[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGA":3,"homepage-market-summary":27,"stock-historical-MAGA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGA","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},"Truth Social America First ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5195,0.826021,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},54.36,54.0628,0.2972,0.55,210.587479,58.96,50.212,1312.3116937171314,47.4,2276,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},45.96,1520,554790.235123,18.11,"2025-04-23",[180,183,190,198,207,218,227,236,246,256,265,274,282,291,300,308,316,326,333,341,349,357,366,375,384,392,399,408,417,424,431,438,446,452,460,470,476,486,494,503,512,520,529,537,545,554,563,571,579,588,596,605,613,620,631,639,648,659,667,675,682,688,696,704,711,718,723,728,734,741,745,749,755,762,770,776,783,790,798,804,810,818,824,831,836,842,847,853,860,866,871,877,884,888,893,898,905,910,915,919,924,929,936,940,947,951,954,959,966,971,976,981,985,990,994,998,1002,1009,1015,1020,1024,1028,1034,1039,1043,1049,1057,1063,1069,1076,1081,1089,1096,1100,1107,1115,1123,1130,1137,1143,1148,1154,1159,1166,1172,1177,1183,1189,1194,1200,1205,1209,1214,1218,1224,1229,1235,1241,1248,1254,1259,1264,1269,1275,1281,1285,1291,1297,1303,1307,1312,1315,1319,1324,1330,1335,1341,1346,1352,1361,1368,1374,1378,1383,1388,1394,1401,1407,1414,1422,1428,1435,1442,1449,1455,1460,1464,1470,1476,1480,1485,1491,1496,1500,1504,1510,1515,1521,1525,1528,1533,1539,1546,1554,1560,1566,1572,1579,1582,1589,1596,1602,1608,1614,1619,1626,1630,1634,1640,1646,1652,1655,1660,1665,1672,1676,1682,1686,1695,1701,1706,1711,1716,1720,1727,1733,1739,1744,1749,1756,1763,1767,1772,1779,1783,1787,1791,1796,1800,1803,1810,1815,1820,1825,1829,1835,1839,1845,1852,1856,1860,1865,1869,1873,1876,1880,1882,1887,1891,1897,1901,1906,1910,1914,1920,1925,1928,1935,1939,1944,1949,1953,1958,1963,1967,1973,1977,1983,1991,1997,2001,2007,2013,2017,2022,2027,2034,2040,2044,2050,2055,2060,2066,2074,2077,2083,2089,2092,2098,2104,2110,2115,2120,2126,2131,2138,2144,2148,2155,2162,2169,2174,2181,2186,2190,2196,2200,2207,2212,2217,2222,2227,2234,2240,2246,2253,2259,2265,2271,2275,2278,2284,2291,2296,2304,2310,2316,2322,2327,2332,2336,2342,2348,2354,2360],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},41,54.2152,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.2328,0.43,165.806887,53,54.1257,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",53.83,0.2107,0.39,226.463705,38,53.6865,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",53.905,53.6193,-0.3889,-0.72,255.439961,34,53.8362,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",54.09,54.1449,53.95,54.0082,-0.1744,-0.32,962.405846,35,54.0224,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",54.35,54.1826,-0.3171,-0.58,1178.146125,46,54.2999,{"date":228,"open":220,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",54.51,54.4997,0.0818,0.15,436.411494,28,54.4408,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",54.31,54.43,54.4179,-0.214,-0.39,801.126598,29,54.3935,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",54.72,54.63,54.6319,-0.4033,-0.73,877.56024,36,54.6607,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":225,"vwap":264},"2026-09-22",55,55.09,55.0352,0.072,0.13,964.628162,55.0278,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",55.05,54.9632,-0.0559,-0.1,513.24172,48,55.046,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":225,"vwap":281},"2026-09-18",55.07,55.0191,-0.314,-0.57,196.971081,55.1048,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",55.28,55.3331,0.2534,0.46,963.611048,45,55.2692,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",55.55,55.0797,-0.5712,-1.03,708.526895,52,55.2796,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":225,"vwap":307},"2026-09-15",55.7,55.6509,-0.2984,-0.53,542.162135,55.6817,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":225,"vwap":315},"2026-09-14",56,55.9493,-0.1717,-0.31,387.122353,56.005,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",56.21,56.12,56.121,0.2763,0.49,698.22212,47,56.1462,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":272,"vwap":332},"2026-09-10",55.8447,-0.3963,-0.7,192.675366,56.06,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":324,"vwap":340},"2026-09-09",56.485,56.241,-0.5537,-0.97,2100.493795,56.3369,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":83,"volume":346,"transactions":347,"vwap":348},"2026-09-08",56.93,56.7947,-0.4606,207.175114,49,56.9563,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",57.2553,-0.1609,-0.28,94.158193,39,57.2662,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":225,"vwap":365},"2026-09-03",57.17,57.4162,57.14,0.4592,0.81,763.015776,57.182,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":272,"vwap":374},"2026-09-02",56.76,57.01,56.957,0.3238,0.57,684.321198,56.8397,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":252,"volume":382,"transactions":196,"vwap":383},"2026-09-01",56.8701,56.9051,56.63,56.6332,-0.4159,1069.830734,56.7953,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":352,"percent_change":353,"volume":389,"transactions":390,"vwap":391},"2026-08-31",57.12,56.97,57.0491,1134.774122,51,57.0415,{"date":393,"open":394,"high":394,"low":386,"close":395,"change":396,"percent_change":138,"volume":397,"transactions":196,"vwap":398},"2026-08-28",57.5,57.21,-0.1978,1879.734009,57.1775,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",57.52,57.4078,-0.4388,-0.76,471.260258,42,57.4818,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":298,"vwap":416},"2026-08-26",57.865,57.9049,57.8466,0.0998,0.17,736.162393,57.8565,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":272,"vwap":423},"2026-08-25",57.7468,-0.1716,-0.3,121.078871,57.8054,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":225,"vwap":430},"2026-08-24",57.9184,-0.0238,-0.04,142.3378,57.8796,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":287,"volume":436,"transactions":324,"vwap":437},"2026-08-21",57.9,57.9422,0.2645,546.155754,57.916,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":390,"vwap":445},"2026-08-20",57.705,57.6777,-0.4347,-0.75,2516.323181,57.7046,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":128,"volume":450,"transactions":298,"vwap":451},"2026-08-19",58.1124,0.0504,157.306222,58.473,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":225,"vwap":459},"2026-08-18",58.06,58.062,-0.2207,-0.38,385.722922,58.107,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",58.29,58.3747,58.2827,-0.1703,-0.29,901.328868,62,58.3377,{"date":471,"open":22,"high":22,"low":472,"close":472,"change":473,"percent_change":128,"volume":474,"transactions":225,"vwap":475},"2026-08-14",58.453,0.0528,361.100024,58.6213,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",58.37,58.445,58.4002,0.3431,0.59,357.723264,44,58.3596,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":232,"volume":492,"transactions":258,"vwap":493},"2026-08-12",57.83,58.0571,57.829,0.0856,907.187296,57.8594,{"date":495,"open":454,"high":454,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",57.912,57.9715,0.2174,0.38,1988.021322,72,57.9654,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",57.62,57.7541,0.3323,0.58,1097.937867,65,57.7105,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":254,"vwap":519},"2026-08-07",57.25,57.4218,0.2937,0.51,345.208129,57.3768,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",57.4353,57.1281,-0.2989,-0.52,1825.845091,68,57.2791,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":214,"volume":534,"transactions":535,"vwap":536},"2026-08-05",57.72,57.427,-0.1828,929.068781,66,57.6484,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":324,"vwap":544},"2026-08-04",56.84,57.6098,0.5798,1.02,430.750491,57.3036,{"date":546,"open":547,"high":548,"low":368,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",56.89,57.03,0.47,0.83,735.349988,60,56.9205,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",56.29,56.56,-0.19,-0.33,488.608141,85,56.5277,{"date":564,"open":556,"high":565,"low":556,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",56.75,-0.274,-0.48,3678.826753,287,56.6437,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":272,"vwap":578},"2026-07-29",57.39,57.024,-0.526,-0.91,734.393356,57.3395,{"date":580,"open":581,"high":531,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",57.64,57.55,0.486,0.85,2203.6521,98,57.5842,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",57.064,0.0548,0.1,47.0161,13,57.1539,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",56.96,57.0092,0.569,1.01,1183.72626,69,56.9618,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",56.4402,-0.0691,-0.12,117.2421,37,56.3807,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":611,"vwap":619},"2026-07-22",56.5093,0.25,0.44,210.9011,56.4905,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",56.28,56.345,56.1999,56.2593,-0.0041,-0.01,2320.97235,64,56.2332,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":188,"vwap":638},"2026-07-20",56.32,56.2634,-0.3934,-0.69,750.28889,56.3194,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",57.405,56.6568,-0.3623,-0.64,1282.942593,54,57.1316,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",57,57.04,56.49,57.0191,0.8191,1.46,3369.16912,50,56.9184,{"date":660,"open":661,"high":557,"low":662,"close":662,"change":663,"percent_change":466,"volume":664,"transactions":665,"vwap":666},"2026-07-15",56.46,56.2,-0.1646,5307.702878,75,56.3102,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",56.3646,-0.1287,-0.23,122.566543,43,56.3993,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":616,"volume":680,"transactions":310,"vwap":681},"2026-07-13",56.645,56.4933,0.1413,601.746161,56.5645,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":517,"volume":687,"transactions":9,"vwap":685},"2026-07-10",56.42,56.352,0.286,900,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",56.07,56.35,56.066002,0.015,0.03,1200,{"date":697,"open":698,"high":699,"low":310,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",56.24,56.27,56.050999,-0.682,-1.2,2900,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":414,"volume":710,"transactions":9,"vwap":708},"2026-07-07",56.83,56.73,56.733,0.096,2000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":270,"volume":717,"transactions":9,"vwap":715},"2026-07-06",56.745,56.54,56.637,-0.059,1300,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":118,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",56.696,1.12,100,{"date":724,"open":725,"high":698,"low":692,"close":692,"change":726,"percent_change":262,"volume":727,"transactions":9,"vwap":692},"2026-07-01",56.183,0.07,500,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":138,"volume":733,"transactions":9,"vwap":731},"2026-06-30",56.184,55.996,-0.192,600,{"date":735,"open":556,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",56.34,56.080002,56.188,0,1600,{"date":742,"open":662,"high":662,"low":738,"close":738,"change":743,"percent_change":194,"volume":744,"transactions":9,"vwap":738},"2026-06-26",0.221,400,{"date":746,"open":302,"high":747,"low":302,"close":747,"change":748,"percent_change":103,"volume":717,"transactions":9,"vwap":747},"2026-06-25",55.967,0.403,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":154,"volume":754,"transactions":9,"vwap":752},"2026-06-24",55.559,55.564,0.372,200,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",55.19,55.192,0.164,0.3,300,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-22",55.13,54.98,55.028,0.134,0.24,5400,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":744,"transactions":9,"vwap":773},"2026-06-18",54.93,54.894,0.104,0.19,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":695,"transactions":9,"vwap":780},"2026-06-17",55.46,55.706,54.79,-0.84,-1.51,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":710,"transactions":9,"vwap":787},"2026-06-16",55.75,55.795,55.63,0.16,0.29,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",55.81,55.89,55.47,-0.125,-0.22,3600,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":761,"transactions":9,"vwap":801},"2026-06-12",55.611,55.595,0.288,0.52,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":744,"transactions":9,"vwap":807},"2026-06-11",54.8,55.307,0.757,1.39,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",55.11,55.151,54.55,-0.363,-0.66,6300,{"date":819,"open":814,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":710,"transactions":9,"vwap":820},"2026-06-09",54.913,54.27,0.523,0.96,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",54.86,54.39,-0.368,-0.67,2100,{"date":832,"open":780,"high":780,"low":833,"close":833,"change":834,"percent_change":835,"volume":761,"transactions":9,"vwap":833},"2026-06-05",54.758,-0.142,-0.26,{"date":837,"open":838,"high":839,"low":248,"close":839,"change":840,"percent_change":601,"volume":841,"transactions":9,"vwap":839},"2026-06-04",54.755,54.9,0.548,7000,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":627,"volume":754,"transactions":9,"vwap":845},"2026-06-03",54.44,54.352,-0.008,{"date":848,"open":849,"high":17,"low":850,"close":17,"change":851,"percent_change":852,"volume":687,"transactions":9,"vwap":17},"2026-06-02",54.33,54.32,0.257,0.48,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-01",54.13,54.103,-0.385,-0.71,700,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":138,"volume":859,"transactions":9,"vwap":864},"2026-05-29",54.48,54.575,54.488,-0.185,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":761,"transactions":9,"vwap":868},"2026-05-28",54.673,0.153,0.28,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":627,"volume":859,"transactions":9,"vwap":875},"2026-05-27",54.49,54.58,54.52,-0.003,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":726,"volume":883,"transactions":9,"vwap":881},"2026-05-26",54.57,54.97,54.523,0.04,1700,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":287,"volume":722,"transactions":9,"vwap":886},"2026-05-22",54.483,0.248,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":754,"transactions":9,"vwap":890},"2026-05-21",54.235,0.01,0.02,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":754,"transactions":9,"vwap":895},"2026-05-20",54.225,0.408,0.76,{"date":899,"open":900,"high":211,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-19",53.71,53.817,-0.244,-0.45,1900,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":186,"percent_change":909,"volume":727,"transactions":9,"vwap":908},"2026-05-18",54.029999,54.061001,0.8,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":754,"transactions":9,"vwap":912},"2026-05-15",53.631,-0.601,-1.11,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":482,"volume":722,"transactions":9,"vwap":917},"2026-05-14",54.232,0.319,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":330,"volume":744,"transactions":9,"vwap":922},"2026-05-13",53.82,53.913,-0.378,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":761,"transactions":9,"vwap":926},"2026-05-12",54.291,0.067,0.12,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":128,"volume":935,"transactions":9,"vwap":932},"2026-05-11",54.12,54.224,53.5,0.051,1100,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":796,"volume":744,"transactions":9,"vwap":938},"2026-05-08",54.173,-0.119,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":859,"transactions":9,"vwap":944},"2026-05-07",54.74,54.75,54.292,-0.698,-1.27,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":891,"percent_change":892,"volume":883,"transactions":9,"vwap":950},"2026-05-06",55.049999,54.99,{"date":952,"open":765,"high":765,"low":765,"close":765,"change":953,"percent_change":98,"volume":754,"transactions":9,"vwap":765},"2026-05-05",0.305,{"date":955,"open":248,"high":248,"low":956,"close":956,"change":957,"percent_change":958,"volume":744,"transactions":9,"vwap":956},"2026-05-04",54.675,-0.431,-0.78,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",55.37,55.106,-0.452,-0.81,4500,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":722,"transactions":9,"vwap":968},"2026-04-30",55.558,1.008,1.85,{"date":972,"open":806,"high":806,"low":973,"close":814,"change":974,"percent_change":975,"volume":935,"transactions":9,"vwap":814},"2026-04-29",54.34,-0.305,-0.56,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":627,"percent_change":980,"volume":935,"transactions":9,"vwap":979},"2026-04-28",54.81,54.855,-0.02,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":694,"volume":744,"transactions":9,"vwap":983},"2026-04-27",54.865,0.017,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":727,"transactions":9,"vwap":987},"2026-04-24",54.848,-0.361,-0.65,{"date":991,"open":880,"high":992,"low":880,"close":992,"change":993,"percent_change":103,"volume":733,"transactions":9,"vwap":992},"2026-04-23",55.209,0.4,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":313,"volume":754,"transactions":9,"vwap":996},"2026-04-22",54.809,-0.168,{"date":999,"open":765,"high":949,"low":880,"close":1000,"change":421,"percent_change":1001,"volume":717,"transactions":9,"vwap":1000},"2026-04-21",54.977,-0.54,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":789,"volume":1008,"transactions":9,"vwap":1006},"2026-04-20",55.060001,55.38,55.277,0.162,2400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":172,"transactions":9,"vwap":1012},"2026-04-17",55.16,55.115,0.379,0.69,{"date":1016,"open":942,"high":942,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":904,"transactions":9,"vwap":1017},"2026-04-16",54.736,0.201,0.37,{"date":1021,"open":248,"high":248,"low":1022,"close":1022,"change":1023,"percent_change":466,"volume":727,"transactions":9,"vwap":1022},"2026-04-15",54.535,-0.156,{"date":1025,"open":249,"high":248,"low":249,"close":1026,"change":1027,"percent_change":592,"volume":687,"transactions":9,"vwap":1026},"2026-04-14",54.691,0.054,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":761,"transactions":9,"vwap":1031},"2026-04-13",54.19,54.637,0.329,0.61,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":754,"transactions":9,"vwap":1036},"2026-04-10",54.308,-0.346,-0.63,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1027,"percent_change":592,"volume":754,"transactions":9,"vwap":1042},"2026-04-09",54.82,54.654,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":717,"transactions":9,"vwap":1046},"2026-04-08",54.221,54.6,0.905,1.69,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":732,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-07",53.68,53.85,53.67,53.695,-0.36,5800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":993,"volume":883,"transactions":9,"vwap":1060},"2026-04-06",53.62,53.887,53.51,0.217,{"date":1064,"open":1065,"high":1053,"low":1065,"close":1053,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1053},"2026-04-02",53.26,0.121,0.23,3400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":726,"volume":710,"transactions":9,"vwap":1074},"2026-04-01",53.49,53.58,53.47,53.549,0.036,{"date":1077,"open":188,"high":1078,"low":188,"close":1078,"change":1079,"percent_change":1080,"volume":695,"transactions":9,"vwap":1078},"2026-03-31",53.513,0.642,1.21,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1008,"transactions":9,"vwap":1086},"2026-03-30",53.049999,53.485,52.86,52.871,-0.091,-0.17,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":733,"transactions":9,"vwap":1093},"2026-03-27",53.14,53.21,52.962,-0.326,-0.61,{"date":1097,"open":1072,"high":1072,"low":1098,"close":1098,"change":1099,"percent_change":138,"volume":754,"transactions":9,"vwap":1098},"2026-03-26",53.288,-0.183,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":733,"transactions":9,"vwap":1103},"2026-03-25",53.33,53.471,53.31,0.339,0.64,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-24",52.865,53.28,53.132,0.181,0.34,1400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-23",52.78,53.29,52.951,0.681,1.3,1500,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",52.64,52.27,-0.805,-1.52,800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1129,"transactions":9,"vwap":1134},"2026-03-19",52.95,53.09,53.075001,-0.105,-0.2,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":859,"transactions":9,"vwap":1140},"2026-03-18",53.69,53.18,-0.695,-1.29,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":754,"transactions":9,"vwap":1145},"2026-03-17",53.875,0.22,0.41,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":754,"transactions":9,"vwap":1151},"2026-03-16",53.72,53.655,0.321,0.6,{"date":1155,"open":1072,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":739,"volume":717,"transactions":9,"vwap":1157},"2026-03-13",53.765,53.334,0.002,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":859,"transactions":9,"vwap":1163},"2026-03-12",53.555,53.658,53.332,-0.538,-1,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":559,"volume":1114,"transactions":9,"vwap":1170},"2026-03-11",53.94,53.79,53.87,-0.177,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":727,"transactions":9,"vwap":1174},"2026-03-10",54.047001,-0.433,-0.79,{"date":1178,"open":1179,"high":862,"low":1180,"close":862,"change":1181,"percent_change":980,"volume":1182,"transactions":9,"vwap":862},"2026-03-09",53.99,53.97,-0.009,1800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":935,"transactions":9,"vwap":1186},"2026-03-06",54.37,54.489,-0.631,-1.14,{"date":1190,"open":1191,"high":1191,"low":812,"close":1192,"change":644,"percent_change":1193,"volume":687,"transactions":9,"vwap":1192},"2026-03-05",55.48,55.12,-1.15,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":768,"volume":935,"transactions":9,"vwap":1197},"2026-03-04",55.73,55.76,55.66,0.135,{"date":1201,"open":293,"high":1202,"low":258,"close":1202,"change":1203,"percent_change":1204,"volume":1114,"transactions":9,"vwap":1202},"2026-03-03",55.625,-0.592,-1.05,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1147,"volume":744,"transactions":9,"vwap":1207},"2026-03-02",56.217,0.227,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":788,"volume":1114,"transactions":9,"vwap":1212},"2026-02-27",55.67,55.99,0.088,{"date":1215,"open":1197,"high":1216,"low":1197,"close":1216,"change":1217,"percent_change":20,"volume":744,"transactions":9,"vwap":1216},"2026-02-26",55.902,0.308,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":172,"transactions":9,"vwap":1221},"2026-02-25",55.325,55.594,-0.221,-0.4,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1106,"volume":935,"transactions":9,"vwap":1227},"2026-02-24",55.476,55.815,0.357,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":935,"transactions":9,"vwap":1232},"2026-02-23",55.935,55.458,-0.551,-0.98,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1122,"transactions":9,"vwap":1238},"2026-02-20",55.61,56.0089989,0.203,0.36,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":740,"transactions":9,"vwap":1245},"2026-02-19",55.91,55.68,55.806,-0.017,-0.03,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1113,"volume":859,"transactions":9,"vwap":1252},"2026-02-18",55.83,55.809,55.823,0.187,{"date":1255,"open":1197,"high":1243,"low":1256,"close":1257,"change":1258,"percent_change":353,"volume":740,"transactions":9,"vwap":1257},"2026-02-17",55.502,55.636,-0.157,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":550,"volume":172,"transactions":9,"vwap":1262},"2026-02-13",55.32,55.793,0.461,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":576,"volume":859,"transactions":9,"vwap":1267},"2026-02-12",55.545,55.332,-0.508,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":68,"volume":717,"transactions":9,"vwap":1273},"2026-02-11",55.93,55.775,55.84,0.119,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":617,"volume":1129,"transactions":9,"vwap":1279},"2026-02-10",55.4,55.74,55.721,0.243,{"date":1282,"open":778,"high":1283,"low":961,"close":1283,"change":1284,"percent_change":428,"volume":1114,"transactions":9,"vwap":1283},"2026-02-09",55.478,-0.022,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":172,"transactions":9,"vwap":1288},"2026-02-06",55.227,55.5,1.076,1.98,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":744,"transactions":9,"vwap":1294},"2026-02-05",54.42,54.424,-0.505,-0.92,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1182,"transactions":9,"vwap":1300},"2026-02-04",54.23,54.929,0.873,1.61,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":159,"volume":722,"transactions":9,"vwap":1305},"2026-02-03",54.056,0.474,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":775,"volume":1182,"transactions":9,"vwap":1310},"2026-02-02",53.56,53.582,0.102,{"date":1313,"open":1083,"high":1314,"low":1083,"close":1314,"change":980,"percent_change":428,"volume":935,"transactions":9,"vwap":1314},"2026-01-30",53.48,{"date":1316,"open":1317,"high":1317,"low":1073,"close":933,"change":1318,"percent_change":262,"volume":727,"transactions":9,"vwap":933},"2026-01-29",53.65,0.071,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1222,"percent_change":1323,"volume":761,"transactions":9,"vwap":1322},"2026-01-28",53.46,53.429,-0.41,{"date":1325,"open":1139,"high":1326,"low":1327,"close":1317,"change":428,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1317},"2026-01-27",53.755,53.54,-0.07,2500,{"date":1331,"open":1332,"high":1333,"low":1139,"close":1139,"change":1334,"percent_change":414,"volume":717,"transactions":9,"vwap":1139},"2026-01-26",53.75,53.77,0.093,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":727,"transactions":9,"vwap":1338},"2026-01-23",53.635,53.597,-0.267,-0.5,{"date":1342,"open":646,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1136,"volume":883,"transactions":9,"vwap":1344},"2026-01-22",54.049999,53.864,-0.109,{"date":1347,"open":1348,"high":1179,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":710,"transactions":9,"vwap":1349},"2026-01-21",53.4,53.973,0.872,1.64,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-20",53.35,53.415,53.060001,53.101,-0.784,-1.45,4300,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":935,"transactions":9,"vwap":1365},"2026-01-16",53.84,53.91,53.885,-0.034,-0.06,{"date":1369,"open":1327,"high":1370,"low":1327,"close":1371,"change":1372,"percent_change":372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-15",53.947,53.919,0.307,2700,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":118,"volume":727,"transactions":9,"vwap":1376},"2026-01-14",53.612,0.333,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":49,"volume":727,"transactions":9,"vwap":1381},"2026-01-13",53.2,53.279,0.098,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":262,"volume":172,"transactions":9,"vwap":1386},"2026-01-12",53.12,53.181,0.069,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":687,"transactions":9,"vwap":1391},"2026-01-09",52.79,53.112,0.478,0.91,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":695,"transactions":9,"vwap":1398},"2026-01-08",52.42,52.72,52.634,0.703,1.35,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":904,"transactions":9,"vwap":1404},"2026-01-07",52.7,51.931,-0.719,-1.37,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1106,"volume":830,"transactions":9,"vwap":1412},"2026-01-06",52.26,52.67,52.23,52.65,0.337,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":823,"volume":1421,"transactions":9,"vwap":1419},"2026-01-05",52.09,52.39,51.93,52.313,0.499,3800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":550,"volume":1427,"transactions":9,"vwap":1425},"2026-01-02",51.451,51.814,0.424,4700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":964,"volume":1434,"transactions":9,"vwap":1432},"2025-12-31",51.81,51.38,51.39,-0.418,3200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":687,"transactions":9,"vwap":1439},"2025-12-30",51.86,51.88,51.808,-0.848,-1.61,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1129,"transactions":9,"vwap":1446},"2025-12-29",52.69,52.62,52.656,-0.066,-0.13,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":744,"transactions":9,"vwap":1452},"2025-12-26",52.52,52.722,-0.056,-0.11,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1113,"volume":761,"transactions":9,"vwap":1458},"2025-12-24",52.615,52.778,0.178,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1448,"volume":754,"transactions":9,"vwap":1462},"2025-12-23",52.6,-0.071,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":103,"volume":1114,"transactions":9,"vwap":1468},"2025-12-22",52.36,52.71,52.671,0.382,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":739,"volume":733,"transactions":9,"vwap":1474},"2025-12-19",52.31,52.395,52.289,0.001,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":980,"volume":754,"transactions":9,"vwap":1478},"2025-12-18",52.288,-0.012,{"date":1481,"open":1451,"high":1451,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":744,"transactions":9,"vwap":1482},"2025-12-17",52.3,-0.047,-0.09,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":83,"volume":935,"transactions":9,"vwap":1489},"2025-12-16",52.75,52.32,52.347,-0.421,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":693,"percent_change":694,"volume":1122,"transactions":9,"vwap":1495},"2025-12-15",53.07,52.54,52.768,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1055,"volume":754,"transactions":9,"vwap":1498},"2025-12-12",52.753,-0.188,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1377,"percent_change":118,"volume":733,"transactions":9,"vwap":1503},"2025-12-11",52.97,52.941,{"date":1505,"open":1506,"high":1412,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":935,"transactions":9,"vwap":1507},"2025-12-10",52.07,52.608,0.694,1.34,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1499,"percent_change":1055,"volume":687,"transactions":9,"vwap":1514},"2025-12-09",52.049999,52.232,51.914,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":744,"transactions":9,"vwap":1518},"2025-12-08",52.15,52.102,-0.469,-0.89,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1484,"volume":744,"transactions":9,"vwap":1523},"2025-12-05",52.571,-0.046,{"date":1526,"open":1467,"high":1467,"low":1527,"close":1527,"change":1158,"percent_change":739,"volume":744,"transactions":9,"vwap":1527},"2025-12-04",52.617,{"date":1529,"open":1530,"high":1457,"low":1530,"close":1457,"change":1531,"percent_change":1532,"volume":744,"transactions":9,"vwap":1457},"2025-12-03",52.21,0.482,0.92,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":695,"transactions":9,"vwap":1536},"2025-12-02",52.51,52.133,-0.259,-0.49,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":687,"transactions":9,"vwap":1543},"2025-12-01",52.46,52.707,52.392,-0.313,-0.59,{"date":1547,"open":1535,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-28",52.84,52.473,52.705,0.26,0.5,3000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":727,"transactions":9,"vwap":1557},"2025-11-26",52.47,52.445,0.468,0.9,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1122,"transactions":9,"vwap":1563},"2025-11-25",51.41,51.977,0.706,1.38,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1113,"volume":883,"transactions":9,"vwap":1569},"2025-11-24",50.93,51.271,50.84,0.176,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":695,"transactions":9,"vwap":1576},"2025-11-21",50.592,51.34,51.095001,0.883,1.76,{"date":1580,"open":23,"high":23,"low":23,"close":23,"change":1581,"percent_change":404,"volume":761,"transactions":9,"vwap":23},"2025-11-20",-0.387,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":525,"volume":1588,"transactions":9,"vwap":1586},"2025-11-19",50.7,50.45,50.599,-0.262,9300,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1551,"volume":1595,"transactions":9,"vwap":1593},"2025-11-18",50.6,51.029999,50.861,0.133,3900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":172,"transactions":9,"vwap":1599},"2025-11-17",51.24,50.728,-0.658,-1.28,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1247,"volume":1122,"transactions":9,"vwap":1606},"2025-11-14",51.080002,51.51,51.386,-0.015,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":733,"transactions":9,"vwap":1611},"2025-11-13",51.775,51.401,-0.571,-1.1,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":726,"volume":727,"transactions":9,"vwap":1617},"2025-11-12",52.17,51.972,0.038,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":797,"transactions":9,"vwap":1623},"2025-11-11",51.56,52.040001,51.934,0.364,0.71,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":768,"percent_change":549,"volume":733,"transactions":9,"vwap":1629},"2025-11-10",51.418,51.57,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":803,"percent_change":542,"volume":727,"transactions":9,"vwap":1633},"2025-11-07",50.75,51.33,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":975,"volume":965,"transactions":9,"vwap":1638},"2025-11-06",51.055,50.8,50.81,-0.288,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":869,"percent_change":760,"volume":1645,"transactions":9,"vwap":1644},"2025-11-05",50.63,51.221,51.098,4000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":138,"volume":1129,"transactions":9,"vwap":1650},"2025-11-04",50.67,50.953,50.945,-0.175,{"date":1653,"open":1648,"high":1654,"low":1648,"close":1654,"change":671,"percent_change":903,"volume":717,"transactions":9,"vwap":1654},"2025-11-03",51.12,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":789,"percent_change":372,"volume":717,"transactions":9,"vwap":1659},"2025-10-31",51.09,51.45,51.35,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":279,"volume":1553,"transactions":9,"vwap":1663},"2025-10-30",51.53,51.060001,-0.292,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":172,"transactions":9,"vwap":1669},"2025-10-29",51.9,51.31,51.352,-0.566,-1.09,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1233,"percent_change":1204,"volume":710,"transactions":9,"vwap":1675},"2025-10-28",52.35,51.918,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":194,"volume":1114,"transactions":9,"vwap":1680},"2025-10-27",52.9,52.4,52.469,0.206,{"date":1683,"open":1541,"high":1541,"low":1684,"close":1684,"change":1685,"percent_change":1551,"volume":935,"transactions":9,"vwap":1684},"2025-10-24",52.263,0.138,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-23",52.084999,52.25,51.85,52.125,0.173,0.33,4800,{"date":1696,"open":1126,"high":1126,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-22",51.952,-0.229,-0.44,4600,{"date":1702,"open":1506,"high":1703,"low":1506,"close":1704,"change":1705,"percent_change":164,"volume":703,"transactions":9,"vwap":1704},"2025-10-21",52.354,52.181,0.106,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":601,"volume":1122,"transactions":9,"vwap":1709},"2025-10-20",51.84,52.075001,0.521,{"date":1712,"open":1629,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":617,"volume":687,"transactions":9,"vwap":1714},"2025-10-17",51.6,51.554,0.224,{"date":1717,"open":1418,"high":1418,"low":1633,"close":1633,"change":1001,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1633},"2025-10-16",-1.04,2200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":883,"transactions":9,"vwap":1724},"2025-10-15",52.099998,51.73,51.87,-0.026,-0.05,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":687,"transactions":9,"vwap":1730},"2025-10-14",51.071999,51.896,0.572,1.11,{"date":1734,"open":1735,"high":1736,"low":1654,"close":1737,"change":1738,"percent_change":909,"volume":1434,"transactions":9,"vwap":1737},"2025-10-13",51.25,51.42,51.324,0.407,{"date":1740,"open":1724,"high":1724,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1114,"transactions":9,"vwap":1741},"2025-10-10",50.917,-0.938,-1.81,{"date":1745,"open":298,"high":298,"low":1746,"close":1747,"change":1748,"percent_change":1296,"volume":859,"transactions":9,"vwap":1747},"2025-10-09",51.82,51.855,-0.484,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":928,"volume":1755,"transactions":9,"vwap":1753},"2025-10-08",52.12,52.425,52.339,0.062,5300,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":975,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",52.355,52.163,52.277,-0.293,3300,{"date":1764,"open":1117,"high":1117,"low":1765,"close":1765,"change":1766,"percent_change":671,"volume":841,"transactions":9,"vwap":1765},"2025-10-06",52.57,-0.121,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":482,"volume":1068,"transactions":9,"vwap":1770},"2025-10-03",52.895,52.691,0.311,{"date":1773,"open":1616,"high":1396,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-02",52.16,52.38,-0.084,-0.16,3700,{"date":1780,"open":1472,"high":1781,"low":1472,"close":1781,"change":1782,"percent_change":1454,"volume":859,"transactions":9,"vwap":1781},"2025-10-01",52.464,-0.058,{"date":1784,"open":1679,"high":1785,"low":1679,"close":1785,"change":1786,"percent_change":164,"volume":172,"transactions":9,"vwap":1785},"2025-09-30",52.522,0.105,{"date":1788,"open":1789,"high":1789,"low":1689,"close":1790,"change":1594,"percent_change":616,"volume":695,"transactions":9,"vwap":1790},"2025-09-29",52.53,52.417,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":601,"volume":695,"transactions":9,"vwap":1794},"2025-09-26",52.14,52.284,0.522,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1095,"volume":733,"transactions":9,"vwap":1798},"2025-09-25",51.762,-0.319,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1367,"percent_change":609,"volume":761,"transactions":9,"vwap":1802},"2025-09-24",52.081001,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-23",52.060001,52.141,0.168,0.32,10400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1777,"volume":935,"transactions":9,"vwap":1813},"2025-09-22",51.76,51.973,-0.081,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":744,"transactions":9,"vwap":1817},"2025-09-19",52.054001,-0.241,-0.46,{"date":1821,"open":1822,"high":1674,"low":1409,"close":1823,"change":1824,"percent_change":113,"volume":687,"transactions":9,"vwap":1823},"2025-09-18",52.28,52.295,0.184,{"date":1826,"open":1822,"high":1827,"low":1828,"close":1828,"change":892,"percent_change":882,"volume":695,"transactions":9,"vwap":1828},"2025-09-17",52.384,52.111,{"date":1830,"open":1488,"high":1488,"low":1831,"close":1832,"change":1833,"percent_change":428,"volume":1834,"transactions":9,"vwap":1832},"2025-09-16",52.080002,52.091,-0.023,3100,{"date":1836,"open":1765,"high":1765,"low":1416,"close":1837,"change":1838,"percent_change":1545,"volume":717,"transactions":9,"vwap":1837},"2025-09-15",52.114,-0.309,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":816,"volume":695,"transactions":9,"vwap":1843},"2025-09-12",52.44,52.585,52.423,-0.35,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":859,"transactions":9,"vwap":1849},"2025-09-11",52.56,52.8,52.773,0.742,1.43,{"date":1853,"open":1774,"high":1774,"low":1854,"close":1854,"change":1855,"percent_change":128,"volume":1129,"transactions":9,"vwap":1854},"2025-09-10",52.030998,0.048,{"date":1857,"open":1512,"high":1512,"low":1858,"close":1858,"change":1859,"percent_change":305,"volume":744,"transactions":9,"vwap":1858},"2025-09-09",51.983,-0.278,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1484,"volume":744,"transactions":9,"vwap":1863},"2025-09-08",52.41,52.261,-0.045,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1367,"volume":754,"transactions":9,"vwap":1867},"2025-09-05",52.306,-0.029,{"date":1870,"open":1416,"high":1871,"low":1416,"close":1871,"change":1872,"percent_change":159,"volume":935,"transactions":9,"vwap":1871},"2025-09-04",52.335,0.459,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":566,"percent_change":305,"volume":733,"transactions":9,"vwap":1875},"2025-09-03",51.876,{"date":1877,"open":1722,"high":1774,"low":1878,"close":1517,"change":1879,"percent_change":525,"volume":695,"transactions":9,"vwap":1517},"2025-09-02",52.02,-0.275,{"date":1881,"open":1462,"high":1462,"low":1752,"close":1752,"change":1328,"percent_change":1448,"volume":727,"transactions":9,"vwap":1752},"2025-08-29",{"date":1883,"open":1884,"high":1884,"low":1396,"close":1885,"change":1886,"percent_change":313,"volume":1719,"transactions":9,"vwap":1885},"2025-08-28",52.77,52.495,-0.165,{"date":1888,"open":1125,"high":1889,"low":1125,"close":1889,"change":1890,"percent_change":760,"volume":1129,"transactions":9,"vwap":1889},"2025-08-27",52.66,0.156,{"date":1892,"open":1893,"high":1894,"low":1482,"close":1894,"change":1895,"percent_change":1896,"volume":172,"transactions":9,"vwap":1894},"2025-08-26",52.448,52.504,0.056,0.11,{"date":1898,"open":1848,"high":1848,"low":1893,"close":1893,"change":1899,"percent_change":1900,"volume":740,"transactions":9,"vwap":1893},"2025-08-25",-0.357,-0.68,{"date":1902,"open":1674,"high":1903,"low":1674,"close":1903,"change":1904,"percent_change":1905,"volume":687,"transactions":9,"vwap":1903},"2025-08-22",52.805,0.997,1.92,{"date":1907,"open":1908,"high":1708,"low":1908,"close":1439,"change":1909,"percent_change":214,"volume":1182,"transactions":9,"vwap":1439},"2025-08-21",49.99,-0.164,{"date":1911,"open":1667,"high":1617,"low":1667,"close":1617,"change":1912,"percent_change":1913,"volume":733,"transactions":9,"vwap":1617},"2025-08-20",0.033,0.06,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":118,"volume":172,"transactions":9,"vwap":1918},"2025-08-19",51.61,52.0079994,51.939,0.327,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":466,"volume":717,"transactions":9,"vwap":1923},"2025-08-18",51.66,51.612,-0.148,{"date":1926,"open":1708,"high":1708,"low":1812,"close":1812,"change":1927,"percent_change":242,"volume":744,"transactions":9,"vwap":1812},"2025-08-15",-0.202,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1639,"percent_change":1934,"volume":1762,"transactions":9,"vwap":1933},"2025-08-14",51.91,51.98,51.709,51.962,-0.55,{"date":1936,"open":1812,"high":1689,"low":1723,"close":1689,"change":1937,"percent_change":1938,"volume":740,"transactions":9,"vwap":1689},"2025-08-13",0.558,1.08,{"date":1940,"open":1659,"high":1941,"low":1659,"close":1941,"change":1942,"percent_change":1943,"volume":717,"transactions":9,"vwap":1941},"2025-08-12",51.692,0.622,1.22,{"date":1945,"open":1658,"high":1658,"low":1946,"close":1947,"change":1948,"percent_change":1223,"volume":797,"transactions":9,"vwap":1947},"2025-08-11",51.02,51.07,-0.206,{"date":1950,"open":1735,"high":1951,"low":1598,"close":1952,"change":1007,"percent_change":1808,"volume":687,"transactions":9,"vwap":1952},"2025-08-08",51.3,51.276,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1367,"volume":717,"transactions":9,"vwap":1956},"2025-08-07",51.525,51.114,-0.031,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":353,"volume":1114,"transactions":9,"vwap":1961},"2025-08-06",51.37,51.145,-0.143,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1912,"percent_change":1913,"volume":1182,"transactions":9,"vwap":1966},"2025-08-05",51.19,51.288,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1731,"percent_change":1972,"volume":733,"transactions":9,"vwap":1971},"2025-08-04",51.16,51.265,51.255,1.13,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":421,"percent_change":1545,"volume":1129,"transactions":9,"vwap":1976},"2025-08-01",50.24,50.683,{"date":1978,"open":1979,"high":1658,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":883,"transactions":9,"vwap":1980},"2025-07-31",51.297,50.983,-0.479,-0.93,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1719,"transactions":9,"vwap":1988},"2025-07-30",51.83,51.95,51.4,51.462,-0.443,-0.85,{"date":1992,"open":1986,"high":1986,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":710,"transactions":9,"vwap":1994},"2025-07-29",51.74,51.905,0.073,0.14,{"date":1998,"open":1411,"high":1411,"low":1999,"close":1999,"change":2000,"percent_change":1934,"volume":687,"transactions":9,"vwap":1999},"2025-07-28",51.832,-0.285,{"date":2002,"open":2003,"high":2004,"low":1812,"close":2004,"change":2005,"percent_change":2006,"volume":1129,"transactions":9,"vwap":2004},"2025-07-25",51.89,52.117,0.273,0.53,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":525,"volume":1553,"transactions":9,"vwap":2011},"2025-07-24",51.927,51.99,51.844,-0.273,{"date":2014,"open":2010,"high":2004,"low":1986,"close":2004,"change":2015,"percent_change":2016,"volume":883,"transactions":9,"vwap":2004},"2025-07-23",0.323,0.62,{"date":2018,"open":2019,"high":2020,"low":1432,"close":2020,"change":2021,"percent_change":1578,"volume":1645,"transactions":9,"vwap":2020},"2025-07-22",51.43,51.794,0.895,{"date":2023,"open":1668,"high":1736,"low":2024,"close":2024,"change":2025,"percent_change":252,"volume":2026,"transactions":9,"vwap":2024},"2025-07-21",50.899,-0.376,4200,{"date":2028,"open":1668,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1240,"volume":2033,"transactions":9,"vwap":2031},"2025-07-18",51.32,51.21,51.275,0.186,4400,{"date":2035,"open":2036,"high":1657,"low":2037,"close":2038,"change":2039,"percent_change":108,"volume":1182,"transactions":9,"vwap":2038},"2025-07-17",50.88,50.86,51.089001,0.367,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":767,"percent_change":1551,"volume":883,"transactions":9,"vwap":2043},"2025-07-16",50.51,50.722,{"date":2045,"open":1584,"high":1584,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-07-15",50.588,-0.77,-1.5,2600,{"date":2051,"open":34,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":1146,"volume":904,"transactions":9,"vwap":2052},"2025-07-14",51.358,51.176,0.111,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1639,"percent_change":975,"volume":1329,"transactions":9,"vwap":2059},"2025-07-11",51.17,51.28,51.247,{"date":2061,"open":2030,"high":1922,"low":2030,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-07-10",51.535,0.332,0.65,8300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-07-09",51.18,51.203,50.96,0.277,0.54,5000,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1824,"percent_change":1240,"volume":744,"transactions":9,"vwap":2076},"2025-07-08",50.926,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":203,"volume":935,"transactions":9,"vwap":2081},"2025-07-07",51.040001,50.59,50.742,-0.369,{"date":2084,"open":1735,"high":1735,"low":2085,"close":2086,"change":2087,"percent_change":68,"volume":2088,"transactions":9,"vwap":2086},"2025-07-03",50.99,51.111,0.108,3500,{"date":2090,"open":1632,"high":2091,"low":1632,"close":2091,"change":953,"percent_change":1153,"volume":687,"transactions":9,"vwap":2091},"2025-07-02",51.0029984,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1731,"percent_change":2097,"volume":727,"transactions":9,"vwap":2096},"2025-07-01",50.28,50.785,50.698,1.14,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2006,"volume":2049,"transactions":9,"vwap":2102},"2025-06-30",50.22,49.89,50.126,0.266,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":775,"volume":904,"transactions":9,"vwap":2108},"2025-06-27",49.9,50.088001,49.86,0.094,{"date":2111,"open":2112,"high":2113,"low":134,"close":2113,"change":1413,"percent_change":2114,"volume":904,"transactions":9,"vwap":2113},"2025-06-26",49.59,49.766,0.68,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":296,"volume":733,"transactions":9,"vwap":2118},"2025-06-25",49.6,49.429,-0.515,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":118,"volume":740,"transactions":9,"vwap":2124},"2025-06-24",49.71,49.97,49.944,0.312,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":897,"volume":1008,"transactions":9,"vwap":2129},"2025-06-23",49.31,49.632,0.374,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":993,"volume":2137,"transactions":9,"vwap":2135},"2025-06-20",49.43,49.2,49.258,0.196,2300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":694,"volume":883,"transactions":9,"vwap":2142},"2025-06-18",49.24,49.28,49.062,0.016,{"date":2145,"open":2146,"high":2146,"low":347,"close":2147,"change":1838,"percent_change":1038,"volume":797,"transactions":9,"vwap":2147},"2025-06-17",49.25,49.046001,{"date":2149,"open":2133,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":617,"volume":2154,"transactions":9,"vwap":2152},"2025-06-16",49.54,49.34,49.355,0.218,2800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":935,"transactions":9,"vwap":2159},"2025-06-13",49.65,49.09,49.137,-0.465,-0.94,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1240,"volume":1008,"transactions":9,"vwap":2167},"2025-06-12",49.37,49.63,49.29,49.602,0.179,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1886,"percent_change":559,"volume":883,"transactions":9,"vwap":2173},"2025-06-11",49.67,49.3,49.423,{"date":2175,"open":2176,"high":2177,"low":2133,"close":2178,"change":2179,"percent_change":363,"volume":2180,"transactions":9,"vwap":2178},"2025-06-10",49.499,49.62,49.588,0.398,6700,{"date":2182,"open":134,"high":134,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1114,"transactions":9,"vwap":2183},"2025-06-09",49.19,-0.131,-0.27,{"date":2187,"open":2188,"high":2188,"low":2140,"close":2189,"change":1426,"percent_change":42,"volume":695,"transactions":9,"vwap":2189},"2025-06-06",49.33,49.321,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2185,"volume":859,"transactions":9,"vwap":2194},"2025-06-05",49.0099983,49.02,48.897,-0.133,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":1651,"percent_change":1055,"volume":740,"transactions":9,"vwap":2199},"2025-06-04",49.16,49.029999,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":695,"transactions":9,"vwap":2204},"2025-06-03",48.67,49.214,49.205,0.505,1.04,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":882,"volume":1122,"transactions":9,"vwap":2210},"2025-06-02",48.21,48.7,0.021,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":882,"percent_change":2216,"volume":727,"transactions":9,"vwap":2215},"2025-05-30",48.51,48.679,0.08,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1253,"percent_change":194,"volume":935,"transactions":9,"vwap":2220},"2025-05-29",48.361,48.639,48.36,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2161,"volume":1373,"transactions":9,"vwap":2225},"2025-05-28",49.07,48.452,-0.459,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":695,"transactions":9,"vwap":2231},"2025-05-27",48.58,49.018002,48.911,0.764,1.59,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":214,"volume":687,"transactions":9,"vwap":2238},"2025-05-23",47.79,48.35,48.147,-0.154,{"date":2241,"open":2242,"high":2242,"low":272,"close":2243,"change":2244,"percent_change":835,"volume":2245,"transactions":9,"vwap":2243},"2025-05-22",48.47,48.301,-0.124,4900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":172,"transactions":9,"vwap":2250},"2025-05-21",48.96,48.99,48.425,-1.031,-2.08,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":242,"volume":1373,"transactions":9,"vwap":2257},"2025-05-20",49.73,49.8,49.456,-0.195,{"date":2260,"open":2261,"high":2256,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1068,"transactions":9,"vwap":2262},"2025-05-19",49.4,49.651,-0.068,-0.14,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":287,"percent_change":2270,"volume":797,"transactions":9,"vwap":2268},"2025-05-16",49.56,49.719,49.375,0.93,{"date":2272,"open":2273,"high":2188,"low":2273,"close":2274,"change":583,"percent_change":171,"volume":1834,"transactions":9,"vwap":2274},"2025-05-15",48.899,49.259,{"date":2276,"open":2193,"high":2193,"low":2202,"close":2277,"change":566,"percent_change":975,"volume":769,"transactions":9,"vwap":2277},"2025-05-14",48.773,{"date":2279,"open":2198,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":768,"volume":769,"transactions":9,"vwap":2282},"2025-05-13",49.27,48.993,49.047001,0.117,{"date":2285,"open":2286,"high":2146,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":965,"transactions":9,"vwap":2288},"2025-05-12",49.13,48.6,48.93,1.197,2.51,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":84,"volume":1129,"transactions":9,"vwap":2294},"2025-05-09",47.55,47.733,-0.117,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1008,"transactions":9,"vwap":2301},"2025-05-08",47.7,48.014,47.67,47.85,0.588,1.24,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1705,"percent_change":1146,"volume":1122,"transactions":9,"vwap":2309},"2025-05-07",47.25,47.305,47.16,47.262,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":525,"volume":695,"transactions":9,"vwap":2314},"2025-05-06",46.98,47.27,47.156,-0.247,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1171,"percent_change":2321,"volume":883,"transactions":9,"vwap":2320},"2025-05-05",47.207,47.64,47.403,-0.37,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":20,"percent_change":147,"volume":1434,"transactions":9,"vwap":2326},"2025-05-02",47.59,47.75,47.58,{"date":2328,"open":2329,"high":25,"low":2330,"close":2330,"change":2331,"percent_change":726,"volume":2088,"transactions":9,"vwap":2330},"2025-05-01",47.080002,47.029999,0.034,{"date":2333,"open":2334,"high":2335,"low":174,"close":2335,"change":2331,"percent_change":726,"volume":695,"transactions":9,"vwap":2335},"2025-04-30",46.58,46.996,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":517,"volume":2154,"transactions":9,"vwap":2339},"2025-04-29",46.66,46.962,46.65,0.239,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":414,"percent_change":1019,"volume":172,"transactions":9,"vwap":2347},"2025-04-28",46.74,46.82,46.355,46.723,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":1323,"volume":1114,"transactions":9,"vwap":2351},"2025-04-25",46.478,46.553,46.475,-0.193,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":935,"transactions":9,"vwap":2357},"2025-04-24",46.561,46.746,0.723,1.57,{"date":178,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":567,"volume":1114,"transactions":9,"vwap":2362},46.245,46.022999,-0.222]