[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFEQ":3,"homepage-market-summary":28,"stock-historical-LFEQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFEQ","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},"VanEck Long\u002FFlat Trend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7955,0.49,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},61.5932,61.58,61.3181,0.2751,0.45,353.848494,61.8399,50.27,1199.9199596533865,97.9,2259,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.4,1259,459679.909873,35.4,"2025-04-23",[181,184,192,201,211,220,228,236,244,254,263,272,280,288,296,305,314,321,330,338,346,354,362,370,376,385,392,400,409,416,424,432,439,446,454,461,468,474,483,492,500,508,516,524,533,541,548,556,565,573,580,588,595,602,611,621,630,638,647,656,665,673,679,686,693,698,705,713,719,724,731,740,744,753,759,766,773,779,785,792,798,803,811,818,825,831,837,844,851,858,863,868,875,880,886,893,900,905,909,914,920,925,929,934,938,944,951,958,963,970,977,983,989,994,1000,1007,1012,1019,1024,1029,1034,1039,1044,1050,1057,1062,1068,1074,1081,1087,1093,1099,1104,1110,1114,1119,1123,1128,1131,1138,1144,1148,1152,1158,1164,1171,1177,1183,1189,1194,1202,1208,1213,1221,1226,1230,1235,1241,1248,1254,1260,1267,1274,1279,1286,1290,1296,1302,1308,1315,1320,1324,1330,1335,1340,1345,1348,1354,1359,1366,1371,1378,1384,1389,1394,1398,1403,1410,1414,1419,1425,1430,1437,1442,1446,1451,1455,1460,1464,1468,1475,1480,1483,1490,1495,1500,1503,1507,1511,1514,1520,1526,1532,1535,1539,1545,1551,1556,1564,1569,1575,1582,1587,1593,1599,1602,1606,1613,1621,1627,1632,1638,1643,1647,1652,1656,1660,1665,1672,1676,1682,1687,1693,1700,1707,1712,1717,1724,1731,1736,1740,1744,1747,1752,1758,1762,1766,1770,1774,1779,1786,1791,1796,1800,1803,1809,1812,1818,1823,1827,1832,1836,1843,1847,1853,1859,1865,1870,1875,1880,1885,1892,1898,1904,1909,1914,1919,1924,1927,1932,1937,1940,1945,1948,1954,1958,1964,1967,1971,1976,1980,1986,1991,1995,1998,2002,2007,2012,2016,2021,2026,2031,2036,2042,2048,2055,2060,2065,2069,2077,2083,2088,2093,2097,2104,2109,2114,2119,2125,2129,2132,2140,2145,2151,2156,2161,2167,2172,2177,2181,2188,2195,2201,2205,2210,2215,2220,2224,2228,2235,2242,2248,2253,2258,2264,2272,2276,2283,2289,2293,2298,2302,2308,2314,2319],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},31,61.626,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":109,"volume":189,"transactions":190,"vwap":191},"2026-10-02",61.57,61.255,0.4368,2265.4864,26,61.3417,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",60.61,60.8813,0.0257,0.04,235.4874,20,60.7287,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",60.84,61.2201,60.8556,-0.0365,-0.06,815.4054,24,61.1238,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",60.845,60.8921,-0.0942,-0.15,393.4054,22,60.8499,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":209,"vwap":227},"2026-09-28",61.01,60.9863,-0.4953,-0.81,307.4054,61.0355,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",61.4816,0.3119,0.51,63.4054,17,61.3382,{"date":237,"open":238,"high":239,"low":203,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":190,"vwap":243},"2026-09-24",60.85,61.1697,0.0113,0.02,1430.5312,60.9096,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",61.23,61.26,61.1584,-0.5048,-0.82,678.4864,21,61.2548,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":182,"vwap":262},"2026-09-22",61.71,61.74,61.6632,0.0001,0,481.373,61.6712,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":218,"vwap":271},"2026-09-21",61.29,61.67,61.6631,0.9568,1.58,422.4702,61.3907,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":218,"vwap":279},"2026-09-18",60.69,60.7063,0.0444,0.07,193.3212,60.6352,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",60.6619,0.7084,1.18,54.2892,23,60.5673,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":190,"vwap":295},"2026-09-16",60.5,59.9535,-0.2391,-0.4,377.3892,60.3363,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",60.24,60.1926,-0.3052,-0.5,436.7793,25,60.2278,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":190,"vwap":313},"2026-09-14",60.36,60.4978,60.3,-0.2933,-0.48,3144.7793,60.3306,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":218,"vwap":320},"2026-09-11",60.7911,0.5395,0.9,27.9943,60.8128,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",60.33,60.2516,-0.3626,-0.6,245.7793,16,60.3248,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",60.6142,-0.2756,-0.45,74.7793,18,60.6705,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",60.8898,-0.3578,-0.58,76.6563,28,60.9828,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":252,"vwap":353},"2026-09-04",61.28,61.2476,-0.2126,-0.35,312.7793,61.2558,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":199,"vwap":361},"2026-09-03",61.44,61.4602,0.631,1.04,171.76292,61.3993,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",60.8292,0.3156,0.52,266.7793,27,60.6816,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":250,"volume":374,"transactions":190,"vwap":375},"2026-09-01",60.5136,-0.5021,201.7793,60.6941,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",60.86,61.0157,-0.1894,-0.31,575.7793,35,60.8995,{"date":386,"open":18,"high":18,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":182,"vwap":391},"2026-08-28",61.2051,-0.1172,-0.19,842.8603,61.4505,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":286,"vwap":399},"2026-08-27",61.36,61.3223,0.3982,0.65,210.7793,61.3413,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",60.8,60.9241,0.005,0.01,672,34,60.8144,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":252,"vwap":415},"2026-08-25",60.9191,0.191,0.31,71.96346,60.783,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":190,"vwap":423},"2026-08-24",60.75,60.7281,-0.178,-0.29,263.018,60.7653,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":368,"vwap":431},"2026-08-21",60.82,60.9061,0.2767,0.46,149.410704,60.8275,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":250,"volume":437,"transactions":368,"vwap":438},"2026-08-20",60.95,60.6294,-0.4998,458.414,60.9282,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":328,"vwap":445},"2026-08-19",61.1292,0.1052,0.17,53.983674,61.16,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":218,"vwap":453},"2026-08-18",61.08,61.024,-0.4266,-0.69,212,61.0745,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":368,"vwap":460},"2026-08-17",61.4506,-0.2683,-0.43,86.0719,61.5644,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":252,"vwap":467},"2026-08-14",61.7189,-0.121,-0.2,205.081,61.8659,{"date":469,"open":23,"high":23,"low":23,"close":23,"change":470,"percent_change":155,"volume":471,"transactions":472,"vwap":473},"2026-08-13",0.4143,20.161,19,61.8155,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":344,"vwap":482},"2026-08-12",61.46,61.5,61.4256,0.1639,0.27,3021.259,61.4728,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",61.33,61.2617,-0.1815,-0.3,2291,41,61.2976,{"date":493,"open":494,"high":477,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":182,"vwap":499},"2026-08-10",61.49,61.4432,-0.0168,-0.03,3169,61.4966,{"date":501,"open":502,"high":503,"low":356,"close":476,"change":504,"percent_change":505,"volume":506,"transactions":182,"vwap":507},"2026-08-07",61.48,61.51,0.3288,0.54,922.96331,61.4568,{"date":509,"open":485,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":218,"vwap":515},"2026-08-06",61.37,61.1312,-0.2029,-0.33,1849,61.3306,{"date":517,"open":266,"high":266,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",61.3341,-0.0293,-0.05,2016.05,36,61.4702,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":286,"vwap":532},"2026-08-04",61.2,61.47,61.3634,1.0897,1.81,582.46,61.3732,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":190,"vwap":540},"2026-08-03",60.1,60.2737,0.7717,1.3,309,60.0834,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":43,"volume":546,"transactions":286,"vwap":547},"2026-07-31",58.72,59.502,0.512,748.004,59.1155,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":218,"vwap":555},"2026-07-30",58.7899,58.99,0.9345,1.61,1843.17,58.8576,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":218,"vwap":564},"2026-07-29",58.63,58.67,58.0555,-0.9112,-1.55,1378.008653,58.618,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":413,"volume":571,"transactions":344,"vwap":572},"2026-07-28",58.7,58.9667,58.69,0.1804,713,58.7591,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":209,"vwap":579},"2026-07-27",58.7863,0.0352,0.06,161.508,58.7426,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":577,"volume":586,"transactions":303,"vwap":587},"2026-07-24",59.01,59.0101,58.7511,0.0371,740.034024,58.9708,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":336,"vwap":594},"2026-07-23",58.714,-0.7857,-1.32,235.078156,58.624,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":328,"vwap":601},"2026-07-22",59.4997,-0.0432,-0.07,76,59.5373,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":286,"vwap":610},"2026-07-21",59.54,59.6,59.5429,0.5095,0.86,888.028665,59.5143,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",59.23,59.28,59.0334,-0.164,-0.28,2271,29,59.2627,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":286,"vwap":629},"2026-07-17",59.41,59.45,59.1974,-0.5064,-0.85,2493.484,59.4207,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":199,"vwap":637},"2026-07-16",60,59.7038,-0.3962,-0.66,483,59.9206,{"date":639,"open":640,"high":535,"low":641,"close":535,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",59.79,59.78,0.2497,0.42,4029.01667,33,59.8351,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-14",59.74,59.8503,0.2201,0.37,4608,46,59.8049,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":303,"vwap":664},"2026-07-13",59.93,59.62,59.6302,-0.4468,-0.74,2079.149843,59.8317,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":232,"volume":672,"transactions":9,"vwap":670},"2026-07-10",59.9,60.11,59.89,60.077,0.304,7200,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",59.773,0.418,0.7,100,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",59.26,59.355,-0.149,-0.25,200,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",59.36,59.504,-0.277,-0.46,2500,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":678,"transactions":9,"vwap":695},"2026-07-06",59.781,0.489,0.82,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":599,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-02",59.44,59.029999,59.292,-0.12,300,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",59.47,59.5,59.362,-0.132,-0.22,700,{"date":714,"open":624,"high":715,"low":624,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",59.494,0.534,0.91,500,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":685,"transactions":9,"vwap":721},"2026-06-29",58.96,0.617,1.06,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":718,"transactions":9,"vwap":728},"2026-06-26",58.37,58.23,58.343,0.047,0.08,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-25",58.33,58.536,58.22,58.296,-0.013,-0.02,2600,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":488,"volume":704,"transactions":9,"vwap":742},"2026-06-24",58.309,-0.177,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",58.41,58.86,58.32,58.486,-0.765,-1.29,10800,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":334,"volume":712,"transactions":9,"vwap":757},"2026-06-22",59.53,59.21,59.251,-0.269,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-18",59.29,59.52,0.681,1.16,2900,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",59.675,58.839,-0.756,-1.27,1600,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":718,"transactions":9,"vwap":776},"2026-06-16",59.961,59.595,-0.252,-0.42,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":553,"volume":784,"transactions":9,"vwap":782},"2026-06-15",60.029999,59.847,0.948,400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":14,"volume":791,"transactions":9,"vwap":789},"2026-06-12",58.77,59,58.899,0.286,1300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":269,"volume":797,"transactions":9,"vwap":795},"2026-06-11",57.58,58.613,0.912,19300,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":678,"transactions":9,"vwap":800},"2026-06-10",57.701,-0.808,-1.38,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":513,"volume":810,"transactions":9,"vwap":808},"2026-06-09",58.51,58.54,57.7,58.509,-0.196,1500,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":704,"transactions":9,"vwap":815},"2026-06-08",58.87,59.060001,58.705,0.061,0.1,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":173,"transactions":9,"vwap":822},"2026-06-05",59.19,58.45,58.644,-1.494,-2.48,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":114,"volume":830,"transactions":9,"vwap":828},"2026-06-04",59.87,60.138,0.211,800,{"date":832,"open":669,"high":833,"low":669,"close":834,"change":835,"percent_change":836,"volume":718,"transactions":9,"vwap":834},"2026-06-03",59.94,59.927,-0.367,-0.61,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-02",60.325,60.294,0.073,0.12,900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":810,"transactions":9,"vwap":848},"2026-06-01",60.060001,60.38,60.221,0.14,0.23,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":173,"transactions":9,"vwap":855},"2026-05-29",59.95,60.115,60.081001,0.147,0.25,{"date":859,"open":669,"high":860,"low":669,"close":860,"change":861,"percent_change":862,"volume":784,"transactions":9,"vwap":860},"2026-05-28",59.934,0.347,0.58,{"date":864,"open":700,"high":865,"low":700,"close":865,"change":866,"percent_change":867,"volume":830,"transactions":9,"vwap":865},"2026-05-27",59.587,-0.022,-0.04,{"date":869,"open":605,"high":870,"low":871,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-05-26",59.609,59.46,0.364,0.61,2200,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":678,"transactions":9,"vwap":877},"2026-05-22",59.245,0.244,0.41,{"date":881,"open":559,"high":882,"low":559,"close":883,"change":884,"percent_change":885,"volume":810,"transactions":9,"vwap":883},"2026-05-21",59.07,59.00099945,0.13,0.22,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-20",58.34,58.871,0.636,1.09,600,{"date":894,"open":895,"high":821,"low":896,"close":897,"change":898,"percent_change":899,"volume":874,"transactions":9,"vwap":897},"2026-05-19",58.44,58.19,58.235,-0.401,-0.68,{"date":901,"open":902,"high":902,"low":746,"close":903,"change":904,"percent_change":703,"volume":704,"transactions":9,"vwap":903},"2026-05-18",58.79,58.636,-0.069,{"date":906,"open":815,"high":815,"low":815,"close":815,"change":907,"percent_change":908,"volume":678,"transactions":9,"vwap":815},"2026-05-15",-0.707,-1.19,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":104,"volume":784,"transactions":9,"vwap":912},"2026-05-14",59.335,59.412,0.43,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":892,"transactions":9,"vwap":917},"2026-05-13",58.98,58.982,0.325,0.55,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":704,"transactions":9,"vwap":922},"2026-05-12",58.657,-0.056,-0.1,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":69,"volume":678,"transactions":9,"vwap":927},"2026-05-11",58.713,0.122,{"date":930,"open":821,"high":931,"low":821,"close":931,"change":932,"percent_change":933,"volume":685,"transactions":9,"vwap":931},"2026-05-08",58.591,0.492,0.85,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":458,"volume":685,"transactions":9,"vwap":936},"2026-05-07",58.098999,-0.253,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":685,"transactions":9,"vwap":941},"2026-05-06",58.175,58.352,0.859,1.49,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":712,"transactions":9,"vwap":947},"2026-05-05",57.42,57.493,57.41,0.462,0.81,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":758,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-04",57.29,56.92,57.030998,-0.47,2000,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":413,"volume":718,"transactions":9,"vwap":961},"2026-05-01",57.54,57.3,0.179,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":891,"volume":969,"transactions":9,"vwap":967},"2026-04-30",56.57,57.125,57.121,0.616,1800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":924,"volume":718,"transactions":9,"vwap":975},"2026-04-29",56.46,56.52,56.38,56.505,-0.054,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":617,"percent_change":982,"volume":892,"transactions":9,"vwap":980},"2026-04-28",56.51,56.559,56.4,-0.49,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":957,"transactions":9,"vwap":986},"2026-04-27",56.66,56.839,0.083,0.15,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":160,"volume":784,"transactions":9,"vwap":992},"2026-04-24",56.33,56.756,0.496,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":956,"volume":830,"transactions":9,"vwap":998},"2026-04-23",56.16,56.27,56.26,-0.264,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":843,"transactions":9,"vwap":1003},"2026-04-22",56.37,56.524,56.32,0.57,1.02,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":836,"volume":173,"transactions":9,"vwap":1010},"2026-04-21",56.14,55.954,-0.341,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":791,"transactions":9,"vwap":1016},"2026-04-20",56.36,56.21,56.295,-0.146,-0.26,{"date":1020,"open":973,"high":973,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":678,"transactions":9,"vwap":1021},"2026-04-17",56.441,0.669,1.2,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":885,"volume":704,"transactions":9,"vwap":1027},"2026-04-16",55.73,55.772,0.124,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":43,"volume":784,"transactions":9,"vwap":1032},"2026-04-15",55.43,55.648,0.48,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":678,"transactions":9,"vwap":1036},"2026-04-14",55.168,0.628,1.15,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":678,"transactions":9,"vwap":1041},"2026-04-13",54.54,0.556,1.03,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":704,"transactions":9,"vwap":1047},"2026-04-10",54.0099983,53.984,-0.077,-0.14,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":784,"transactions":9,"vwap":1054},"2026-04-09",53.94,54.077,54.061001,0.371,0.69,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":704,"transactions":9,"vwap":1059},"2026-04-08",53.69,1.334,2.55,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":241,"volume":830,"transactions":9,"vwap":1065},"2026-04-07",52.099998,52.356,51.75,0.008,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":704,"transactions":9,"vwap":1071},"2026-04-06",52.27,52.348,0.208,0.4,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":817,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",52.155,51.93,52.14,0.051,1900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":704,"transactions":9,"vwap":1084},"2026-04-01",51.97,52.089001,0.411,0.8,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":765,"transactions":9,"vwap":1090},"2026-03-31",51.5,51.678,1.408,2.8,{"date":1094,"open":1095,"high":1096,"low":24,"close":24,"change":1097,"percent_change":1098,"volume":892,"transactions":9,"vwap":24},"2026-03-30",50.68,50.75,-0.195,-0.39,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":685,"transactions":9,"vwap":1101},"2026-03-27",50.465,-0.845,-1.65,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":843,"transactions":9,"vwap":1107},"2026-03-26",52.0099983,51.31,-0.896,-1.72,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1005,"volume":678,"transactions":9,"vwap":1112},"2026-03-25",52.206,0.295,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":982,"volume":718,"transactions":9,"vwap":1117},"2026-03-24",52.19,51.911,-0.258,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1023,"volume":678,"transactions":9,"vwap":1121},"2026-03-23",52.169,0.62,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":678,"transactions":9,"vwap":1125},"2026-03-20",51.549,-0.789,-1.51,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":683,"percent_change":617,"volume":685,"transactions":9,"vwap":1130},"2026-03-19",52.338,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":718,"transactions":9,"vwap":1135},"2026-03-18",52.86,52.87,52.487,-0.711,-1.34,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":857,"volume":718,"transactions":9,"vwap":1142},"2026-03-17",53.32,53.19,53.198,0.133,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1006,"volume":704,"transactions":9,"vwap":1146},"2026-03-16",53.064999,0.537,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":836,"volume":685,"transactions":9,"vwap":1150},"2026-03-13",52.528,-0.321,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":843,"transactions":9,"vwap":1155},"2026-03-12",53.049999,52.849,-0.799,-1.49,{"date":1159,"open":1052,"high":1052,"low":1160,"close":1161,"change":1162,"percent_change":867,"volume":1163,"transactions":9,"vwap":1161},"2026-03-11",53.58,53.648,-0.024,1400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":711,"volume":1170,"transactions":9,"vwap":1168},"2026-03-10",53.745,54.16,53.672,-0.116,3700,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":692,"transactions":9,"vwap":1174},"2026-03-09",52.82,53.788,0.422,0.79,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":678,"transactions":9,"vwap":1180},"2026-03-06",53.39,53.366,-0.694,-1.28,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":712,"transactions":9,"vwap":1186},"2026-03-05",53.73,54.060001,-0.347,-0.64,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":933,"volume":685,"transactions":9,"vwap":1192},"2026-03-04",54.41,54.407,0.456,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-03",53.36,54.09,53.951,-0.551,-1.01,1700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":443,"volume":830,"transactions":9,"vwap":1205},"2026-03-02",54.33,54.502,54.25,0.092,{"date":1209,"open":1210,"high":1191,"low":1210,"close":1191,"change":1211,"percent_change":956,"volume":1212,"transactions":9,"vwap":1191},"2026-02-27",54.13,-0.257,2300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-26",54.86,54.51,54.667,-0.357,-0.65,1100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":608,"volume":810,"transactions":9,"vwap":1224},"2026-02-25",54.81,55.023998,0.468,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":696,"percent_change":318,"volume":843,"transactions":9,"vwap":1229},"2026-02-24",54.21,54.556,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":836,"percent_change":1234,"volume":1220,"transactions":9,"vwap":1233},"2026-02-23",54.37,54.067001,-1.12,{"date":1236,"open":1191,"high":1237,"low":1191,"close":1238,"change":1239,"percent_change":109,"volume":1240,"transactions":9,"vwap":1238},"2026-02-20",54.712,54.677,0.389,5300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":810,"transactions":9,"vwap":1245},"2026-02-19",54.31,54.197,54.288,-0.208,-0.38,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":397,"volume":1201,"transactions":9,"vwap":1252},"2026-02-18",54.65,54.3,54.496,0.353,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":988,"volume":892,"transactions":9,"vwap":1257},"2026-02-17",53.97,54.143,53.79,0.079,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":704,"transactions":9,"vwap":1264},"2026-02-13",54.029999,54.12,54.063999,-0.008,-0.01,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":712,"transactions":9,"vwap":1271},"2026-02-12",54.97,55.049999,54.071999,-0.878,-1.6,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":577,"volume":678,"transactions":9,"vwap":1277},"2026-02-11",55.0099983,54.95,0.034,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":843,"transactions":9,"vwap":1283},"2026-02-10",55.099998,55.23,54.916,-0.202,-0.37,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":643,"volume":678,"transactions":9,"vwap":1288},"2026-02-09",55.118,0.233,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":718,"transactions":9,"vwap":1293},"2026-02-06",54.35,54.885,1.109,2.06,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":704,"transactions":9,"vwap":1299},"2026-02-05",53.82,53.776,-0.654,-1.2,{"date":1303,"open":1292,"high":1304,"low":1292,"close":1305,"change":1306,"percent_change":1307,"volume":810,"transactions":9,"vwap":1305},"2026-02-04",54.5,54.43,-0.296,-0.54,{"date":1309,"open":1310,"high":1276,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":810,"transactions":9,"vwap":1312},"2026-02-03",54.9,54.42,54.726,-0.479,-0.87,{"date":1316,"open":1317,"high":1318,"low":1281,"close":1318,"change":1319,"percent_change":1005,"volume":843,"transactions":9,"vwap":1318},"2026-02-02",55.16,55.205,0.313,{"date":1321,"open":1276,"high":1276,"low":1322,"close":1322,"change":1323,"percent_change":1285,"volume":718,"transactions":9,"vwap":1322},"2026-01-30",54.892,-0.205,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":85,"volume":830,"transactions":9,"vwap":1327},"2026-01-29",54.77,55.097,54.68,-0.131,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":241,"volume":678,"transactions":9,"vwap":1333},"2026-01-28",55.29,55.228,0.011,{"date":1336,"open":1317,"high":1337,"low":1317,"close":1338,"change":1339,"percent_change":879,"volume":843,"transactions":9,"vwap":1338},"2026-01-27",55.22,55.217,0.225,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":232,"volume":712,"transactions":9,"vwap":1343},"2026-01-26",54.92,54.992,0.28,{"date":1346,"open":1347,"high":1237,"low":1250,"close":1237,"change":1278,"percent_change":577,"volume":843,"transactions":9,"vwap":1237},"2026-01-23",54.67,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":505,"volume":892,"transactions":9,"vwap":1352},"2026-01-22",54.55,54.82,54.678,0.292,{"date":1355,"open":1167,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":764,"volume":830,"transactions":9,"vwap":1356},"2026-01-21",54.386,53.89,0.624,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":969,"transactions":9,"vwap":1363},"2026-01-20",54.11,54.32,53.762,-1.15,-2.09,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":678,"transactions":9,"vwap":1368},"2026-01-16",54.912,0.019,0.03,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-15",55.13,54.893,0.132,0.24,1200,{"date":1379,"open":1250,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1163,"transactions":9,"vwap":1380},"2026-01-14",54.761,54.49,-0.279,-0.51,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":678,"transactions":9,"vwap":1386},"2026-01-13",55.040001,-0.147,-0.27,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":849,"volume":784,"transactions":9,"vwap":1392},"2026-01-12",55.192,55.187,0.078,{"date":1395,"open":1317,"high":1317,"low":1396,"close":1396,"change":652,"percent_change":1397,"volume":685,"transactions":9,"vwap":1396},"2026-01-09",55.109,0.68,{"date":1399,"open":1347,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":241,"volume":843,"transactions":9,"vwap":1400},"2026-01-08",54.739,54.642,0.009,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":173,"transactions":9,"vwap":1407},"2026-01-07",54.69,55.066002,54.73,-0.198,-0.36,{"date":1411,"open":1292,"high":1412,"low":1292,"close":1412,"change":1413,"percent_change":155,"volume":830,"transactions":9,"vwap":1412},"2026-01-06",54.928,0.365,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":678,"transactions":9,"vwap":1416},"2026-01-05",54.563,0.382,0.71,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":405,"percent_change":241,"volume":1424,"transactions":9,"vwap":1423},"2026-01-02",54.02,54.22,54.181,8700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":451,"volume":1220,"transactions":9,"vwap":1428},"2025-12-31",54.79,54.171,-0.375,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":784,"transactions":9,"vwap":1434},"2025-12-30",54.53,54.59,54.546,-0.041,-0.08,{"date":1438,"open":1439,"high":1401,"low":1439,"close":1440,"change":1181,"percent_change":1441,"volume":892,"transactions":9,"vwap":1440},"2025-12-29",54.56,54.587,-1.26,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":737,"percent_change":738,"volume":718,"transactions":9,"vwap":1445},"2025-12-26",55.261,55.281,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":685,"transactions":9,"vwap":1448},"2025-12-24",55.294,0.187,0.34,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":21,"volume":704,"transactions":9,"vwap":1453},"2025-12-23",55.107,0.248,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1056,"volume":704,"transactions":9,"vwap":1458},"2025-12-22",54.71,54.859,0.376,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1175,"percent_change":1463,"volume":685,"transactions":9,"vwap":1462},"2025-12-19",54.483,0.78,{"date":1465,"open":1466,"high":1263,"low":1054,"close":1054,"change":1467,"percent_change":697,"volume":718,"transactions":9,"vwap":1054},"2025-12-18",54.080002,0.439,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":791,"transactions":9,"vwap":1472},"2025-12-17",54.14,54.19,53.622,-0.67,-1.23,{"date":1476,"open":1204,"high":1204,"low":1197,"close":1477,"change":1478,"percent_change":1479,"volume":969,"transactions":9,"vwap":1477},"2025-12-16",54.292,-0.098,-0.18,{"date":1481,"open":1311,"high":1311,"low":1232,"close":1482,"change":1435,"percent_change":1436,"volume":892,"transactions":9,"vwap":1482},"2025-12-15",54.39,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":874,"transactions":9,"vwap":1487},"2025-12-12",54.93,54.38,54.431,-0.574,-1.04,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":849,"volume":1163,"transactions":9,"vwap":1493},"2025-12-11",54.83,55.0050011,0.076,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1418,"volume":712,"transactions":9,"vwap":1498},"2025-12-10",54.27,54.929,0.385,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":404,"percent_change":405,"volume":678,"transactions":9,"vwap":1502},"2025-12-09",54.544,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1098,"volume":685,"transactions":9,"vwap":1505},"2025-12-08",54.539,-0.212,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":885,"volume":678,"transactions":9,"vwap":1509},"2025-12-05",54.751,0.119,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1402,"percent_change":241,"volume":678,"transactions":9,"vwap":1513},"2025-12-04",54.632,{"date":1515,"open":1516,"high":1347,"low":1516,"close":1517,"change":1518,"percent_change":413,"volume":1519,"transactions":9,"vwap":1517},"2025-12-03",54.62,54.623,0.169,2800,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-02",54.454,0.163,0.3,1819,{"date":1527,"open":1528,"high":1041,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":718,"transactions":9,"vwap":1529},"2025-12-01",54.4,54.291,-0.285,-0.52,{"date":1533,"open":1216,"high":1534,"low":1304,"close":1534,"change":1289,"percent_change":913,"volume":784,"transactions":9,"vwap":1534},"2025-11-28",54.576,{"date":1536,"open":1191,"high":1191,"low":1243,"close":1537,"change":1538,"percent_change":104,"volume":772,"transactions":9,"vwap":1537},"2025-11-26",54.343,0.393,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":43,"volume":1544,"transactions":9,"vwap":1542},"2025-11-25",53.37,53.95,0.465,6800,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":843,"transactions":9,"vwap":1548},"2025-11-24",53.26,53.485,0.855,1.62,{"date":1552,"open":1070,"high":1553,"low":1070,"close":1554,"change":1555,"percent_change":717,"volume":712,"transactions":9,"vwap":1554},"2025-11-21",53.02,52.63,0.477,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-20",52.601,52.61,52.153,-0.814,-1.54,3000,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":988,"percent_change":1344,"volume":791,"transactions":9,"vwap":1568},"2025-11-19",53.27,52.73,52.967,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1473,"volume":892,"transactions":9,"vwap":1573},"2025-11-18",52.6,53.042,52.817,-0.358,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":712,"transactions":9,"vwap":1579},"2025-11-17",53.662,53.063999,53.175,-0.496,-0.92,{"date":1583,"open":1584,"high":1052,"low":1584,"close":1585,"change":1586,"percent_change":1266,"volume":1563,"transactions":9,"vwap":1585},"2025-11-14",53.33,53.671,-0.005,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":830,"transactions":9,"vwap":1590},"2025-11-13",54.29,53.676,-0.926,-1.7,{"date":1594,"open":1041,"high":1595,"low":1041,"close":1596,"change":1597,"percent_change":197,"volume":1598,"transactions":9,"vwap":1596},"2025-11-12",54.66,54.602,0.021,3500,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":884,"percent_change":1376,"volume":784,"transactions":9,"vwap":1601},"2025-11-11",54.581,{"date":1603,"open":1243,"high":1604,"low":1243,"close":1604,"change":1605,"percent_change":1550,"volume":784,"transactions":9,"vwap":1604},"2025-11-10",54.451,0.866,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":197,"volume":1612,"transactions":9,"vwap":1609},"2025-11-07",53.25,53.585,53.2,0.022,2400,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-06",53.8,53.5,53.563,-0.617,-1.14,5700,{"date":1622,"open":1361,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":429,"volume":969,"transactions":9,"vwap":1625},"2025-11-05",54.36,54.099998,54.18,0.247,{"date":1628,"open":1167,"high":1625,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":718,"transactions":9,"vwap":1629},"2025-11-04",53.933,-0.645,-1.18,{"date":1633,"open":1432,"high":1634,"low":1635,"close":1636,"change":1370,"percent_change":1637,"volume":892,"transactions":9,"vwap":1636},"2025-11-03",54.61,54.48,54.578,0.05,{"date":1639,"open":1640,"high":1595,"low":1641,"close":1641,"change":1642,"percent_change":652,"volume":712,"transactions":9,"vwap":1641},"2025-10-31",54.58,54.548,0.199,{"date":1644,"open":1595,"high":1457,"low":1645,"close":1645,"change":1646,"percent_change":1581,"volume":1612,"transactions":9,"vwap":1645},"2025-10-30",54.349,-0.505,{"date":1648,"open":1386,"high":1386,"low":1347,"close":1649,"change":1650,"percent_change":1651,"volume":1377,"transactions":9,"vwap":1649},"2025-10-29",54.854,-0.071,-0.13,{"date":1653,"open":1351,"high":1654,"low":1351,"close":1654,"change":1655,"percent_change":480,"volume":1220,"transactions":9,"vwap":1654},"2025-10-28",54.925,0.146,{"date":1657,"open":1350,"high":1658,"low":1350,"close":1658,"change":1659,"percent_change":1023,"volume":718,"transactions":9,"vwap":1658},"2025-10-27",54.779,0.651,{"date":1661,"open":1662,"high":1471,"low":1662,"close":1663,"change":21,"percent_change":1664,"volume":718,"transactions":9,"vwap":1663},"2025-10-24",54.07,54.128,0.84,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":862,"volume":969,"transactions":9,"vwap":1670},"2025-10-23",53.48,53.75,53.46,53.678,0.311,{"date":1673,"open":1674,"high":1674,"low":1154,"close":1675,"change":690,"percent_change":1531,"volume":718,"transactions":9,"vwap":1675},"2025-10-22",53.38,53.367,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1162,"percent_change":867,"volume":1681,"transactions":9,"vwap":1680},"2025-10-21",53.62,53.7,53.644,2100,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":57,"volume":784,"transactions":9,"vwap":1685},"2025-10-20",53.49,53.668,0.558,{"date":1688,"open":1133,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":1692,"volume":772,"transactions":9,"vwap":1689},"2025-10-17",53.11,52.85,0.316,0.6,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":892,"transactions":9,"vwap":1697},"2025-10-16",53.21,52.76,52.794,-0.294,-0.55,{"date":1701,"open":1179,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-15",53.44,53.088001,0.168,0.32,21500,{"date":1708,"open":1709,"high":1553,"low":1709,"close":1710,"change":1711,"percent_change":1479,"volume":712,"transactions":9,"vwap":1710},"2025-10-14",52.59,52.92,-0.095,{"date":1713,"open":1134,"high":1714,"low":1134,"close":1714,"change":1715,"percent_change":1716,"volume":830,"transactions":9,"vwap":1714},"2025-10-13",53.014999,0.813,1.56,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":692,"transactions":9,"vwap":1721},"2025-10-10",53.66,53.78,52.202,-1.428,-2.66,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":381,"volume":810,"transactions":9,"vwap":1729},"2025-10-09",53.6,53.64,53.53,53.63,-0.168,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":397,"volume":704,"transactions":9,"vwap":1734},"2025-10-08",53.67,53.798,0.348,{"date":1737,"open":1727,"high":1727,"low":1738,"close":1739,"change":389,"percent_change":351,"volume":1220,"transactions":9,"vwap":1739},"2025-10-07",53.407,53.45,{"date":1741,"open":1742,"high":1727,"low":1742,"close":1727,"change":1743,"percent_change":1344,"volume":892,"transactions":9,"vwap":1727},"2025-10-06",53.56,0.148,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1334,"percent_change":241,"volume":678,"transactions":9,"vwap":1746},"2025-10-03",53.492,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":988,"volume":1377,"transactions":9,"vwap":1750},"2025-10-02",53.55,53.481,0.081,{"date":1753,"open":1140,"high":1548,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":810,"transactions":9,"vwap":1755},"2025-10-01",53.29,53.4,0.19,0.36,{"date":1759,"open":1760,"high":1695,"low":1760,"close":1695,"change":1761,"percent_change":114,"volume":843,"transactions":9,"vwap":1695},"2025-09-30",52.97,0.185,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":842,"percent_change":850,"volume":704,"transactions":9,"vwap":1765},"2025-09-29",53.07,53.025002,{"date":1767,"open":1173,"high":1768,"low":1173,"close":1768,"change":413,"percent_change":1769,"volume":784,"transactions":9,"vwap":1768},"2025-09-26",52.905,0.59,{"date":1771,"open":1559,"high":1559,"low":1772,"close":1772,"change":1773,"percent_change":301,"volume":704,"transactions":9,"vwap":1772},"2025-09-25",52.595,-0.263,{"date":1775,"open":1776,"high":1134,"low":1776,"close":1777,"change":1778,"percent_change":139,"volume":1681,"transactions":9,"vwap":1777},"2025-09-24",52.8,52.858,-0.182,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1612,"transactions":9,"vwap":1783},"2025-09-23",53.42,52.96,53.040001,-0.297,-0.56,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":678,"transactions":9,"vwap":1788},"2025-09-22",53.337,0.236,0.44,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":232,"volume":718,"transactions":9,"vwap":1794},"2025-09-19",52.989,53.101,0.268,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":505,"volume":685,"transactions":9,"vwap":1798},"2025-09-18",52.833,0.285,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":924,"percent_change":389,"volume":678,"transactions":9,"vwap":1802},"2025-09-17",52.548,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":703,"volume":1544,"transactions":9,"vwap":1807},"2025-09-16",52.7,52.57,52.648,-0.062,{"date":1810,"open":1571,"high":1811,"low":1571,"close":1811,"change":857,"percent_change":1033,"volume":718,"transactions":9,"vwap":1811},"2025-09-15",52.71,{"date":1813,"open":1814,"high":1806,"low":1815,"close":1816,"change":1817,"percent_change":405,"volume":969,"transactions":9,"vwap":1816},"2025-09-12",52.453,52.45,52.46,0.003,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1463,"volume":874,"transactions":9,"vwap":1821},"2025-09-11",52.32,52.457,0.407,{"date":1824,"open":1825,"high":1825,"low":1106,"close":1826,"change":1704,"percent_change":1705,"volume":1681,"transactions":9,"vwap":1826},"2025-09-10",52.132,52.049999,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":652,"volume":784,"transactions":9,"vwap":1830},"2025-09-09",51.64,51.882,0.192,{"date":1833,"open":1696,"high":1696,"low":1834,"close":1834,"change":1835,"percent_change":885,"volume":712,"transactions":9,"vwap":1834},"2025-09-08",51.69,0.114,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":513,"volume":1842,"transactions":9,"vwap":1840},"2025-09-05",51.51,51.59,51.576,-0.171,2700,{"date":1844,"open":1838,"high":1845,"low":1838,"close":1845,"change":1846,"percent_change":160,"volume":712,"transactions":9,"vwap":1845},"2025-09-04",51.747,0.451,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":850,"percent_change":21,"volume":692,"transactions":9,"vwap":1852},"2025-09-03",51.28,51.33,51.135,51.296,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1219,"volume":874,"transactions":9,"vwap":1856},"2025-09-02",50.95,51.066002,50.93,-0.332,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":662,"volume":704,"transactions":9,"vwap":1862},"2025-08-29",51.395,51.398,51.39,-0.382,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":413,"volume":892,"transactions":9,"vwap":1868},"2025-08-28",51.54,51.78,0.161,{"date":1871,"open":1089,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1524,"volume":830,"transactions":9,"vwap":1872},"2025-08-27",51.619,51.48,0.153,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1704,"percent_change":1879,"volume":830,"transactions":9,"vwap":1878},"2025-08-26",51.26,51.466,0.33,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":617,"volume":685,"transactions":9,"vwap":1883},"2025-08-25",51.37,51.298,-0.145,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":739,"transactions":9,"vwap":1889},"2025-08-22",51.38,51.559,51.443,0.745,1.47,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":778,"volume":712,"transactions":9,"vwap":1896},"2025-08-21",50.84,50.65,50.698,-0.216,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":173,"transactions":9,"vwap":1901},"2025-08-20",50.79,50.914,-0.081,-0.16,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1858,"percent_change":1219,"volume":830,"transactions":9,"vwap":1908},"2025-08-19",51.12,51.13,50.995,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":737,"percent_change":497,"volume":704,"transactions":9,"vwap":1912},"2025-08-18",51.3,51.327,51.24,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":421,"volume":784,"transactions":9,"vwap":1917},"2025-08-15",51.32,51.34,-0.148,{"date":1920,"open":1882,"high":1921,"low":1882,"close":1921,"change":1922,"percent_change":1923,"volume":892,"transactions":9,"vwap":1921},"2025-08-14",51.488,0.058,0.11,{"date":1925,"open":1887,"high":1926,"low":1849,"close":1926,"change":1449,"percent_change":1757,"volume":1612,"transactions":9,"vwap":1926},"2025-08-13",51.43,{"date":1928,"open":1857,"high":1877,"low":1857,"close":1929,"change":1930,"percent_change":1931,"volume":810,"transactions":9,"vwap":1929},"2025-08-12",51.243,0.576,1.14,{"date":1933,"open":1934,"high":1894,"low":1935,"close":1935,"change":1936,"percent_change":85,"volume":784,"transactions":9,"vwap":1935},"2025-08-11",50.8,50.667,-0.123,{"date":1938,"open":1939,"high":1900,"low":1939,"close":1900,"change":879,"percent_change":950,"volume":685,"transactions":9,"vwap":1900},"2025-08-08",50.74,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":207,"percent_change":703,"volume":718,"transactions":9,"vwap":1944},"2025-08-07",50.61,50.37,50.38,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":879,"percent_change":697,"volume":784,"transactions":9,"vwap":1947},"2025-08-06",50.44,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":326,"volume":843,"transactions":9,"vwap":1952},"2025-08-05",50.41,50.47,50.029999,-0.304,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":677,"percent_change":1957,"volume":784,"transactions":9,"vwap":1956},"2025-08-04",50.334,1.41,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1127,"volume":704,"transactions":9,"vwap":1962},"2025-08-01",49.61,49.699,49.634,-0.761,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1778,"percent_change":1409,"volume":685,"transactions":9,"vwap":1966},"2025-07-31",50.395,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1902,"percent_change":1903,"volume":784,"transactions":9,"vwap":1970},"2025-07-30",50.76,50.577,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1778,"percent_change":1409,"volume":830,"transactions":9,"vwap":1975},"2025-07-29",50.9,50.63,50.658,{"date":1977,"open":1894,"high":1978,"low":1979,"close":1894,"change":129,"percent_change":50,"volume":1212,"transactions":9,"vwap":1894},"2025-07-28",50.89,50.725,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1096,"change":1984,"percent_change":1756,"volume":1985,"transactions":9,"vwap":1096},"2025-07-25",50.67,50.87,0.095,4000,{"date":1987,"open":1942,"high":1988,"low":1942,"close":1989,"change":1990,"percent_change":165,"volume":704,"transactions":9,"vwap":1989},"2025-07-24",50.69,50.655,0.102,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1397,"volume":678,"transactions":9,"vwap":1993},"2025-07-23",50.553,0.339,{"date":1996,"open":1952,"high":1997,"low":1952,"close":1997,"change":1922,"percent_change":842,"volume":704,"transactions":9,"vwap":1997},"2025-07-22",50.214,{"date":1999,"open":2000,"high":1950,"low":2001,"close":2001,"change":1494,"percent_change":988,"volume":1681,"transactions":9,"vwap":2001},"2025-07-21",50.33,50.156,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":1162,"percent_change":520,"volume":765,"transactions":9,"vwap":2005},"2025-07-18",50.060001,50.080002,50.040001,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":862,"volume":830,"transactions":9,"vwap":2010},"2025-07-17",49.99,50.104,0.287,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1376,"volume":678,"transactions":9,"vwap":2014},"2025-07-16",49.817,0.117,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":421,"volume":1163,"transactions":9,"vwap":2019},"2025-07-15",49.93,49.7,-0.143,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":1923,"volume":810,"transactions":9,"vwap":2024},"2025-07-14",49.9,49.843,0.054,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":1903,"percent_change":2030,"volume":810,"transactions":9,"vwap":2029},"2025-07-11",49.83,49.789,-0.32,{"date":2032,"open":2033,"high":2009,"low":2034,"close":2034,"change":2035,"percent_change":1344,"volume":892,"transactions":9,"vwap":2034},"2025-07-10",49.951,49.949,0.141,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":109,"volume":892,"transactions":9,"vwap":2040},"2025-07-09",49.65,49.81,49.808,0.358,{"date":2043,"open":2044,"high":1960,"low":2045,"close":2046,"change":2047,"percent_change":1479,"volume":957,"transactions":9,"vwap":2046},"2025-07-08",49.56,49.44,49.45,-0.091,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1098,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-07",49.96,49.49,49.541,-0.78,8100,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1664,"volume":678,"transactions":9,"vwap":2058},"2025-07-03",49.79,49.931,0.414,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":643,"volume":810,"transactions":9,"vwap":2063},"2025-07-02",49.36,49.517,0.205,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1651,"volume":678,"transactions":9,"vwap":2067},"2025-07-01",49.312,-0.066,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2072},"2025-06-30",49.19,49.378,49.15,0.368,0.75,4100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":884,"percent_change":480,"volume":1598,"transactions":9,"vwap":2082},"2025-06-27",49.14,49.23,48.97,49.0099983,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1463,"volume":1377,"transactions":9,"vwap":2086},"2025-06-26",48.64,48.88,0.38,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":207,"percent_change":703,"volume":739,"transactions":9,"vwap":2092},"2025-06-25",48.57,48.43,48.5,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":919,"percent_change":1038,"volume":2076,"transactions":9,"vwap":2096},"2025-06-24",48.35,48.56,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":791,"transactions":9,"vwap":2100},"2025-06-23",47.72,48.0099983,47.61,0.53,1.12,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":1479,"volume":739,"transactions":9,"vwap":2107},"2025-06-20",47.83,47.48,-0.084,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":924,"volume":685,"transactions":9,"vwap":2112},"2025-06-18",47.64,47.564,-0.046,{"date":2115,"open":2116,"high":2116,"low":2101,"close":2101,"change":2117,"percent_change":2118,"volume":718,"transactions":9,"vwap":2101},"2025-06-17",47.84,-0.342,-0.71,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":784,"transactions":9,"vwap":2122},"2025-06-16",47.92,47.952,0.481,1.01,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":1199,"percent_change":1364,"volume":791,"transactions":9,"vwap":2128},"2025-06-13",47.741,47.471,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":1743,"percent_change":413,"volume":718,"transactions":9,"vwap":2131},"2025-06-12",48.021999,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1098,"volume":2139,"transactions":9,"vwap":2137},"2025-06-11",48.11,48.16,47.74,47.874,-0.186,3300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2011,"percent_change":1692,"volume":892,"transactions":9,"vwap":2143},"2025-06-10",47.929,48.060001,47.9,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":817,"volume":712,"transactions":9,"vwap":2149},"2025-06-09",47.747,47.8,47.773,0.046,{"date":2152,"open":2099,"high":2153,"low":2099,"close":2153,"change":2154,"percent_change":2155,"volume":685,"transactions":9,"vwap":2153},"2025-06-06",47.727,0.507,1.07,{"date":2157,"open":2158,"high":2099,"low":2159,"close":2160,"change":1211,"percent_change":1307,"volume":1170,"transactions":9,"vwap":2160},"2025-06-05",47.71,47.2,47.22,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":-6,"volume":704,"transactions":9,"vwap":2164},"2025-06-04",47.47,47.477,47.46,-0.001,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1056,"volume":685,"transactions":9,"vwap":2170},"2025-06-03",47.49,47.478,0.326,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":99,"volume":718,"transactions":9,"vwap":2175},"2025-06-02",47.060001,47.152,0.262,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":1049,"volume":718,"transactions":9,"vwap":2179},"2025-05-30",46.89,-0.064,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":480,"volume":1220,"transactions":9,"vwap":2186},"2025-05-29",46.93,46.97,46.85,46.954,0.128,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1246,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-28",47.02,47.040001,46.826,-0.44,5900,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":712,"transactions":9,"vwap":2198},"2025-05-27",46.587,47.034,0.909,1.97,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":635,"volume":678,"transactions":9,"vwap":2203},"2025-05-23",46.125,-0.308,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":678,"transactions":9,"vwap":2207},"2025-05-22",46.433,-0.097,-0.21,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":802,"volume":704,"transactions":9,"vwap":2213},"2025-05-21",46.95,46.53,-0.652,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":1785,"volume":678,"transactions":9,"vwap":2218},"2025-05-20",47.11,47.182,-0.268,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":1344,"volume":892,"transactions":9,"vwap":2222},"2025-05-19",47.45,0.131,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":1122,"volume":678,"transactions":9,"vwap":2226},"2025-05-16",47.319,0.293,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":1028,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-15",47,47.026001,46.94,0.26,4900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1370,"volume":1201,"transactions":9,"vwap":2240},"2025-05-14",46.9,46.92,46.86,46.902,0.013,{"date":2243,"open":2244,"high":2184,"low":2244,"close":2245,"change":2246,"percent_change":1790,"volume":2247,"transactions":9,"vwap":2245},"2025-05-13",46.812,46.889,0.207,3400,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":678,"transactions":9,"vwap":2250},"2025-05-12",46.682,0.712,1.55,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":1266,"percent_change":738,"volume":1220,"transactions":9,"vwap":2256},"2025-05-09",45.96,45.97,45.912,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":1757,"volume":2076,"transactions":9,"vwap":2262},"2025-05-08",45.9,46.15,45.98,0.166,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1212,"transactions":9,"vwap":2269},"2025-05-07",45.84,45.87,45.72,45.814,0.072,0.16,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":1730,"percent_change":1285,"volume":1080,"transactions":9,"vwap":2275},"2025-05-06",45.79,45.742,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":684,"volume":173,"transactions":9,"vwap":2281},"2025-05-05",45.867,45.973,45.86,45.91,-0.117,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":155,"volume":1163,"transactions":9,"vwap":2287},"2025-05-02",46.029999,46.080002,46.027,0.307,{"date":2290,"open":2291,"high":2281,"low":2268,"close":2268,"change":1756,"percent_change":643,"volume":2292,"transactions":9,"vwap":2268},"2025-05-01",45.78,6300,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":730,"volume":892,"transactions":9,"vwap":2296},"2025-04-30",45.62,45.53,0.036,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":1402,"percent_change":241,"volume":784,"transactions":9,"vwap":2301},"2025-04-29",45.6,45.494,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":599,"volume":173,"transactions":9,"vwap":2306},"2025-04-28",45.51,45.59,45.485,-0.034,{"date":2309,"open":2300,"high":2300,"low":2310,"close":2311,"change":2312,"percent_change":817,"volume":2313,"transactions":9,"vwap":2311},"2025-04-25",45.46,45.519,0.044,3200,{"date":2315,"open":2305,"high":2305,"low":2316,"close":2317,"change":2318,"percent_change":497,"volume":874,"transactions":9,"vwap":2317},"2025-04-24",45.41,45.475,-0.015,{"date":179,"open":2320,"high":2321,"low":175,"close":2321,"change":2322,"percent_change":277,"volume":1220,"transactions":9,"vwap":2321},45.457,45.49,0.033]