444,1450,1456,1462,1468,1473,1480,1484,1490,1495,1502,1508,1515,1524,1529,1532,1536,1543,1547,1551,1558,1565,1573,1579,1583,1589,1594,1600,1608,1613,1621,1628,1633,1640,1646,1652,1660,1664,1671,1677,1684,1691,1699,1705,1711,1716,1720,1724,1730,1737,1745,1751,1757,1765,1771,1776,1780,1788,1796,1803,1812,1819,1827,1835,1841,1848,1855,1861,1868,1876,1883,1889,1895,1903,1908,1914,1919,1925,1930,1935,1939,1945,1952,1956,1961,1966,1973,1981,1987,1995,2001,2007,2011,2015,2022,2027,2033,2040,2047,2054,2060,2068,2076,2083,2090,2097,2104,2112,2119,2124,2129,2132,2138,2146,2155,2162,2168,2175,2182,2189,2195,2200,2206,2211,2218,2225,2231,2235,2242,2249,2255,2261,2268,2275,2282,2287,2294,2301,2309,2314,2319,2326,2332,2339,2345,2352,2359,2365,2371,2376,2382,2387,2394,2400,2406,2413,2418,2425,2432,2435,2441,2445,2452,2457,2464,2471,2477,2483,2490,2498,2505,2512,2518,2523,2529,2534,2542,2549,2555,2560,2565,2569,2574,2580,2585,2590,2596,2601,2608,2615,2623,2629,2637,2643,2647,2653,2659,2666,2672,2679,2687,2695,2702,2708,2715,2721,2728,2733],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},271,57.7881,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":105,"volume":190,"transactions":191,"vwap":192},"2026-10-02",57.63,58.02,0.419,7492.59938,176,57.749,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",57.7,57.13,57.39,-0.57,-0.98,23753.11497,321,57.2986,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",58.41,58.4396,57.87,57.96,-0.2164,-0.37,7242.21951,185,58.0617,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",58.245,58.255,57.93,58.1764,-0.4236,-0.72,5297.513599,166,58.1244,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",58.575,58.68,58.31,58.6,-0.2583,-0.44,7600.20981,250,58.5555,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",58.615,58.86,58.435,58.8583,0.4935,0.85,12121.83482,233,58.6667,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",58.35,58.59,58.0399,58.3648,-0.2218,-0.38,13932.06994,303,58.3404,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",58.77,58.93,58.3701,58.5866,-0.8534,-1.44,85954.1877,1016,58.7719,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",59.3961,59.74,59.18,59.44,0.1804,0.3,205936.271528,625,59.5097,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":125,"volume":287,"transactions":288,"vwap":289},"2026-09-21",59.13,59.35,59.000298,59.2596,0.5802,5234.027456,174,59.2098,{"date":291,"open":292,"high":260,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",58.495,58.401,58.6794,-0.5753,-0.97,7120.16565,171,58.5668,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":298,"vwap":309},"2026-09-17",59.185508,59.38,59.165,59.2547,0.7145,1.22,6538.96207,59.2602,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",58.935,59.17,58.21,58.5402,-0.2117,-0.36,4534.55969,149,58.8658,{"date":322,"open":323,"high":323,"low":228,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",58.8199,58.7519,-0.2081,-0.35,9127.247758,145,58.7723,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",58.905,59.12,58.62,58.96,-0.4241,-0.71,4240.83684,128,59.0025,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",59.455,59.5599,59.23,59.3841,0.5279,0.9,4208.65384,125,59.4194,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",59,59.2,58.84,58.8562,-0.5123,-0.86,5231.1578,138,58.9868,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",59.6559,59.75,59.366291,59.3685,-0.6058,-1.01,3701.9162,132,59.548,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",60.2499,60.3,59.9743,-0.3604,-0.6,46375.803869,164,60.2079,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",60.3777,60.425,60.15,60.3347,-0.1153,-0.19,3842.50915,141,60.336,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",60.085,60.48,60.45,0.802,1.34,9574.2008,198,60.3806,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",59.526,59.7,59.47,59.648,0.2825,0.48,32045.730218,153,59.6425,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",59.6384,59.83,59.265,59.3655,-0.5934,-0.99,6993.355622,175,59.5168,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":140,"volume":433,"transactions":434,"vwap":435},"2026-08-31",60.125,59.88,59.9589,-0.202,3578.00551,140,60.0293,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":254,"volume":442,"transactions":443,"vwap":444},"2026-08-28",60.55,60.075,60.1609,-0.2288,5774.615975,135,60.2799,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",60.34,60.4,60.11,60.3897,0.0068,0.01,13870.2857,188,60.2943,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",60.61,60.32,60.3829,-0.3579,-0.59,4951.7203,154,60.4671,{"date":467,"open":468,"high":24,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",60.46,60.7408,0.3864,0.64,6839.61285,183,60.6118,{"date":476,"open":477,"high":448,"low":478,"close":479,"change":480,"percent_change":391,"volume":481,"transactions":482,"vwap":483},"2026-08-24",60.27,60.1236,60.3544,-0.1156,62001.5886,222,60.3506,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",60.43,60.5,60.315,60.47,0.41,0.68,11725.7484,248,60.4352,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",59.97,60.105,59.81,60.06,0.016,0.03,20322.8185,313,59.9358,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",60.195,60.23,60.02,60.044,0.1541,0.26,11840.6948,223,60.1156,{"date":518,"open":449,"high":449,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":298,"vwap":524},"2026-08-18",59.7501,59.8899,-0.6325,-1.05,58369.277653,59.9215,{"date":526,"open":527,"high":528,"low":398,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",60.56,60.75,60.5224,-0.0422,-0.07,5917.34238,169,60.6149,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",60.69,60.7426,60.5332,60.5646,-0.0658,-0.11,5164.50955,158,60.6096,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",60.64,60.71,60.49,60.6304,0.1699,0.28,7771.991296,263,60.5829,{"date":558,"open":528,"high":528,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",60.4282,60.4605,0.1055,0.17,5378.87622,180,60.578,{"date":567,"open":568,"high":569,"low":377,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",60.51,60.59,60.355,-0.075,-0.12,13968.5066,302,60.4475,{"date":577,"open":578,"high":399,"low":578,"close":486,"change":579,"percent_change":502,"volume":580,"transactions":581,"vwap":582},"2026-08-10",60.175,0.0183,41941.062478,409,60.3852,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",60.57,60.235,60.4117,0.6499,1.09,5383.72225,146,60.3478,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",59.995,60.05,59.76,59.7618,-0.0082,-0.01,4704.2472,150,59.8745,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":51,"volume":610,"transactions":611,"vwap":612},"2026-08-05",59.939,59.735,59.77,0.1056,8357.467252,168,59.7827,{"date":614,"open":355,"high":615,"low":355,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",59.67,59.6644,0.6997,1.19,5918.1312,155,59.5193,{"date":623,"open":624,"high":625,"low":239,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":464,"vwap":630},"2026-08-03",58.889,59.0184,58.9647,0.2354,0.4,4140.632234,58.9234,{"date":632,"open":633,"high":624,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",58.55,58.5499,58.7293,-0.4907,-0.83,4855.94842,163,58.714,{"date":642,"open":205,"high":643,"low":205,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",59.22,1.53,2.65,6532.59867,193,58.9653,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",57.835,58.26,57.535,57.69,-0.3358,-0.58,6505.057472,208,57.8847,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",57.66,58.1101,58.0258,0.0404,0.07,3275.298537,156,57.9313,{"date":671,"open":672,"high":673,"low":654,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",57.74,58.01,57.9854,0.3592,0.62,5070.515947,157,57.817,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":639,"vwap":688},"2026-07-24",57.5301,57.99,57.6262,0.2162,0.38,5662.184405,57.6793,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",57.619,57.29,57.41,-0.73,-1.26,8378.77116,178,57.4098,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":666,"volume":706,"transactions":464,"vwap":707},"2026-07-22",58.19,58.2696,58.085,58.14,0.04,5343.504735,58.1931,{"date":709,"open":195,"high":710,"low":195,"close":710,"change":711,"percent_change":135,"volume":712,"transactions":382,"vwap":713},"2026-07-21",58.1,0.75,5414.141796,57.9348,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":591,"vwap":722},"2026-07-20",57.699,57.3,57.35,-0.3676,-0.64,5137.40706,57.518,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",57.7392,57.9,57.6101,57.7176,-0.1924,-0.33,5440.12593,161,57.6871,{"date":735,"open":188,"high":736,"low":737,"close":738,"change":739,"percent_change":337,"volume":740,"transactions":298,"vwap":741},"2026-07-16",58.13,57.7201,57.91,-0.417,5852.01646,57.9247,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":37,"volume":749,"transactions":564,"vwap":750},"2026-07-15",58.2,58.409,58.04,58.327,0.3796,6839.311273,58.2226,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":37,"volume":757,"transactions":758,"vwap":759},"2026-07-14",58.08,58.32,57.9474,0.3774,3145.191332,122,58.1053,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",57.92,57.525,57.57,-0.449,-0.77,3161.411948,139,57.6654,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",57.97,58.080002,57.71,58.019001,0.094,0.16,2200,{"date":780,"open":764,"high":218,"low":764,"close":781,"change":782,"percent_change":676,"volume":783,"transactions":9,"vwap":781},"2026-07-09",57.925,0.355,12200,{"date":785,"open":786,"high":764,"low":787,"close":764,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":764},"2026-07-08",57.4,56.97,-0.486,-0.84,26300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",58.060001,58.25,57.95,58.056,-0.519,-0.89,8300,{"date":801,"open":205,"high":334,"low":802,"close":227,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":227},"2026-07-06",58.365,0.615,1.06,9000,{"date":807,"open":808,"high":809,"low":810,"close":208,"change":811,"percent_change":307,"volume":812,"transactions":9,"vwap":208},"2026-07-02",58.16,58.37,57.655,0.7,5800,{"date":814,"open":692,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",57.58,57.2,57.26,-0.397,-0.69,91100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",57.495,57.72,57.46,57.657,0.226,0.39,6400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":37,"volume":837,"transactions":9,"vwap":835},"2026-06-29",57.18,57.44,57.0099983,57.431,0.374,9900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",57.155,57.28,56.96,57.056999,-0.303,-0.53,5300,{"date":848,"open":817,"high":849,"low":816,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",57.59,57.36,0.535,0.94,122000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":86,"volume":861,"transactions":9,"vwap":859},"2026-06-24",56.8,56.99,56.61,56.825,-0.134,3100,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",57.022999,57.22,56.959,-0.926,-1.6,8700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":502,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",58.037998,58.049,57.813,57.885,0.05,79200,{"date":879,"open":773,"high":773,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",57.785,57.855,0.272,0.47,84200,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":254,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",58.3,58.58,57.583,-0.66,350700,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",58.15,58.28,57.963,0.127,0.22,4900,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",58.049999,57.76,57.836,-0.659,-1.13,564900,{"date":909,"open":895,"high":334,"low":910,"close":292,"change":562,"percent_change":911,"volume":912,"transactions":9,"vwap":292},"2026-06-12",58.275,0.29,4800,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-06-11",57.345,58.325,57.095001,1.496,2.63,4700,{"date":922,"open":923,"high":825,"low":924,"close":924,"change":925,"percent_change":926,"volume":846,"transactions":9,"vwap":924},"2026-06-10",57.445,56.829,-0.632,-1.1,{"date":928,"open":929,"high":894,"low":930,"close":931,"change":932,"percent_change":600,"volume":933,"transactions":9,"vwap":931},"2026-06-09",57.78,56.81,57.461,-0.004,7200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":882,"percent_change":412,"volume":940,"transactions":9,"vwap":939},"2026-06-08",57.56,57.77,57.341,57.465,7400,{"date":942,"open":19,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",58.137,57.07,57.193,-1.418,-2.42,3800,{"date":950,"open":229,"high":951,"low":229,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",58.611,0.488,0.84,3200,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",58.39,58.45,58.123,-0.445,-0.76,5000,{"date":964,"open":704,"high":965,"low":704,"close":966,"change":967,"percent_change":120,"volume":968,"transactions":9,"vwap":966},"2026-06-02",58.63,58.568,0.368,6900,{"date":970,"open":902,"high":971,"low":972,"close":744,"change":973,"percent_change":232,"volume":974,"transactions":9,"vwap":744},"2026-06-01",58.43,57.94,-0.26,8600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",58.65,58.81,58.34,58.46,0.065,0.11,25600,{"date":985,"open":895,"high":965,"low":795,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",58.395,-0.125,-0.21,230200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",58.619,58.33,58.52,-0.237,-0.4,4400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",58.79,58.909,58.54,58.757,0.476,0.82,10800,{"date":1008,"open":895,"high":1002,"low":314,"close":1009,"change":1010,"percent_change":1011,"volume":948,"transactions":9,"vwap":1009},"2026-05-22",58.281,-0.092,-0.16,{"date":1013,"open":1014,"high":888,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",57.82,58.373,0.309,0.53,4300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-20",57.45,58.063999,57.23,0.801,1.4,4000,{"date":1028,"open":1029,"high":849,"low":1030,"close":1031,"change":1032,"percent_change":656,"volume":997,"transactions":9,"vwap":1031},"2026-05-19",57.17,57.145,57.263,-0.332,{"date":1034,"open":1035,"high":1036,"low":817,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",57.49,57.659,57.595,0.422,0.74,7900,{"date":1042,"open":1043,"high":718,"low":917,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",57.11,57.173,-0.848,-1.46,5600,{"date":1049,"open":1050,"high":895,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",58.17,58,58.021,-0.172,-0.3,6100,{"date":1057,"open":902,"high":1058,"low":208,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",58.29,58.193,-0.011,-0.02,5200,{"date":1064,"open":894,"high":1065,"low":903,"close":1066,"change":1067,"percent_change":845,"volume":1018,"transactions":9,"vwap":1066},"2026-05-12",58.24,58.204,-0.309,{"date":1069,"open":1070,"high":1071,"low":980,"close":1072,"change":1073,"percent_change":988,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",58.66,58.71,58.513,-0.126,4200,{"date":1076,"open":1077,"high":1077,"low":205,"close":1078,"change":1079,"percent_change":491,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",58.72,58.639,0.396,4500,{"date":1082,"open":282,"high":282,"low":314,"close":1083,"change":1084,"percent_change":1085,"volume":974,"transactions":9,"vwap":1083},"2026-05-07",58.243,-0.921,-1.56,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",59.060001,59.239,59.02,59.164,1.457,2.52,4100,{"date":1096,"open":1097,"high":1098,"low":850,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",57.6,57.84,57.707,0.548,0.96,5400,{"date":1104,"open":774,"high":672,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1062,"transactions":9,"vwap":1106},"2026-05-04",57.060001,57.159,-0.807,-1.39,{"date":1110,"open":229,"high":745,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1080,"transactions":9,"vwap":1112},"2026-05-01",57.965,57.966,-0.157,-0.27,{"date":1116,"open":1117,"high":1118,"low":1117,"close":959,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":959},"2026-04-30",57.43,58.145,1.39,2.45,4600,{"date":1123,"open":1124,"high":1043,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1018,"transactions":9,"vwap":1126},"2026-04-29",57.099998,56.64,56.733,-0.62,-1.08,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":221,"volume":899,"transactions":9,"vwap":1134},"2026-04-28",57.34,57.5,57.25,57.353,-0.414,{"date":1137,"open":1138,"high":1138,"low":824,"close":1139,"change":1140,"percent_change":326,"volume":1047,"transactions":9,"vwap":1139},"2026-04-27",58.040001,57.767,-0.201,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":997,"transactions":9,"vwap":1146},"2026-04-24",57.8,58.0099983,57.73,57.968,0.262,0.45,{"date":1150,"open":683,"high":1151,"low":764,"close":1152,"change":1153,"percent_change":1154,"volume":1062,"transactions":9,"vwap":1152},"2026-04-23",58.195,57.706,-0.455,-0.78,{"date":1156,"open":957,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":812,"transactions":9,"vwap":1159},"2026-04-22",58.423,58.029999,58.161,0.178,0.31,{"date":1163,"open":1164,"high":1090,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",58.88,57.983,-1.173,-1.98,6800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1114,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",59.157,59.21,59.105,59.156,-0.45,2800,{"date":1178,"open":1179,"high":499,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1168,"transactions":9,"vwap":1181},"2026-04-17",59.71,59.4,59.426,0.712,1.21,{"date":1185,"open":1186,"high":356,"low":1187,"close":640,"change":1188,"percent_change":1189,"volume":829,"transactions":9,"vwap":640},"2026-04-16",58.837,58.56,-0.162,-0.28,{"date":1191,"open":1192,"high":1193,"low":977,"close":1194,"change":1195,"percent_change":988,"volume":829,"transactions":9,"vwap":1194},"2026-04-15",58.78,58.977,58.876,-0.124,{"date":1197,"open":335,"high":1198,"low":1199,"close":354,"change":1200,"percent_change":1201,"volume":1121,"transactions":9,"vwap":354},"2026-04-14",59.039001,58.785,0.59,1.01,{"date":1203,"open":1204,"high":205,"low":1205,"close":205,"change":1206,"percent_change":1207,"volume":1094,"transactions":9,"vwap":205},"2026-04-13",57.937,57.838,0.376,0.65,{"date":1209,"open":1210,"high":1211,"low":218,"close":1212,"change":666,"percent_change":1213,"volume":812,"transactions":9,"vwap":1212},"2026-04-10",58.302,58.4,58.034,0.12,{"date":1215,"open":1097,"high":1216,"low":825,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",58.175,57.964,-0.083,-0.14,7000,{"date":1222,"open":794,"high":809,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",57.741,58.047001,1.983,3.54,13100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1168,"transactions":9,"vwap":1231},"2026-04-07",55.615,56.063999,55.3,-0.101,-0.18,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":513,"percent_change":883,"volume":1240,"transactions":9,"vwap":1239},"2026-04-06",55.9,56.23,56.165,9200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1018,"transactions":9,"vwap":1245},"2026-04-02",54.91,55.99,55.905,-0.275,-0.49,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":799,"transactions":9,"vwap":1253},"2026-04-01",56.15,56.59,56.023998,56.18,0.895,1.62,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":812,"transactions":9,"vwap":1259},"2026-03-31",54.62,55.285,54.295,1.689,3.15,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":452,"volume":1270,"transactions":9,"vwap":1268},"2026-03-30",53.73,54.18,53.54,53.596,0.006,5900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":869,"transactions":9,"vwap":1276},"2026-03-27",53.79,53.85,53.4,53.59,-0.47,-0.87,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1270,"transactions":9,"vwap":1284},"2026-03-26",54.82,54.83,53.945,54.060001,-1.07,-1.94,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1289,"change":156,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-03-25",55.13,55.399,54.88,1.23,6500,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":317,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",54.099998,54.67,54.46,-0.196,5700,{"date":1302,"open":1303,"high":1289,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-23",54.34,54.656,1.156,2.16,7700,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",54.298,53.435,53.5,-1.507,-2.74,7600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-19",54.23,55.16,55.007,-0.129,-0.23,25200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",55.79,55.89,55.136,-1.006,-1.79,6600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":412,"volume":1055,"transactions":9,"vwap":1336},"2026-03-17",56.33,56.099998,56.142,0.268,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-16",55.73,56.049999,55.707,55.874,0.974,1.77,13800,{"date":1348,"open":1340,"high":1349,"low":1350,"close":1350,"change":221,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",55.875,54.9,-1.29,63000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-12",55.915,56.0050011,55.52,55.62,-0.909,-1.61,30100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-11",56.58,56.6,56.28,56.529,-0.051,-0.09,17300,{"date":1372,"open":1373,"high":1374,"low":1364,"close":1364,"change":531,"percent_change":572,"volume":1375,"transactions":9,"vwap":1364},"2026-03-10",56.89,57.37,6000,{"date":1377,"open":1232,"high":1378,"low":1379,"close":1378,"change":883,"percent_change":953,"volume":812,"transactions":9,"vwap":1378},"2026-03-09",56.65,54.99,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1253,"change":1189,"percent_change":1384,"volume":1080,"transactions":9,"vwap":1253},"2026-03-06",55.5,56.27,-0.5,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",57.025002,56.080002,56.46,-1.384,-2.39,7300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1047,"transactions":9,"vwap":1396},"2026-03-04",57.52,57.844,0.594,1.04,{"date":1400,"open":1335,"high":1401,"low":1402,"close":1133,"change":1403,"percent_change":1404,"volume":1307,"transactions":9,"vwap":1133},"2026-03-03",57.48,55.885,-1.75,-2.97,{"date":1406,"open":1187,"high":1407,"low":1187,"close":354,"change":1408,"percent_change":1409,"volume":812,"transactions":9,"vwap":354},"2026-03-02",59.162,-0.92,-1.54,{"date":1411,"open":510,"high":1412,"low":1413,"close":1413,"change":1219,"percent_change":1322,"volume":954,"transactions":9,"vwap":1413},"2026-02-27",60.282,59.92,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":70,"percent_change":115,"volume":1331,"transactions":9,"vwap":1419},"2026-02-26",59.94,60.099998,59.66,60.060001,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1315,"transactions":9,"vwap":1424},"2026-02-25",59.42,60,59.85,0.54,0.91,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":490,"volume":1392,"transactions":9,"vwap":1431},"2026-02-24",59.138,59.37,59.31,0.244,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":845,"volume":912,"transactions":9,"vwap":1437},"2026-02-23",59.36,58.99,59.066002,-0.313,{"date":1440,"open":1441,"high":303,"low":335,"close":1442,"change":1443,"percent_change":852,"volume":1300,"transactions":9,"vwap":1442},"2026-02-20",59.135,59.379,0.553,{"date":1445,"open":1446,"high":356,"low":1446,"close":1447,"change":1448,"percent_change":391,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",58.53,58.826,-0.114,6200,{"date":1451,"open":313,"high":1452,"low":1453,"close":1454,"change":130,"percent_change":22,"volume":1455,"transactions":9,"vwap":1454},"2026-02-18",59.32,58.91,58.94,10900,{"date":1457,"open":1211,"high":335,"low":744,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-17",58.85,-0.079,-0.13,7500,{"date":1463,"open":1077,"high":1464,"low":888,"close":1465,"change":1466,"percent_change":1467,"volume":1055,"transactions":9,"vwap":1465},"2026-02-13",58.98,58.929,0.219,0.37,{"date":1469,"open":1470,"high":1470,"low":965,"close":1071,"change":1471,"percent_change":1472,"volume":968,"transactions":9,"vwap":1071},"2026-02-12",59.5,-0.727,-1.22,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":686,"volume":1220,"transactions":9,"vwap":1478},"2026-02-11",59.46,59.529,59.080002,59.437,0.227,{"date":1481,"open":1482,"high":283,"low":1173,"close":1172,"change":1483,"percent_change":115,"volume":1270,"transactions":9,"vwap":1172},"2026-02-10",59.26,0.207,{"date":1485,"open":249,"high":1486,"low":249,"close":1487,"change":1488,"percent_change":1489,"volume":1293,"transactions":9,"vwap":1487},"2026-02-09",59.099998,59.0029984,1.033,1.78,{"date":1491,"open":1132,"high":1492,"low":1132,"close":772,"change":1493,"percent_change":1494,"volume":1270,"transactions":9,"vwap":772},"2026-02-06",58.064999,1.25,2.2,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1045,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-05",57.02,57.19,56.72,-1.47,7800,{"date":1503,"open":1098,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":686,"volume":899,"transactions":9,"vwap":1506},"2026-02-04",57.972,57.313,57.568,0.218,{"date":1509,"open":1510,"high":1511,"low":1512,"close":718,"change":1513,"percent_change":1514,"volume":1307,"transactions":9,"vwap":718},"2026-02-03",57.33,57.539,57.105,-0.03,-0.05,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-02",57.319,57.435,57.291,57.38,0.33,0.58,5500,{"date":1525,"open":849,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1500,"volume":1074,"transactions":9,"vwap":1527},"2026-01-30",57.611,57.049999,-0.85,{"date":1530,"open":1531,"high":726,"low":1531,"close":726,"change":686,"percent_change":37,"volume":1080,"transactions":9,"vwap":726},"2026-01-29",57.31,{"date":1533,"open":1520,"high":1534,"low":1510,"close":1395,"change":1535,"percent_change":1408,"volume":1449,"transactions":9,"vwap":1395},"2026-01-28",57.65,-0.534,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":1094,"transactions":9,"vwap":1539},"2026-01-27",57.85,58.054001,57.64,0.954,1.67,{"date":1544,"open":832,"high":1545,"low":1124,"close":1124,"change":276,"percent_change":1017,"volume":1546,"transactions":9,"vwap":1124},"2026-01-26",57.383,8100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":856,"change":898,"percent_change":828,"volume":1449,"transactions":9,"vwap":856},"2026-01-23",56.37,56.865,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1364,"change":1556,"percent_change":110,"volume":1557,"transactions":9,"vwap":1364},"2026-01-22",56.51,56.615,56.455,0.402,5100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1398,"volume":1080,"transactions":9,"vwap":1563},"2026-01-21",55.86,56.21,55.64,56.178,0.578,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":805,"transactions":9,"vwap":1570},"2026-01-20",55.845,56.02,55.59,55.6,-0.79,-1.4,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1514,"volume":1557,"transactions":9,"vwap":1577},"2026-01-16",56.48,56.245,56.39,-0.029,{"date":1580,"open":1365,"high":1365,"low":1581,"close":1581,"change":1582,"percent_change":876,"volume":846,"transactions":9,"vwap":1581},"2026-01-15",56.419,0.029,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1577,"change":1587,"percent_change":1588,"volume":962,"transactions":9,"vwap":1577},"2026-01-14",56.54,56.29,0.138,0.25,{"date":1590,"open":1549,"high":1549,"low":1591,"close":1592,"change":1593,"percent_change":232,"volume":1121,"transactions":9,"vwap":1592},"2026-01-13",56.22,56.252,-0.246,{"date":1595,"open":1596,"high":1553,"low":1596,"close":1597,"change":1598,"percent_change":1522,"volume":1599,"transactions":9,"vwap":1597},"2026-01-12",56.38,56.498,0.328,9400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":711,"volume":1607,"transactions":9,"vwap":1605},"2026-01-09",55.96,56.19,55.925,56.17,0.42,9300,{"date":1609,"open":1610,"high":1611,"low":1357,"close":1611,"change":1612,"percent_change":452,"volume":1375,"transactions":9,"vwap":1611},"2026-01-08",55.605,55.75,0.007,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":86,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",55.805,55.855,55.65,55.743,-0.43,8900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1521,"volume":1293,"transactions":9,"vwap":1626},"2026-01-06",55.98,56.076,55.85,55.983,0.183,{"date":1629,"open":1630,"high":1625,"low":1630,"close":1631,"change":120,"percent_change":1632,"volume":1461,"transactions":9,"vwap":1631},"2026-01-05",55.41,55.8,1.14,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":962,"transactions":9,"vwap":1637},"2026-01-02",55.26,54.94,55.17,0.51,0.93,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1642,"change":1644,"percent_change":1645,"volume":899,"transactions":9,"vwap":1642},"2025-12-31",54.66,54.85,-0.25,-0.46,{"date":1647,"open":1648,"high":1649,"low":1243,"close":1243,"change":666,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1243},"2025-12-30",55.07,55.19,0.13,3700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1322,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-29",54.92,55.069,54.825,54.84,-0.42,20200,{"date":1661,"open":1662,"high":1662,"low":1636,"close":1648,"change":1213,"percent_change":898,"volume":1663,"transactions":9,"vwap":1648},"2025-12-26",55.138,10100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":899,"transactions":9,"vwap":1668},"2025-12-24",54.97,55.099998,54.95,0.045,0.08,{"date":1672,"open":1379,"high":1379,"low":1673,"close":1674,"change":1675,"percent_change":1638,"volume":1676,"transactions":9,"vwap":1674},"2025-12-23",54.851,54.905,0.281,6300,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":940,"transactions":9,"vwap":1681},"2025-12-22",54.51,54.635,54.624,0.284,0.52,{"date":1685,"open":1686,"high":1687,"low":1303,"close":1303,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1303},"2025-12-19",54.41,54.59,0.23,0.43,14800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":348,"volume":1698,"transactions":9,"vwap":1696},"2025-12-18",54.13,54.33,54.046001,54.11,0.485,11000,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":766,"volume":837,"transactions":9,"vwap":1703},"2025-12-17",54.075001,53.62,53.625,-0.415,{"date":1706,"open":1303,"high":1303,"low":1707,"close":1708,"change":1472,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-16",53.99,54.040001,-2.21,11600,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1635,"change":276,"percent_change":1715,"volume":1523,"transactions":9,"vwap":1635},"2025-12-15",55.358,55.11,0.55,{"date":1717,"open":1718,"high":1718,"low":1282,"close":1719,"change":1114,"percent_change":1247,"volume":1094,"transactions":9,"vwap":1719},"2025-12-12",55.25,54.96,{"date":1721,"open":1667,"high":1232,"low":1667,"close":1722,"change":1521,"percent_change":1723,"volume":899,"transactions":9,"vwap":1722},"2025-12-11",55.23,0.6,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1350,"change":1728,"percent_change":1729,"volume":812,"transactions":9,"vwap":1350},"2025-12-10",54.4,55.040001,0.589,1.08,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1061,"percent_change":1736,"volume":933,"transactions":9,"vwap":1735},"2025-12-09",54.508,54.52,54.29,54.311,-0.04,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1619,"volume":1744,"transactions":9,"vwap":1742},"2025-12-08",54.348,54.365,54.26,54.331,-0.234,3900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":876,"percent_change":130,"volume":912,"transactions":9,"vwap":1750},"2025-12-05",54.63,54.77,54.5,54.565,{"date":1752,"open":1733,"high":1753,"low":1298,"close":1754,"change":1755,"percent_change":1756,"volume":1455,"transactions":9,"vwap":1754},"2025-12-04",54.705,54.515,0.198,0.36,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-03",54.0099983,54.375,54.317,0.238,0.44,13200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":911,"volume":812,"transactions":9,"vwap":1768},"2025-12-02",54.025002,54.078999,53.89,0.158,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1067,"percent_change":198,"volume":1293,"transactions":9,"vwap":1775},"2025-12-01",54.219,53.91,53.921,{"date":1777,"open":1778,"high":1318,"low":1778,"close":1318,"change":70,"percent_change":828,"volume":1779,"transactions":9,"vwap":1318},"2025-11-28",54.080002,3500,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-26",53.794,54.07,54.02,0.642,1.2,12500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":58,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",52.91,53.46,52.89,53.378,0.557,16000,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":115,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",52.58,52.92,52.821,0.182,11100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-21",52.45,52.849,52.22,52.639,0.719,1.38,11900,{"date":1813,"open":1814,"high":1815,"low":25,"close":25,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":25},"2025-11-20",53.099998,53.121,-0.781,-1.48,10400,{"date":1820,"open":1792,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-19",53.056,52.51,52.701,-0.155,-0.29,46600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":720,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",52.9,53.014999,52.52,52.856,-1.2,649400,{"date":1836,"open":1774,"high":1784,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":812,"transactions":9,"vwap":1838},"2025-11-17",53.395,53.496,-0.774,-1.43,{"date":1842,"open":1707,"high":1843,"low":1707,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-14",54.35,54.27,-0.035,-0.06,9100,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1102,"transactions":9,"vwap":1852},"2025-11-13",54.879,54.24,54.305,-0.679,-1.23,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1017,"volume":912,"transactions":9,"vwap":1859},"2025-11-12",54.81,55.049999,54.984,0.292,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":676,"volume":1047,"transactions":9,"vwap":1866},"2025-11-11",54.65,54.721,54.55,54.692,0.337,{"date":1869,"open":1870,"high":1686,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-10",54.14,53.95,54.355,0.666,1.24,8800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":553,"volume":1168,"transactions":9,"vwap":1881},"2025-11-07",53.45,53.74,53.221,53.689,0.152,{"date":1884,"open":1885,"high":1885,"low":1791,"close":1886,"change":1887,"percent_change":1247,"volume":1888,"transactions":9,"vwap":1886},"2025-11-06",53.72,53.537,-0.263,3300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1723,"volume":1047,"transactions":9,"vwap":1893},"2025-11-05",53.41,53.83,53.8,0.321,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":423,"volume":1902,"transactions":9,"vwap":1900},"2025-11-04",53.58,53.624,53.35,53.479,-0.536,7100,{"date":1904,"open":1905,"high":1778,"low":1905,"close":1906,"change":1907,"percent_change":600,"volume":899,"transactions":9,"vwap":1906},"2025-11-03",53.862,54.014999,-0.006,{"date":1909,"open":1707,"high":1783,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1818,"transactions":9,"vwap":1911},"2025-10-31",53.782,54.021,-0.118,-0.22,{"date":1915,"open":1916,"high":1843,"low":1916,"close":1917,"change":1918,"percent_change":1825,"volume":1392,"transactions":9,"vwap":1917},"2025-10-30",53.97,54.139,-0.158,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":766,"volume":861,"transactions":9,"vwap":1923},"2025-10-29",54.557,54.719,54.297,-0.423,{"date":1926,"open":1927,"high":1857,"low":1928,"close":1929,"change":898,"percent_change":628,"volume":1168,"transactions":9,"vwap":1929},"2025-10-28",54.608,54.607,54.72,{"date":1931,"open":1932,"high":1933,"low":1694,"close":1749,"change":1934,"percent_change":1148,"volume":1676,"transactions":9,"vwap":1749},"2025-10-27",54.489,54.56,0.243,{"date":1936,"open":1318,"high":1843,"low":1266,"close":1937,"change":1479,"percent_change":1606,"volume":1938,"transactions":9,"vwap":1937},"2025-10-24",54.257,6700,{"date":1940,"open":1774,"high":1941,"low":1942,"close":1943,"change":1483,"percent_change":686,"volume":1944,"transactions":9,"vwap":1943},"2025-10-23",54.16,53.87,54.029999,11400,{"date":1946,"open":1947,"high":1759,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1449,"transactions":9,"vwap":1949},"2025-10-22",53.94,53.56,53.823,-0.089,-0.17,{"date":1953,"open":1778,"high":1778,"low":1774,"close":1954,"change":1955,"percent_change":221,"volume":920,"transactions":9,"vwap":1954},"2025-10-21",53.912,-0.391,{"date":1957,"open":1958,"high":1303,"low":1958,"close":1959,"change":1960,"percent_change":811,"volume":1102,"transactions":9,"vwap":1959},"2025-10-20",54.121,54.303,0.378,{"date":1962,"open":1265,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1736,"volume":1307,"transactions":9,"vwap":1963},"2025-10-17",53.925,53.6,-0.019,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1638,"volume":1331,"transactions":9,"vwap":1971},"2025-10-16",53.955,54.19,53.86,53.944,0.275,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1683,"volume":1980,"transactions":9,"vwap":1978},"2025-10-15",53.67,53.869,53.473,53.669,0.279,8200,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1467,"volume":1055,"transactions":9,"vwap":1985},"2025-10-14",52.75,53.579,53.39,0.195,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-13",52.851,53.29,53.195,0.514,0.98,12400,{"date":1996,"open":1997,"high":1948,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":1062,"transactions":9,"vwap":1998},"2025-10-10",53.461,52.681,-0.986,-1.84,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":789,"volume":1270,"transactions":9,"vwap":2005},"2025-10-09",54.25,53.635,53.667,-0.457,{"date":2008,"open":2009,"high":1851,"low":1778,"close":2010,"change":776,"percent_change":562,"volume":1449,"transactions":9,"vwap":2010},"2025-10-08",54.185,54.124,{"date":2012,"open":2013,"high":2013,"low":1784,"close":1943,"change":2014,"percent_change":370,"volume":1501,"transactions":9,"vwap":1943},"2025-10-07",54.32,-0.552,{"date":2016,"open":2017,"high":1863,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1744,"transactions":9,"vwap":2019},"2025-10-06",54.519,54.42,54.582,0.248,0.46,{"date":2023,"open":1266,"high":1760,"low":1266,"close":2024,"change":2025,"percent_change":243,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",54.334,0.459,3600,{"date":2028,"open":1970,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":70,"volume":974,"transactions":9,"vwap":2031},"2025-10-02",54,53.66,53.875,0.113,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":161,"volume":2039,"transactions":9,"vwap":2037},"2025-10-01",53.49,53.809,53.762,0.471,10000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":2046,"volume":1744,"transactions":9,"vwap":2043},"2025-09-30",53.09,53.291,53.02,0.266,0.5,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":100,"volume":1307,"transactions":9,"vwap":2052},"2025-09-29",53.0099983,53.149,52.95,53.025002,0.293,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":110,"volume":1315,"transactions":9,"vwap":2057},"2025-09-26",52.57,52.732,52.561,0.375,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1523,"transactions":9,"vwap":2065},"2025-09-25",52.385,52.46,52.2,52.357,-0.395,-0.75,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2039,"transactions":9,"vwap":2073},"2025-09-24",52.858,53.029999,52.691,52.752,-0.333,-0.63,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1368,"percent_change":2082,"volume":1449,"transactions":9,"vwap":2081},"2025-09-23",53.37,53.399,53,53.084999,-0.1,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":628,"volume":1663,"transactions":9,"vwap":2088},"2025-09-22",52.955,53.2,52.85,53.136,0.211,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":656,"volume":2096,"transactions":9,"vwap":2094},"2025-09-19",53.07,52.88,52.925,-0.307,9600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1161,"volume":1094,"transactions":9,"vwap":2102},"2025-09-18",53.13,53.252,53.102,53.232,0.166,{"date":2105,"open":2106,"high":2107,"low":2051,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-17",53.19,53.3,53.066002,-0.164,-0.31,55300,{"date":2113,"open":2114,"high":1899,"low":2115,"close":2116,"change":2117,"percent_change":996,"volume":2118,"transactions":9,"vwap":2116},"2025-09-16",53.134,53.070999,53.23,-0.213,79300,{"date":2120,"open":2121,"high":1312,"low":2121,"close":2122,"change":2123,"percent_change":471,"volume":1040,"transactions":9,"vwap":2122},"2025-09-15",53.34,53.443,0.338,{"date":2125,"open":2126,"high":2099,"low":2049,"close":2127,"change":1140,"percent_change":254,"volume":2128,"transactions":9,"vwap":2127},"2025-09-12",53.080002,53.105,11300,{"date":2130,"open":2051,"high":1899,"low":2051,"close":2131,"change":1017,"percent_change":173,"volume":1062,"transactions":9,"vwap":2131},"2025-09-11",53.306,{"date":2133,"open":1792,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1523,"transactions":9,"vwap":2135},"2025-09-10",52.994,52.776,0.034,0.06,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1121,"transactions":9,"vwap":2143},"2025-09-09",52.719,52.79,52.67,52.742,-0.289,-0.54,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-08",52.72,53.12,52.7,53.030998,0.696,1.33,8000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":553,"volume":1074,"transactions":9,"vwap":2160},"2025-09-05",52.55,52.624,52.28,52.335,0.148,{"date":2163,"open":2164,"high":2064,"low":2165,"close":2166,"change":189,"percent_change":2167,"volume":1875,"transactions":9,"vwap":2166},"2025-09-04",51.99,51.901,52.187,0.81,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":828,"volume":1557,"transactions":9,"vwap":2173},"2025-09-03",51.717,51.8,51.63,51.768,0.201,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1128,"volume":1047,"transactions":9,"vwap":2180},"2025-09-02",51.53,51.72,51.41,51.567,-0.563,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1114,"percent_change":2188,"volume":1094,"transactions":9,"vwap":2187},"2025-08-29",52.109,52.249,52.105,52.13,-0.52,{"date":2190,"open":2191,"high":1822,"low":2192,"close":2193,"change":2194,"percent_change":1148,"volume":1062,"transactions":9,"vwap":2193},"2025-08-28",52.38,52.355,52.4,0.237,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":571,"percent_change":1219,"volume":948,"transactions":9,"vwap":2198},"2025-08-27",52.09,52.163,51.977,{"date":2201,"open":2202,"high":2185,"low":2203,"close":2204,"change":2205,"percent_change":531,"volume":954,"transactions":9,"vwap":2204},"2025-08-26",52.24,52.099998,52.238,-0.039,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":720,"percent_change":2210,"volume":1074,"transactions":9,"vwap":2209},"2025-08-25",52.761,52.277,-1.21,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":644,"volume":1744,"transactions":9,"vwap":2216},"2025-08-22",52.913,53.040001,52.871,52.917,0.796,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1247,"volume":1501,"transactions":9,"vwap":2223},"2025-08-21",52.16,52.26,52.119,52.121,-0.257,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1755,"percent_change":686,"volume":1557,"transactions":9,"vwap":2230},"2025-08-20",52.157,52.42,52.15,52.378,{"date":2232,"open":2233,"high":2233,"low":2203,"close":2234,"change":21,"percent_change":562,"volume":1026,"transactions":9,"vwap":2234},"2025-08-19",52.41,52.18,{"date":2236,"open":2237,"high":2187,"low":2238,"close":2239,"change":2240,"percent_change":572,"volume":2241,"transactions":9,"vwap":2239},"2025-08-18",52.11,51.94,52.094002,-0.061,10500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":828,"volume":1055,"transactions":9,"vwap":2247},"2025-08-15",52.175,52.25,52.063999,52.155,0.203,{"date":2250,"open":2251,"high":2164,"low":2252,"close":2253,"change":2254,"percent_change":1736,"volume":1121,"transactions":9,"vwap":2253},"2025-08-14",51.93,51.77,51.952,-0.023,{"date":2256,"open":2164,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":100,"volume":846,"transactions":9,"vwap":2259},"2025-08-13",52.028999,51.9,51.975,0.289,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":846,"transactions":9,"vwap":2265},"2025-08-12",51.291,51.73,51.686,0.522,1.02,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":210,"volume":1080,"transactions":9,"vwap":2273},"2025-08-11",51.16,51.29,51.060001,51.164,-0.191,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":412,"volume":1074,"transactions":9,"vwap":2280},"2025-08-08",51.419,51.459,51.31,51.355,0.247,{"date":2283,"open":2270,"high":2270,"low":2284,"close":2285,"change":2286,"percent_change":676,"volume":1449,"transactions":9,"vwap":2285},"2025-08-07",50.93,51.108,0.315,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":686,"percent_change":711,"volume":2293,"transactions":9,"vwap":2292},"2025-08-06",50.68,50.89,50.64,50.793,11800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":562,"volume":846,"transactions":9,"vwap":2299},"2025-08-05",50.33,50.51,50.17,50.413,0.088,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1546,"transactions":9,"vwap":2306},"2025-08-04",50.25,50.36,50.14,50.325,0.635,1.28,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":1619,"volume":861,"transactions":9,"vwap":2312},"2025-08-01",49.33,49.69,-0.215,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":906,"volume":1080,"transactions":9,"vwap":2317},"2025-07-31",50.239,49.905,-0.572,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":819,"volume":2026,"transactions":9,"vwap":2324},"2025-07-30",50.69,50.796,50.28,50.477,-0.353,{"date":2327,"open":2328,"high":2329,"low":2291,"close":2330,"change":2331,"percent_change":542,"volume":962,"transactions":9,"vwap":2330},"2025-07-29",50.88,50.96,50.83,-0.056,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":954,"transactions":9,"vwap":2336},"2025-07-28",51.0099983,50.859,50.886,-0.735,-1.42,{"date":2340,"open":2179,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":86,"volume":1168,"transactions":9,"vwap":2343},"2025-07-25",51.69,51.271,51.621,-0.123,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":656,"volume":1080,"transactions":9,"vwap":2350},"2025-07-24",51.747,51.899,51.71,51.744,-0.301,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2026,"transactions":9,"vwap":2356},"2025-07-23",51.57,52.101,52.044998,1.123,2.21,{"date":2360,"open":2361,"high":2329,"low":2362,"close":2363,"change":2364,"percent_change":2046,"volume":1651,"transactions":9,"vwap":2363},"2025-07-22",50.659,50.56,50.922,0.255,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":1425,"volume":1168,"transactions":9,"vwap":2369},"2025-07-21",50.6,50.91,50.667,0.27,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2344,"percent_change":86,"volume":1888,"transactions":9,"vwap":2375},"2025-07-18",50.67,50.39,50.397,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1986,"percent_change":828,"volume":962,"transactions":9,"vwap":2381},"2025-07-17",50.389,50.61,50.26,50.52,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2306,"change":2174,"percent_change":628,"volume":1062,"transactions":9,"vwap":2306},"2025-07-16",50.040001,50.34,49.97,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1408,"volume":962,"transactions":9,"vwap":2392},"2025-07-15",50.16,50.27,50.060001,50.124,-0.466,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":1736,"volume":948,"transactions":9,"vwap":2398},"2025-07-14",50.487,50.65,50.59,-0.018,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":960,"percent_change":1278,"volume":1055,"transactions":9,"vwap":2405},"2025-07-11",50.669,50.7,50.49,50.608,{"date":2407,"open":2408,"high":2409,"low":2335,"close":2410,"change":2411,"percent_change":2137,"volume":2412,"transactions":9,"vwap":2410},"2025-07-10",50.94,51.12,51.053001,0.033,12000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":782,"percent_change":811,"volume":1220,"transactions":9,"vwap":2416},"2025-07-09",50.876,51.02,50.761,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1200,"volume":1047,"transactions":9,"vwap":2423},"2025-07-08",50.57,50.727,50.4,50.665,0.297,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":370,"volume":829,"transactions":9,"vwap":2430},"2025-07-07",50.53,50.648,50.315,50.368,-0.512,{"date":2433,"open":2434,"high":2416,"low":2434,"close":2328,"change":932,"percent_change":600,"volume":997,"transactions":9,"vwap":2328},"2025-07-03",50.8,{"date":2436,"open":2437,"high":2438,"low":2398,"close":2438,"change":2439,"percent_change":562,"volume":2440,"transactions":9,"vwap":2438},"2025-07-02",50.699,50.884,0.084,9500,{"date":2442,"open":2291,"high":2443,"low":2291,"close":2434,"change":2444,"percent_change":572,"volume":1449,"transactions":9,"vwap":2434},"2025-07-01",50.82,-0.062,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":2451,"volume":1902,"transactions":9,"vwap":2448},"2025-06-30",50.63,50.862,50.565,0.172,0.34,{"date":2453,"open":2454,"high":2455,"low":2381,"close":2321,"change":2456,"percent_change":105,"volume":912,"transactions":9,"vwap":2321},"2025-06-27",50.71,50.97,0.365,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2306,"change":2462,"percent_change":125,"volume":2463,"transactions":9,"vwap":2306},"2025-06-26",50.229,50.359,50.11,0.494,3400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2224,"percent_change":2470,"volume":1293,"transactions":9,"vwap":2469},"2025-06-25",49.8,49.9,49.67,49.831,-0.51,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":1874,"volume":1047,"transactions":9,"vwap":2475},"2025-06-24",49.902,50.2,50.088001,0.612,{"date":2478,"open":2479,"high":136,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":805,"transactions":9,"vwap":2480},"2025-06-23",48.945,49.476,0.405,0.83,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1307,"transactions":9,"vwap":2487},"2025-06-20",49.57,49.035,49.070999,-0.404,-0.82,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":898,"volume":2497,"transactions":9,"vwap":2495},"2025-06-18",49.53,49.725,49.44,49.475,0.108,13000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":962,"transactions":9,"vwap":2502},"2025-06-17",49.721,49.872,49.367,-0.67,-1.34,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":962,"transactions":9,"vwap":2509},"2025-06-16",50.35,50.46,50.036999,-0.715,-1.41,{"date":2513,"open":2454,"high":2514,"low":2403,"close":2515,"change":2516,"percent_change":2517,"volume":1300,"transactions":9,"vwap":2515},"2025-06-13",51.11,50.752,-0.656,-1.28,{"date":2519,"open":2271,"high":2520,"low":2271,"close":2521,"change":2522,"percent_change":2167,"volume":933,"transactions":9,"vwap":2521},"2025-06-12",51.48,51.408,0.414,{"date":2524,"open":2514,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1514,"volume":899,"transactions":9,"vwap":2527},"2025-06-11",51.2,50.941,50.994,-0.026,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2416,"change":2533,"percent_change":502,"volume":1307,"transactions":9,"vwap":2416},"2025-06-10",51.21,50.932,0.017,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1779,"transactions":9,"vwap":2539},"2025-06-09",50.99,51.078999,50.891,51.0029984,0.069,0.14,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1755,"percent_change":828,"volume":2548,"transactions":9,"vwap":2547},"2025-06-06",51.040001,51.049999,50.848,50.934,2900,{"date":2550,"open":2551,"high":2527,"low":2552,"close":2553,"change":2554,"percent_change":1460,"volume":1523,"transactions":9,"vwap":2553},"2025-06-05",50.978,50.72,50.736,-0.064,{"date":2556,"open":2557,"high":2558,"low":2434,"close":2434,"change":2559,"percent_change":490,"volume":1449,"transactions":9,"vwap":2434},"2025-06-04",50.845,51,0.205,{"date":2561,"open":2562,"high":2447,"low":2562,"close":2563,"change":2564,"percent_change":2145,"volume":861,"transactions":9,"vwap":2563},"2025-06-03",50.47,50.595,-0.273,{"date":2566,"open":2404,"high":2567,"low":2568,"close":2567,"change":2462,"percent_change":1993,"volume":812,"transactions":9,"vwap":2567},"2025-06-02",50.868,50.401,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":1688,"volume":948,"transactions":9,"vwap":2572},"2025-05-30",50.19,50.374,0.115,{"date":2575,"open":2380,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":553,"volume":1074,"transactions":9,"vwap":2578},"2025-05-29",50.309,50.07,50.259,0.142,{"date":2581,"open":2474,"high":2582,"low":2384,"close":2583,"change":2584,"percent_change":637,"volume":1176,"transactions":9,"vwap":2583},"2025-05-28",50.235,50.117,-0.418,{"date":2586,"open":2398,"high":2428,"low":2587,"close":2588,"change":2589,"percent_change":71,"volume":1461,"transactions":9,"vwap":2588},"2025-05-27",50.511,50.535,0.685,{"date":2591,"open":2592,"high":2386,"low":2593,"close":2594,"change":777,"percent_change":2595,"volume":1055,"transactions":9,"vwap":2594},"2025-05-23",49.59,49.58,49.85,0.32,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2312,"change":2600,"percent_change":1951,"volume":1980,"transactions":9,"vwap":2312},"2025-05-22",49.48,49.92,-0.086,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":973,"percent_change":2188,"volume":2607,"transactions":9,"vwap":2606},"2025-05-21",50.185,50.23,49.75,49.776,44800,{"date":2609,"open":2610,"high":2391,"low":2611,"close":2612,"change":2613,"percent_change":676,"volume":2614,"transactions":9,"vwap":2612},"2025-05-20",49.881,49.86,50.035999,0.308,48600,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-19",49.47,49.734,49.728,0.438,0.89,11700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2300,"percent_change":51,"volume":997,"transactions":9,"vwap":2628},"2025-05-16",49.131,49.38,49.060001,49.29,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":940,"transactions":9,"vwap":2634},"2025-05-15",49.149,49.23,48.97,49.202,0.461,0.95,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1247,"volume":1300,"transactions":9,"vwap":2641},"2025-05-14",49.080002,48.663,48.741,-0.238,{"date":2644,"open":2645,"high":2627,"low":2645,"close":2646,"change":2089,"percent_change":1689,"volume":1270,"transactions":9,"vwap":2646},"2025-05-13",48.81,48.979,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":911,"volume":997,"transactions":9,"vwap":2651},"2025-05-12",48.88,48.593,48.768,0.139,{"date":2654,"open":2655,"high":2645,"low":2656,"close":2657,"change":2658,"percent_change":1683,"volume":812,"transactions":9,"vwap":2657},"2025-05-09",48.712,48.491,48.629,0.252,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":531,"volume":2665,"transactions":9,"vwap":2663},"2025-05-08",50.78,48.37,48.377,-0.033,8400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2670,"change":2671,"percent_change":890,"volume":1270,"transactions":9,"vwap":2670},"2025-05-07",48.57,48.72,48.41,-0.32,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":600,"volume":2154,"transactions":9,"vwap":2677},"2025-05-06",48.7,48.873,48.601,48.73,-0.005,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":276,"volume":2686,"transactions":9,"vwap":2684},"2025-05-05",48.823,48.84,48.671,48.735,0.146,13500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":954,"transactions":9,"vwap":2692},"2025-05-02",48.54,48.639,48.518,48.589,0.787,1.65,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1277,"volume":1121,"transactions":9,"vwap":2700},"2025-05-01",47.914,47.956,47.747,47.802,-0.228,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":531,"volume":1240,"transactions":9,"vwap":2705},"2025-04-30",47.77,48.029999,47.505,-0.032,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2714,"volume":1062,"transactions":9,"vwap":2712},"2025-04-29",47.884,48.13,48.062,0.116,0.24,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2718,"change":2720,"percent_change":711,"volume":1062,"transactions":9,"vwap":2718},"2025-04-28",47.75,47.946,47.58,0.356,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":562,"volume":968,"transactions":9,"vwap":2726},"2025-04-25",47.38,47.657,47.372,47.59,0.082,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2731,"change":2732,"percent_change":71,"volume":846,"transactions":9,"vwap":2731},"2025-04-24",47.17,47.508,0.643,{"date":180,"open":2734,"high":2734,"low":176,"close":2735,"change":2736,"percent_change":694,"volume":1040,"transactions":9,"vwap":2735},47.21,46.865,-0.345]