[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFAA":3,"homepage-market-summary":29,"stock-historical-EFAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFAA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco MSCI EAFE Income Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5301,4.683,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},54.9,54.65,54.52,54.4,0.5,0.92,164812.89249,57.39,51.105,81750.555898648,60.4,556,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.339,64209,23436338.974662,12.89,"2025-04-22",[181,184,193,203,212,223,233,244,255,266,276,283,292,302,310,321,331,341,351,361,371,379,389,399,407,418,426,436,442,449,459,469,479,490,499,508,516,524,533,541,550,560,568,578,587,597,605,613,623,632,641,651,660,670,679,687,694,704,714,723,731,738,746,753,760,768,775,781,787,792,797,805,812,817,820,825,830,836,843,850,858,864,871,877,883,888,891,898,902,907,910,915,918,923,930,936,941,947,951,957,964,969,976,981,987,993,1001,1006,1013,1020,1027,1034,1039,1046,1052,1059,1063,1069,1072,1075,1080,1085,1091,1093,1099,1107,1114,1120,1126,1134,1140,1148,1157,1164,1171,1179,1186,1193,1201,1207,1215,1224,1230,1234,1241,1249,1256,1263,1267,1274,1280,1286,1292,1298,1303,1308,1313,1317,1323,1328,1333,1338,1342,1345,1350,1356,1360,1364,1368,1375,1379,1386,1389,1396,1400,1405,1412,1421,1429,1433,1438,1445,1450,1457,1460,1464,1469,1474,1479,1486,1493,1498,1502,1505,1510,1518,1524,1528,1536,1543,1548,1552,1557,1562,1568,1574,1580,1586,1591,1597,1603,1608,1613,1620,1627,1632,1639,1646,1653,1660,1666,1672,1677,1680,1684,1691,1697,1702,1708,1715,1719,1722,1724,1728,1734,1740,1748,1753,1758,1763,1766,1770,1774,1778,1783,1791,1798,1804,1810,1818,1823,1828,1832,1835,1840,1846,1852,1857,1862,1865,1870,1877,1882,1889,1894,1901,1907,1911,1917,1922,1928,1934,1940,1946,1952,1956,1962,1967,1974,1980,1986,1991,1996,2000,2006,2010,2015,2020,2026,2032,2037,2041,2046,2053,2061,2069,2075,2082,2086,2091,2096,2101,2106,2111,2118,2121,2124,2131,2138,2144,2150,2154,2159,2164,2170,2176,2181,2185,2188,2192,2199,2206,2213,2219,2227,2232,2239,2243,2249,2255,2261,2265,2269,2273,2277,2281,2288,2293,2301,2305,2310,2316,2323,2328,2333,2336,2341,2346,2350,2355,2361,2368,2374,2381,2388,2394,2400,2409,2416,2424,2431,2437,2445,2453,2461],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},442,54.6836,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",54.6,54.02,-0.55,-1,378480.842112,798,54.0653,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",55.26,54.805,54.95,-0.23,-0.42,104118.49361,5539,54.9858,{"date":204,"open":205,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",55.18,54.74,-0.17,-0.31,57574.525608,645,54.9871,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",55.31,55.6,55.1,55.35,-0.27,-0.49,40017.1967,477,55.3638,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",55.24,55.62,55.17,0.58,1.05,60011.169859,2290,55.3374,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",55.01,55.1605,54.71,55.04,-0.12,-0.22,61265.809844,1216,54.9587,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",55.5,55.6199,55.05,55.16,-0.78,-1.39,79444.454928,2156,55.2179,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",55.88,56,55.54,55.94,0.2439,0.44,50067.021051,1535,55.7763,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",55.78,55.3,55.6961,-0.0539,-0.1,65390.510696,4219,55.6076,{"date":277,"open":278,"high":278,"low":279,"close":278,"change":208,"percent_change":188,"volume":280,"transactions":281,"vwap":282},"2026-09-18",55.75,55.4,86889.477956,769,55.5163,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":151,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",56.26,55.98,56.06,0.63,69812.644302,1503,56.0461,{"date":293,"open":286,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",56.04,55.335447,55.71,-0.14,-0.25,214085.722415,748,55.902,{"date":303,"open":304,"high":305,"low":215,"close":305,"change":218,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",55.83,55.85,-0.48,57296.36507,1428,55.7134,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",56.05,56.275,55.774,56.12,-0.19,-0.34,129412.774164,714,56.0389,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":37,"volume":328,"transactions":329,"vwap":330},"2026-09-11",56.34,56.4936,56.3,56.31,0.41,72589.63807,3077,56.3675,{"date":332,"open":294,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",56.08,55.825,55.9,-0.53,-0.94,43386.59387,713,55.9432,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",56.56,56.2301,56.43,-0.39,-0.69,42616.67936,527,56.3638,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":208,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",56.94,57.07,56.81,56.82,-0.54,51102.696456,1197,56.9502,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",56.83,57.13,56.8,0.05,0.09,47808.755708,1526,56.9586,{"date":372,"open":356,"high":373,"low":374,"close":373,"change":375,"percent_change":116,"volume":376,"transactions":377,"vwap":378},"2026-09-03",57.08,56.7,0.64,51877.9346,991,56.9025,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",56.25,56.505,56.44,0.12,0.21,47810.96626,1647,56.3686,{"date":390,"open":345,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",56.62,56.11,56.32,-0.2,-0.35,156129.808089,720,56.3616,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":317,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",56.89,56.52,-0.6,69074.32919,789,56.6262,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",57.09,57.19,56.6,56.86,-0.06,-0.11,64543.446911,1970,56.808,{"date":419,"open":363,"high":420,"low":421,"close":420,"change":422,"percent_change":297,"volume":423,"transactions":424,"vwap":425},"2026-08-27",56.92,56.6484,-0.08,64622.8521,3765,56.7393,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":207,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",57.03,57.05,56.861,57,-0.3,52836.9991,2618,56.9178,{"date":437,"open":431,"high":438,"low":356,"close":438,"change":121,"percent_change":262,"volume":439,"transactions":440,"vwap":441},"2026-08-25",57.17,85628.980542,5530,56.9569,{"date":443,"open":411,"high":420,"low":411,"close":420,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",-0.235,-0.41,34913.5267,1431,56.7687,{"date":450,"open":451,"high":452,"low":354,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",57.18,57.2299,57.155,0.3,0.53,62499.535033,5848,57.1471,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":240,"volume":466,"transactions":467,"vwap":468},"2026-08-20",56.79,56.995,56.71,56.855,-0.125,57345.82649,1209,56.8506,{"date":470,"open":409,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",57.0999,56.8701,56.98,0.11,0.19,55294.821072,3536,56.9724,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",57.01,57.103,56.825,56.87,-0.51,-0.89,72193.863625,2954,56.8897,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",57.34,57.38,57.1899,0,50580.767384,1920,57.2863,{"date":500,"open":501,"high":493,"low":502,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",57.35,57.203,0.04,0.07,47964.606012,358,57.2697,{"date":509,"open":510,"high":511,"low":438,"close":492,"change":512,"percent_change":366,"volume":513,"transactions":514,"vwap":515},"2026-08-13",57.2,57.36,0.03,44066.001562,532,57.2888,{"date":517,"open":518,"high":519,"low":453,"close":519,"change":385,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",57.24,57.31,0.37,54193.690022,1684,57.2006,{"date":525,"open":451,"high":526,"low":431,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",57.26,57.1,0.0899,0.16,55844.354565,2707,57.1176,{"date":534,"open":535,"high":364,"low":431,"close":536,"change":537,"percent_change":445,"volume":538,"transactions":539,"vwap":540},"2026-08-10",57.12,57.0101,-0.2352,73254.809439,2656,57.0599,{"date":542,"open":24,"high":24,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",57.125,57.2453,0.4353,0.77,76173.109678,3160,57.1977,{"date":551,"open":552,"high":553,"low":554,"close":355,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",56.91,56.99,56.715,0.1,0.18,68860.684948,1240,56.8451,{"date":561,"open":553,"high":562,"low":463,"close":463,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",57.0196,-0.05,-0.09,59406.024231,3961,56.866,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":21,"volume":575,"transactions":576,"vwap":577},"2026-08-04",56.75,56.85,56.595,56.76,0.28,183156.52846,3216,56.7898,{"date":579,"open":36,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",56.48,56.07,0.31,0.55,105427.008528,979,56.164,{"date":588,"open":589,"high":285,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",56.21,55.745,56.17,-0.37,-0.65,51249.35152,2407,56.0902,{"date":598,"open":335,"high":343,"low":335,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",56.54,1.18,2.13,40594.37889,421,56.3075,{"date":606,"open":607,"high":304,"low":216,"close":608,"change":609,"percent_change":198,"volume":610,"transactions":611,"vwap":612},"2026-07-29",55.41,55.36,-0.13,29489.270249,396,55.3288,{"date":614,"open":615,"high":215,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",55.11,55.0643,55.49,-0.02,-0.04,90227.61318,593,55.5115,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":574,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",55.69,55.2259,55.51,0.51,58691.729737,3734,55.4065,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":367,"percent_change":529,"volume":638,"transactions":639,"vwap":640},"2026-07-24",55.2,55.47,55.135,55.23,66200.23363,1340,55.2905,{"date":642,"open":197,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",55.15,54.865,55.14,-0.415,-0.75,94284.274133,4962,54.9981,{"date":652,"open":653,"high":654,"low":627,"close":655,"change":656,"percent_change":503,"volume":657,"transactions":658,"vwap":659},"2026-07-22",55.64,55.7,55.555,0.02,66503.24227,1337,55.6352,{"date":661,"open":205,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",55.68,55.02,55.535,0.515,0.94,95657.4706,1629,55.4784,{"date":671,"open":643,"high":672,"low":673,"close":663,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",56.9627,54.85,-0.61,-1.1,85302.154748,1142,55.1382,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":240,"percent_change":346,"volume":684,"transactions":685,"vwap":686},"2026-07-17",55.21,55.67,55.63,89740.271247,5667,55.5418,{"date":688,"open":689,"high":335,"low":690,"close":305,"change":297,"percent_change":298,"volume":691,"transactions":692,"vwap":693},"2026-07-16",55.57,55.56,97307.60952,815,55.7406,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":51,"volume":701,"transactions":702,"vwap":703},"2026-07-15",55.84,56.2,55.77,55.99,0.2708,240208.437348,3001,55.9511,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":151,"volume":711,"transactions":712,"vwap":713},"2026-07-14",55.91,56.0499,55.6516,55.7192,0.1942,51317.4756,4272,55.8048,{"date":715,"open":226,"high":278,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",55.45,55.525,-0.425,-0.76,128080.72318,941,55.595,{"date":724,"open":268,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",56.0099983,55.65,55.95,0.15,0.27,90700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":574,"percent_change":21,"volume":737,"transactions":9,"vwap":736},"2026-07-09",55.53,55.82,55.48,55.8,54400,{"date":739,"open":205,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",55.61,55.0099983,55.52,-0.29,-0.52,62000,{"date":747,"open":392,"high":748,"low":698,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",56.18,55.81,-0.58,-1.03,672900,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":546,"volume":759,"transactions":9,"vwap":756},"2026-07-06",56.14,56.39,56.049999,0.43,34700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":600,"volume":767,"transactions":9,"vwap":765},"2026-07-02",56.02,56.15,55.59,55.96,0.65,49600,{"date":769,"open":770,"high":771,"low":673,"close":214,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":214},"2026-07-01",55.33,55.46,-0.45,-0.81,105600,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":475,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",55.34,55.76,0.34,50700,{"date":782,"open":634,"high":689,"low":783,"close":689,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":689},"2026-06-29",54.96,0.54,0.98,45900,{"date":788,"open":17,"high":227,"low":673,"close":789,"change":208,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",55.029999,-0.56,649800,{"date":793,"open":777,"high":794,"low":741,"close":777,"change":327,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-06-25",55.42,0.75,54300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":564,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",54.81,54.94,54.63,54.93,-0.16,47500,{"date":806,"open":807,"high":808,"low":809,"close":663,"change":250,"percent_change":810,"volume":811,"transactions":9,"vwap":663},"2026-06-23",54.86,55.09,54.78,-1.4,65900,{"date":813,"open":304,"high":304,"low":662,"close":736,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":736},"2026-06-22",-0.4,-0.71,52400,{"date":818,"open":755,"high":697,"low":727,"close":697,"change":454,"percent_change":784,"volume":819,"transactions":9,"vwap":697},"2026-06-18",47600,{"date":821,"open":285,"high":822,"low":823,"close":335,"change":240,"percent_change":346,"volume":824,"transactions":9,"vwap":335},"2026-06-17",56.405,55.705,72700,{"date":826,"open":589,"high":589,"low":827,"close":315,"change":828,"percent_change":121,"volume":829,"transactions":9,"vwap":315},"2026-06-16",55.983,0.14,37400,{"date":831,"open":699,"high":832,"low":286,"close":286,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":286},"2026-06-15",56.103,0.22,0.39,50500,{"date":837,"open":838,"high":778,"low":839,"close":778,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":778},"2026-06-12",55.39,55.22,0.2,0.36,41600,{"date":844,"open":845,"high":690,"low":846,"close":690,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":690},"2026-06-11",54.48,54.39,1.42,2.62,52600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":593,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",54.35,54.66,54.084999,54.14,-1.19,42700,{"date":859,"open":741,"high":860,"low":855,"close":861,"change":619,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",55.25,54.79,-0.07,55300,{"date":865,"open":799,"high":866,"low":867,"close":868,"change":141,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",54.92,54.632,54.83,0.59,91100,{"date":872,"open":634,"high":634,"low":873,"close":874,"change":675,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",54.28,54.51,-1.98,39100,{"date":878,"open":879,"high":740,"low":839,"close":740,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":740},"2026-06-04",55.37,0.45,0.82,38200,{"date":884,"open":885,"high":885,"low":886,"close":249,"change":198,"percent_change":199,"volume":887,"transactions":9,"vwap":249},"2026-06-03",55.58,55.055,66300,{"date":889,"open":879,"high":690,"low":195,"close":838,"change":619,"percent_change":862,"volume":890,"transactions":9,"vwap":838},"2026-06-02",277400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":366,"percent_change":367,"volume":897,"transactions":9,"vwap":896},"2026-06-01",55.080002,55.505,54.99,55.43,53700,{"date":899,"open":838,"high":740,"low":608,"close":900,"change":619,"percent_change":862,"volume":901,"transactions":9,"vwap":900},"2026-05-29",55.38,55800,{"date":903,"open":634,"high":904,"low":905,"close":794,"change":563,"percent_change":564,"volume":906,"transactions":9,"vwap":794},"2026-05-28",55.448,55.025002,43300,{"date":908,"open":246,"high":246,"low":839,"close":635,"change":422,"percent_change":297,"volume":909,"transactions":9,"vwap":635},"2026-05-27",33800,{"date":911,"open":912,"high":764,"low":913,"close":912,"change":126,"percent_change":37,"volume":914,"transactions":9,"vwap":912},"2026-05-26",55.55,55.335,31600,{"date":916,"open":808,"high":205,"low":17,"close":643,"change":618,"percent_change":619,"volume":917,"transactions":9,"vwap":643},"2026-05-22",76700,{"date":919,"open":920,"high":921,"low":920,"close":227,"change":454,"percent_change":583,"volume":922,"transactions":9,"vwap":227},"2026-05-21",54.47,55.19,56700,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":869,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",54.26,54.87,54.19,1.09,50200,{"date":931,"open":932,"high":846,"low":933,"close":873,"change":208,"percent_change":934,"volume":935,"transactions":9,"vwap":873},"2026-05-19",54.25,54.07,-0.57,68300,{"date":937,"open":938,"high":186,"low":855,"close":939,"change":384,"percent_change":833,"volume":940,"transactions":9,"vwap":939},"2026-05-18",54.42,54.59,91400,{"date":942,"open":943,"high":943,"low":873,"close":920,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":920},"2026-05-15",54.67,-0.67,-1.22,59600,{"date":948,"open":770,"high":770,"low":949,"close":645,"change":298,"percent_change":772,"volume":950,"transactions":9,"vwap":645},"2026-05-14",55.13,72400,{"date":952,"open":953,"high":838,"low":954,"close":838,"change":779,"percent_change":955,"volume":956,"transactions":9,"vwap":838},"2026-05-13",54.91,54.909,0.62,64000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":218,"percent_change":219,"volume":963,"transactions":9,"vwap":962},"2026-05-12",55,55.060001,54.68,55.049999,46800,{"date":965,"open":959,"high":966,"low":959,"close":966,"change":967,"percent_change":384,"volume":968,"transactions":9,"vwap":966},"2026-05-11",55.32,0.068,44600,{"date":970,"open":921,"high":879,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",55.035,55.252,0.252,0.46,187500,{"date":977,"open":978,"high":978,"low":861,"close":959,"change":593,"percent_change":979,"volume":980,"transactions":9,"vwap":959},"2026-05-07",55.66,-1.17,42400,{"date":982,"open":635,"high":726,"low":983,"close":726,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":726},"2026-05-06",55.345,1.1,2.02,44000,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":583,"percent_change":88,"volume":992,"transactions":9,"vwap":990},"2026-05-05",54.31,54.55,54.13,43500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":71,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",54.099998,54.33,53.74,54,-0.59,51100,{"date":1002,"open":801,"high":1003,"low":1004,"close":939,"change":618,"percent_change":619,"volume":1005,"transactions":9,"vwap":939},"2026-05-01",54.75,54.44,146400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":88,"percent_change":1012,"volume":922,"transactions":9,"vwap":1011},"2026-04-30",54.09,54.64,53.96,54.61,1.9,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":944,"volume":1019,"transactions":9,"vwap":1017},"2026-04-29",53.72,53.3,53.59,-0.36,51000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":394,"percent_change":592,"volume":1026,"transactions":9,"vwap":1025},"2026-04-28",53.89,54.095001,53.76,53.95,69100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":198,"percent_change":199,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",54.2,54.32,54.029999,54.15,64400,{"date":1035,"open":1032,"high":1036,"low":1037,"close":1036,"change":729,"percent_change":21,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",54.38,53.944,408900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":432,"percent_change":188,"volume":1045,"transactions":9,"vwap":1044},"2026-04-23",54.3,54.36,53.6,54.11,42100,{"date":1047,"open":990,"high":990,"low":1048,"close":1049,"change":1050,"percent_change":582,"volume":1051,"transactions":9,"vwap":1049},"2026-04-22",54.16,54.41,0.17,44200,{"date":1053,"open":1054,"high":1054,"low":933,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",54.88,54.24,-0.7,-1.27,45100,{"date":1060,"open":1061,"high":195,"low":18,"close":800,"change":403,"percent_change":71,"volume":1062,"transactions":9,"vwap":800},"2026-04-20",55.040001,54600,{"date":1064,"open":296,"high":1065,"low":1066,"close":259,"change":51,"percent_change":1067,"volume":1068,"transactions":9,"vwap":259},"2026-04-17",55.79,55.515,0.89,59000,{"date":1070,"open":195,"high":195,"low":17,"close":962,"change":619,"percent_change":862,"volume":1071,"transactions":9,"vwap":962},"2026-04-16",49900,{"date":1073,"open":966,"high":966,"low":866,"close":808,"change":1074,"percent_change":750,"volume":1000,"transactions":9,"vwap":808},"2026-04-15",-0.32,{"date":1076,"open":681,"high":607,"low":893,"close":607,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":607},"2026-04-14",0.48,0.87,63600,{"date":1081,"open":1082,"high":893,"low":932,"close":802,"change":758,"percent_change":1083,"volume":1084,"transactions":9,"vwap":802},"2026-04-13",54.37,0.79,81300,{"date":1086,"open":1087,"high":1054,"low":1088,"close":1088,"change":1089,"percent_change":728,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",54.8,54.5,0.08,35900,{"date":1092,"open":932,"high":809,"low":1029,"close":938,"change":208,"percent_change":934,"volume":901,"transactions":9,"vwap":938},"2026-04-09",{"date":1094,"open":959,"high":959,"low":1041,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",54.73,1.47,2.76,108300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":297,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-07",53,54.45,52.533,53.26,-0.26,114400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":146,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-06",53.02,53.4,52.98,0.72,33000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1109,"change":1119,"percent_change":317,"volume":897,"transactions":9,"vwap":1109},"2026-04-02",52.38,53.11,52.371,-0.18,{"date":1121,"open":1122,"high":107,"low":1123,"close":1124,"change":974,"percent_change":1078,"volume":1125,"transactions":9,"vwap":1124},"2026-04-01",53.14,53.075001,53.2,261300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":81,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-31",51.85,52.75,51.705,52.74,2.61,66500,{"date":1135,"open":1136,"high":1137,"low":25,"close":1138,"change":828,"percent_change":729,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",51.42,51.57,51.4,31100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1074,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",51.35,51.555,51.134,51.26,-0.62,88700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",51.82,52.189,51.535,51.58,-0.95,-1.81,50100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":327,"percent_change":1083,"volume":1163,"transactions":9,"vwap":1162},"2026-03-25",52.5,52.575,52.11,52.53,74900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":555,"percent_change":475,"volume":1170,"transactions":9,"vwap":1169},"2026-03-24",51.59,52.17,51.53,52.12,124100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":546,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-23",51.91,52.54,51.62,52.02,1.5,116100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1079,"transactions":9,"vwap":1183},"2026-03-20",52.51,51.115,51.25,-1.535,-2.91,{"date":1187,"open":1188,"high":1111,"low":1189,"close":1190,"change":1191,"percent_change":512,"volume":1192,"transactions":9,"vwap":1190},"2026-03-19",52.21,51.94,52.785,0.015,94600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-18",53.34,53.37,52.77,-0.83,-1.55,62600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1043,"change":121,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1043},"2026-03-17",53.88,53.525,0.47,99800,{"date":1208,"open":1111,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-16",53.36,52.96,53.35,0.895,1.71,71300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-13",53.23,53.31,52.34,52.455,-0.655,-1.23,85600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1117,"change":250,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1117},"2026-03-12",53.45,52.9,-1.45,129200,{"date":1231,"open":1015,"high":1232,"low":1233,"close":1022,"change":239,"percent_change":240,"volume":950,"transactions":9,"vwap":1022},"2026-03-11",53.99,53.42,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":779,"percent_change":288,"volume":1240,"transactions":9,"vwap":1239},"2026-03-10",54.060001,54.7,53.91,54.0099983,104400,{"date":1242,"open":1197,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-09",53.84,52.32,53.67,0.13,0.24,113900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":743,"percent_change":357,"volume":1255,"transactions":9,"vwap":1254},"2026-03-06",53.080002,53.66,52.878,53.54,149200,{"date":1257,"open":1042,"high":1102,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",53.505,53.83,-1.02,-1.86,119400,{"date":1264,"open":18,"high":1265,"low":874,"close":673,"change":51,"percent_change":65,"volume":1266,"transactions":9,"vwap":673},"2026-03-04",54.98,85700,{"date":1268,"open":1010,"high":1269,"low":1270,"close":1042,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1042},"2026-03-03",54.82,53.33,-1.53,-2.74,258700,{"date":1275,"open":726,"high":1276,"low":740,"close":1277,"change":647,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-02",56.13,55.89,-1.32,123100,{"date":1281,"open":1282,"high":420,"low":1283,"close":1283,"change":1284,"percent_change":199,"volume":1285,"transactions":9,"vwap":1283},"2026-02-27",56.84,56.64,-0.24,231400,{"date":1287,"open":355,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1105,"volume":1291,"transactions":9,"vwap":1288},"2026-02-26",56.88,56.5,-0.15,94300,{"date":1293,"open":1294,"high":1295,"low":391,"close":1295,"change":974,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",56.73,57.029999,0.81,76400,{"date":1299,"open":381,"high":1300,"low":1301,"close":1300,"change":503,"percent_change":504,"volume":1302,"transactions":9,"vwap":1300},"2026-02-24",56.57,56.16,122800,{"date":1304,"open":402,"high":1305,"low":326,"close":1306,"change":790,"percent_change":1307,"volume":1147,"transactions":9,"vwap":1306},"2026-02-23",56.658,56.53,-0.98,{"date":1309,"open":1310,"high":409,"low":1310,"close":409,"change":1311,"percent_change":228,"volume":1312,"transactions":9,"vwap":409},"2026-02-20",56.47,0.33,181600,{"date":1314,"open":393,"high":573,"low":285,"close":573,"change":803,"percent_change":1315,"volume":1316,"transactions":9,"vwap":573},"2026-02-19",-0.28,122600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":420,"change":555,"percent_change":556,"volume":1322,"transactions":9,"vwap":420},"2026-02-18",56.69,57.040001,56.68,191500,{"date":1324,"open":1325,"high":1326,"low":697,"close":356,"change":504,"percent_change":384,"volume":1327,"transactions":9,"vwap":356},"2026-02-17",56.45,56.888,121100,{"date":1329,"open":1289,"high":1330,"low":1331,"close":570,"change":555,"percent_change":556,"volume":1332,"transactions":9,"vwap":570},"2026-02-13",56.789,56.33,203200,{"date":1334,"open":1335,"high":1335,"low":1289,"close":1336,"change":814,"percent_change":1056,"volume":1337,"transactions":9,"vwap":1336},"2026-02-12",57.049999,56.65,110600,{"date":1339,"open":552,"high":535,"low":374,"close":1335,"change":1340,"percent_change":974,"volume":1341,"transactions":9,"vwap":1335},"2026-02-11",0.26,165000,{"date":1343,"open":363,"high":363,"low":374,"close":461,"change":1089,"percent_change":828,"volume":1344,"transactions":9,"vwap":461},"2026-02-10",138000,{"date":1346,"open":1347,"high":1348,"low":36,"close":463,"change":21,"percent_change":1067,"volume":1349,"transactions":9,"vwap":463},"2026-02-09",56.36,56.72,202300,{"date":1351,"open":1352,"high":36,"low":1353,"close":589,"change":158,"percent_change":1354,"volume":1355,"transactions":9,"vwap":589},"2026-02-06",55.97,55.875,1.33,134400,{"date":1357,"open":896,"high":740,"low":1358,"close":635,"change":199,"percent_change":647,"volume":1359,"transactions":9,"vwap":635},"2026-02-05",55.348,58400,{"date":1361,"open":581,"high":1362,"low":823,"close":1277,"change":106,"percent_change":474,"volume":1363,"transactions":9,"vwap":1277},"2026-02-04",56.115,123400,{"date":1365,"open":625,"high":1366,"low":1066,"close":304,"change":1367,"percent_change":366,"volume":1005,"transactions":9,"vwap":304},"2026-02-03",55.883,0.027,{"date":1369,"open":635,"high":749,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-02",55.405,55.803,0.333,0.6,54900,{"date":1376,"open":912,"high":625,"low":777,"close":635,"change":1377,"percent_change":403,"volume":1378,"transactions":9,"vwap":635},"2026-01-30",-0.335,67800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":21,"volume":1385,"transactions":9,"vwap":1383},"2026-01-29",56.22,55.285,55.805,0.275,82800,{"date":1387,"open":215,"high":683,"low":741,"close":733,"change":317,"percent_change":674,"volume":1388,"transactions":9,"vwap":733},"2026-01-28",80000,{"date":1390,"open":1391,"high":1392,"low":740,"close":1393,"change":146,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-27",55.93,56.029999,55.87,0.68,131700,{"date":1397,"open":279,"high":1398,"low":777,"close":617,"change":729,"percent_change":51,"volume":1399,"transactions":9,"vwap":617},"2026-01-26",55.579,74700,{"date":1401,"open":1265,"high":966,"low":1402,"close":839,"change":1403,"percent_change":758,"volume":1404,"transactions":9,"vwap":839},"2026-01-23",54.76,0.235,72100,{"date":1406,"open":926,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":784,"volume":1411,"transactions":9,"vwap":1409},"2026-01-22",55.063,54.741,54.985,0.295,69200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-21",54.49,54.816,54.23,54.69,0.285,0.52,55700,{"date":1422,"open":1102,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-20",54.625,54.21,54.405,-0.835,-1.51,45800,{"date":1430,"open":637,"high":1431,"low":1432,"close":225,"change":828,"percent_change":121,"volume":774,"transactions":9,"vwap":225},"2026-01-16",55.289,55.099998,{"date":1434,"open":1435,"high":689,"low":1432,"close":1432,"change":1436,"percent_change":1437,"volume":1359,"transactions":9,"vwap":1432},"2026-01-15",55.27,-0.241,-0.44,{"date":1439,"open":860,"high":1440,"low":643,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-14",55.385,55.341,-0.019,-0.03,52000,{"date":1446,"open":214,"high":608,"low":1447,"close":608,"change":1448,"percent_change":413,"volume":1449,"transactions":9,"vwap":608},"2026-01-13",55.106,-0.032,84500,{"date":1451,"open":615,"high":896,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-12",55.105,55.392,0.532,0.97,68200,{"date":1458,"open":953,"high":1432,"low":799,"close":807,"change":367,"percent_change":529,"volume":1459,"transactions":9,"vwap":807},"2026-01-09",58000,{"date":1461,"open":1011,"high":799,"low":920,"close":1462,"change":111,"percent_change":618,"volume":1463,"transactions":9,"vwap":1462},"2026-01-08",54.77,60500,{"date":1465,"open":1237,"high":861,"low":1466,"close":809,"change":1467,"percent_change":503,"volume":1468,"transactions":9,"vwap":809},"2026-01-07",54.58,0.024,46900,{"date":1470,"open":1003,"high":1269,"low":961,"close":1471,"change":1472,"percent_change":384,"volume":1473,"transactions":9,"vwap":1471},"2026-01-06",54.756,0.067,30100,{"date":1475,"open":1036,"high":1095,"low":996,"close":1476,"change":1477,"percent_change":1077,"volume":1478,"transactions":9,"vwap":1476},"2026-01-05",54.689,0.262,127800,{"date":1480,"open":1416,"high":845,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-02",54.18,54.427,0.377,0.7,65100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":198,"percent_change":199,"volume":1492,"transactions":9,"vwap":1491},"2025-12-31",54.080002,54.56,53.941,54.049999,71900,{"date":1494,"open":1032,"high":1495,"low":1496,"close":873,"change":1246,"percent_change":1247,"volume":1497,"transactions":9,"vwap":873},"2025-12-30",54.46,54.091999,97800,{"date":1499,"open":1048,"high":1500,"low":998,"close":1032,"change":1290,"percent_change":1315,"volume":1501,"transactions":9,"vwap":1032},"2025-12-29",54.53,35400,{"date":1503,"open":1041,"high":1036,"low":1236,"close":1041,"change":556,"percent_change":1311,"volume":1504,"transactions":9,"vwap":1041},"2025-12-26",27500,{"date":1506,"open":995,"high":943,"low":998,"close":1507,"change":1508,"percent_change":618,"volume":1509,"transactions":9,"vwap":1507},"2025-12-24",54.12,-0.009,29600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":262,"volume":1517,"transactions":9,"vwap":1515},"2025-12-23",53.98,54.135,53.965,54.129,0.239,35500,{"date":1519,"open":1520,"high":1521,"low":1043,"close":1022,"change":1522,"percent_change":346,"volume":1523,"transactions":9,"vwap":1022},"2025-12-22",53.73,53.935,-0.21,38600,{"date":1525,"open":1203,"high":1526,"low":1203,"close":995,"change":141,"percent_change":1373,"volume":1527,"transactions":9,"vwap":995},"2025-12-19",54.17,90100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":582,"volume":1535,"transactions":9,"vwap":1533},"2025-12-18",53.79,53.929,53.675,53.78,0.165,32200,{"date":1537,"open":1245,"high":1538,"low":1539,"close":1540,"change":646,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-17",54.27,53.56,53.615,-0.77,51600,{"date":1544,"open":1545,"high":18,"low":1546,"close":1031,"change":413,"percent_change":414,"volume":1547,"transactions":9,"vwap":1031},"2025-12-16",54.29,53.69,67500,{"date":1549,"open":933,"high":1061,"low":1025,"close":1008,"change":1550,"percent_change":784,"volume":1551,"transactions":9,"vwap":1008},"2025-12-15",0.29,66600,{"date":1553,"open":1554,"high":1048,"low":1043,"close":1555,"change":207,"percent_change":208,"volume":1556,"transactions":9,"vwap":1555},"2025-12-12",53.9,53.8,60200,{"date":1558,"open":1520,"high":1512,"low":1559,"close":1560,"change":1247,"percent_change":880,"volume":1561,"transactions":9,"vwap":1560},"2025-12-11",53.711,53.97,46400,{"date":1563,"open":1564,"high":1530,"low":1565,"close":1520,"change":1566,"percent_change":869,"volume":1567,"transactions":9,"vwap":1520},"2025-12-10",53.44,53.24,0.315,34500,{"date":1569,"open":1570,"high":1570,"low":1016,"close":1571,"change":1572,"percent_change":297,"volume":1573,"transactions":9,"vwap":1571},"2025-12-09",53.48,53.415,-0.075,48700,{"date":1575,"open":1576,"high":1576,"low":1577,"close":107,"change":1578,"percent_change":862,"volume":1579,"transactions":9,"vwap":107},"2025-12-08",53.5,53.236,-0.037,44900,{"date":1581,"open":1582,"high":1582,"low":1564,"close":1583,"change":1584,"percent_change":512,"volume":1585,"transactions":9,"vwap":1583},"2025-12-05",53.65,53.527,0.017,93600,{"date":1587,"open":1582,"high":1582,"low":1211,"close":1588,"change":1589,"percent_change":455,"volume":1590,"transactions":9,"vwap":1588},"2025-12-04",53.51,0.283,47800,{"date":1592,"open":1593,"high":1104,"low":1109,"close":1594,"change":1595,"percent_change":582,"volume":1596,"transactions":9,"vwap":1594},"2025-12-03",53.21,53.227,0.167,40600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":106,"percent_change":474,"volume":1602,"transactions":9,"vwap":1601},"2025-12-02",53.15,52.87,53.060001,36100,{"date":1604,"open":1605,"high":1606,"low":1227,"close":1101,"change":207,"percent_change":1074,"volume":1607,"transactions":9,"vwap":1101},"2025-12-01",53.029999,53.07,36500,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1612,"change":475,"percent_change":841,"volume":980,"transactions":9,"vwap":1612},"2025-11-28",53.25,52.82,53.17,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1111,"change":1618,"percent_change":22,"volume":1619,"transactions":9,"vwap":1111},"2025-11-26",52.8,53.049999,52.63,0.482,25500,{"date":1621,"open":1622,"high":1162,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":816,"transactions":9,"vwap":1624},"2025-11-25",51.93,51.86,52.498,0.628,1.21,{"date":1628,"open":1623,"high":1173,"low":1629,"close":1630,"change":346,"percent_change":647,"volume":1631,"transactions":9,"vwap":1630},"2025-11-24",51.616,51.87,116200,{"date":1633,"open":1634,"high":1159,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1404,"transactions":9,"vwap":1636},"2025-11-21",51.77,51.68,52.26,0.668,1.29,{"date":1640,"open":1116,"high":1641,"low":1166,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-20",52.48,51.592,-0.578,-1.11,49000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1167,"change":1651,"percent_change":1522,"volume":1652,"transactions":9,"vwap":1167},"2025-11-19",52.27,52.389,51.96,-0.108,26400,{"date":1654,"open":1655,"high":1655,"low":1650,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-18",52.45,52.278,-0.712,-1.34,54700,{"date":1661,"open":1122,"high":1211,"low":1662,"close":1663,"change":1664,"percent_change":815,"volume":1665,"transactions":9,"vwap":1663},"2025-11-17",52.802,52.99,-0.38,38500,{"date":1667,"open":1599,"high":1668,"low":1669,"close":1196,"change":1670,"percent_change":336,"volume":1671,"transactions":9,"vwap":1196},"2025-11-14",53.495,53.099998,-0.283,26300,{"date":1673,"open":1238,"high":1238,"low":1254,"close":1674,"change":1675,"percent_change":1676,"volume":1501,"transactions":9,"vwap":1674},"2025-11-13",53.653,-0.347,-0.64,{"date":1678,"open":1022,"high":995,"low":1555,"close":998,"change":1247,"percent_change":880,"volume":1679,"transactions":9,"vwap":998},"2025-11-12",27900,{"date":1681,"open":1520,"high":1682,"low":107,"close":1024,"change":474,"percent_change":385,"volume":1683,"transactions":9,"vwap":1024},"2025-11-11",53.885,48600,{"date":1685,"open":1686,"high":1582,"low":1687,"close":1582,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1582},"2025-11-10",53.38,53.13,0.76,1.44,122200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1050,"percent_change":141,"volume":1517,"transactions":9,"vwap":1696},"2025-11-07",52.59,52.94,52.44,52.89,{"date":1698,"open":1694,"high":1694,"low":1699,"close":1700,"change":432,"percent_change":934,"volume":1701,"transactions":9,"vwap":1700},"2025-11-06",52.67,52.72,37500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1109,"change":834,"percent_change":158,"volume":1707,"transactions":9,"vwap":1109},"2025-11-05",52.62,53.040001,52.603,62500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1617,"change":199,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1617},"2025-11-04",52.55,52.84,52.47,-0.79,34400,{"date":1716,"open":1588,"high":927,"low":1717,"close":1616,"change":367,"percent_change":1050,"volume":1718,"transactions":9,"vwap":1616},"2025-11-03",52.945,40700,{"date":1720,"open":1599,"high":1599,"low":1611,"close":1210,"change":1290,"percent_change":1315,"volume":1721,"transactions":9,"vwap":1210},"2025-10-31",31200,{"date":1723,"open":1601,"high":1565,"low":1101,"close":1117,"change":619,"percent_change":422,"volume":1051,"transactions":9,"vwap":1117},"2025-10-30",{"date":1725,"open":1726,"high":1726,"low":1101,"close":1599,"change":1664,"percent_change":815,"volume":1727,"transactions":9,"vwap":1599},"2025-10-29",53.57,159300,{"date":1729,"open":1686,"high":1730,"low":1731,"close":1732,"change":503,"percent_change":504,"volume":1733,"transactions":9,"vwap":1732},"2025-10-28",53.61,53.328,53.53,57600,{"date":1735,"open":1209,"high":1736,"low":1737,"close":107,"change":1738,"percent_change":126,"volume":1739,"transactions":9,"vwap":107},"2025-10-27",53.55,53.334,0.213,36700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1340,"volume":1747,"transactions":9,"vwap":1745},"2025-10-24",53.32,53.339,53.133,53.277,0.137,29700,{"date":1749,"open":1750,"high":1016,"low":1751,"close":1122,"change":475,"percent_change":841,"volume":1752,"transactions":9,"vwap":1122},"2025-10-23",52.95,52.85,290000,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1750,"change":1284,"percent_change":772,"volume":1757,"transactions":9,"vwap":1750},"2025-10-22",53.12,52.773,156700,{"date":1759,"open":1599,"high":1760,"low":1761,"close":1760,"change":1443,"percent_change":413,"volume":1762,"transactions":9,"vwap":1760},"2025-10-21",53.19,52.902,70500,{"date":1764,"open":1606,"high":1104,"low":1705,"close":1765,"change":512,"percent_change":106,"volume":1561,"transactions":9,"vwap":1765},"2025-10-20",53.22,{"date":1767,"open":1663,"high":1768,"low":1769,"close":1760,"change":413,"percent_change":414,"volume":1619,"transactions":9,"vwap":1760},"2025-10-17",53.263,52.911,{"date":1771,"open":1593,"high":1195,"low":1772,"close":1610,"change":1550,"percent_change":583,"volume":1773,"transactions":9,"vwap":1610},"2025-10-16",53.09,38100,{"date":1775,"open":1210,"high":1601,"low":1776,"close":1210,"change":106,"percent_change":474,"volume":1777,"transactions":9,"vwap":1210},"2025-10-15",52.73,24800,{"date":1779,"open":1116,"high":1780,"low":1636,"close":1227,"change":1781,"percent_change":455,"volume":1782,"transactions":9,"vwap":1227},"2025-10-14",52.91,0.277,19400,{"date":1784,"open":1785,"high":1786,"low":1244,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-13",52.37,52.68,52.623,0.373,0.71,35700,{"date":1792,"open":1109,"high":1109,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-10",52.176,52.25,-0.713,-1.35,21300,{"date":1799,"open":1233,"high":1233,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1509,"transactions":9,"vwap":1801},"2025-10-09",52.884,52.963,-0.397,-0.74,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1209,"change":1808,"percent_change":582,"volume":1809,"transactions":9,"vwap":1209},"2025-10-08",53.41,53.18,0.166,23000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":298,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-07",53.39,53.85,53.16,53.194,-0.47,28800,{"date":1819,"open":1820,"high":1736,"low":1110,"close":1821,"change":1050,"percent_change":141,"volume":1822,"transactions":9,"vwap":1821},"2025-10-06",53.46,53.444,27600,{"date":1824,"open":1270,"high":1196,"low":1122,"close":1825,"change":1826,"percent_change":1311,"volume":1827,"transactions":9,"vwap":1825},"2025-10-03",53.274,0.174,20200,{"date":1829,"open":1807,"high":1765,"low":1830,"close":1669,"change":512,"percent_change":106,"volume":1831,"transactions":9,"vwap":1669},"2025-10-02",52.83,28100,{"date":1833,"open":1751,"high":1122,"low":1615,"close":1606,"change":840,"percent_change":146,"volume":1834,"transactions":9,"vwap":1606},"2025-10-01",79900,{"date":1836,"open":1710,"high":1600,"low":1837,"close":1600,"change":841,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1600},"2025-09-30",52.475,0.69,14900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1181,"change":828,"percent_change":729,"volume":1845,"transactions":9,"vwap":1181},"2025-09-29",52.49,52.56,52.43,21600,{"date":1847,"open":1219,"high":1848,"low":1849,"close":1785,"change":833,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1785},"2025-09-26",52.442,52.15,0.42,15700,{"date":1853,"open":1854,"high":1855,"low":1189,"close":1849,"change":395,"percent_change":944,"volume":1856,"transactions":9,"vwap":1849},"2025-09-25",52.14,52.2,36400,{"date":1858,"open":1859,"high":1159,"low":1860,"close":1159,"change":563,"percent_change":272,"volume":1861,"transactions":9,"vwap":1159},"2025-09-24",52.46,52.237,29400,{"date":1863,"open":1830,"high":1830,"low":1181,"close":1710,"change":1864,"percent_change":743,"volume":1782,"transactions":9,"vwap":1710},"2025-09-23",-0.155,{"date":1866,"open":1712,"high":1700,"low":1785,"close":1867,"change":1868,"percent_change":1105,"volume":1869,"transactions":9,"vwap":1867},"2025-09-22",52.705,-0.136,19500,{"date":1871,"open":1611,"high":1872,"low":1197,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-19",52.88,52.841,-0.389,-0.73,18000,{"date":1878,"open":1872,"high":1217,"low":1879,"close":1217,"change":1880,"percent_change":158,"volume":1881,"transactions":9,"vwap":1217},"2025-09-18",52.79,0.391,30600,{"date":1883,"open":1600,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":790,"volume":1888,"transactions":9,"vwap":1886},"2025-09-17",53.116,52.76,52.839,-0.295,26000,{"date":1890,"open":1705,"high":1760,"low":1696,"close":1891,"change":1892,"percent_change":1284,"volume":1893,"transactions":9,"vwap":1891},"2025-09-16",53.134,-0.127,21100,{"date":1895,"open":1101,"high":1896,"low":1694,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-15",53.28,53.261,0.423,0.8,22500,{"date":1902,"open":1699,"high":1903,"low":1699,"close":1904,"change":1905,"percent_change":934,"volume":1906,"transactions":9,"vwap":1904},"2025-09-12",52.86,52.838,-0.302,16200,{"date":1908,"open":1807,"high":1807,"low":1129,"close":1122,"change":1909,"percent_change":1067,"volume":1910,"transactions":9,"vwap":1122},"2025-09-11",0.467,17400,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":111,"volume":1652,"transactions":9,"vwap":1915},"2025-09-10",52.7,52.6,52.673,-0.007,{"date":1918,"open":1859,"high":1913,"low":1919,"close":1786,"change":1920,"percent_change":316,"volume":1921,"transactions":9,"vwap":1786},"2025-09-09",52.427,-0.098,25300,{"date":1923,"open":1842,"high":1924,"low":1842,"close":1925,"change":1926,"percent_change":1394,"volume":1927,"transactions":9,"vwap":1925},"2025-09-08",52.789,52.778,0.358,27000,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":384,"percent_change":1933,"volume":1504,"transactions":9,"vwap":1932},"2025-09-05",52.57,52.19,52.42,0.23,{"date":1935,"open":1936,"high":1937,"low":1128,"close":1938,"change":141,"percent_change":955,"volume":1939,"transactions":9,"vwap":1938},"2025-09-04",52.040001,52.35,52.3,39500,{"date":1941,"open":1942,"high":1943,"low":1635,"close":1944,"change":385,"percent_change":327,"volume":1945,"transactions":9,"vwap":1944},"2025-09-03",51.76,51.99,51.98,40800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1634,"change":1437,"percent_change":1951,"volume":929,"transactions":9,"vwap":1634},"2025-09-02",51.44,51.89,51.426,-0.84,{"date":1953,"open":1954,"high":1955,"low":1650,"close":1188,"change":395,"percent_change":944,"volume":1893,"transactions":9,"vwap":1188},"2025-08-29",52.029999,52.23,{"date":1957,"open":1958,"high":1843,"low":1959,"close":1843,"change":1960,"percent_change":1205,"volume":1961,"transactions":9,"vwap":1843},"2025-08-28",52.41,52.158,0.245,30200,{"date":1963,"open":1944,"high":1932,"low":1964,"close":1965,"change":619,"percent_change":422,"volume":1966,"transactions":9,"vwap":1965},"2025-08-27",51.88,52.315,28600,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":414,"volume":1973,"transactions":9,"vwap":1971},"2025-08-26",52.39,52.22,52.355,-0.059,31500,{"date":1975,"open":1617,"high":1617,"low":1976,"close":1977,"change":1978,"percent_change":1056,"volume":1979,"transactions":9,"vwap":1977},"2025-08-25",52.324,52.414,-0.371,17000,{"date":1981,"open":1655,"high":1615,"low":1982,"close":1190,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1190},"2025-08-22",52.291,0.449,0.86,35000,{"date":1987,"open":1970,"high":1116,"low":1988,"close":1989,"change":1990,"percent_change":316,"volume":1679,"transactions":9,"vwap":1989},"2025-08-21",52.16,52.336,-0.101,{"date":1992,"open":1993,"high":1162,"low":1648,"close":1994,"change":1746,"percent_change":1340,"volume":1995,"transactions":9,"vwap":1994},"2025-08-20",52.33,52.437,21700,{"date":1997,"open":1710,"high":1710,"low":1794,"close":1938,"change":1998,"percent_change":218,"volume":1999,"transactions":9,"vwap":1938},"2025-08-19",-0.141,23700,{"date":2001,"open":2002,"high":1712,"low":1169,"close":2003,"change":2004,"percent_change":592,"volume":2005,"transactions":9,"vwap":2003},"2025-08-18",52.24,52.441,-0.194,55000,{"date":2007,"open":1615,"high":1615,"low":1693,"close":2008,"change":503,"percent_change":1089,"volume":2009,"transactions":9,"vwap":2008},"2025-08-15",52.635,16400,{"date":2011,"open":2012,"high":1704,"low":2012,"close":2013,"change":2014,"percent_change":141,"volume":759,"transactions":9,"vwap":2013},"2025-08-14",52.29,52.595,0.169,{"date":2016,"open":1116,"high":1220,"low":1244,"close":2017,"change":2018,"percent_change":779,"volume":2019,"transactions":9,"vwap":2017},"2025-08-13",52.426,0.177,15300,{"date":2021,"open":1189,"high":1785,"low":1630,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-12",52.249,0.499,0.96,18300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":297,"percent_change":218,"volume":1839,"transactions":9,"vwap":2031},"2025-08-11",51.8,51.9,51.69,51.75,{"date":2033,"open":2034,"high":1650,"low":2035,"close":1949,"change":840,"percent_change":834,"volume":2036,"transactions":9,"vwap":1949},"2025-08-08",51.83,51.78,31800,{"date":2038,"open":2031,"high":1128,"low":2039,"close":2030,"change":582,"percent_change":1373,"volume":2040,"transactions":9,"vwap":2030},"2025-08-07",51.54,26900,{"date":2042,"open":2043,"high":1948,"low":2043,"close":2044,"change":121,"percent_change":51,"volume":2045,"transactions":9,"vwap":2044},"2025-08-06",51.2,51.38,24300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1246,"percent_change":121,"volume":2052,"transactions":9,"vwap":2051},"2025-08-05",51.09,51.19,50.98,51.13,22900,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-04",50.8,51.060001,51,0.542,1.07,22400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":272,"volume":2068,"transactions":9,"vwap":2066},"2025-08-01",50.34,50.47,50.238,50.458,-0.052,14600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":751,"volume":1809,"transactions":9,"vwap":2073},"2025-07-31",50.83,50.975,50.51,-0.525,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1875,"volume":1797,"transactions":9,"vwap":2080},"2025-07-30",51.18,51.49,50.941,51.035,-0.375,{"date":2083,"open":2084,"high":1175,"low":1145,"close":2084,"change":503,"percent_change":1089,"volume":2085,"transactions":9,"vwap":2084},"2025-07-29",51.41,56500,{"date":2087,"open":1137,"high":1137,"low":1145,"close":2088,"change":944,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-28",51.37,-1.29,45400,{"date":2092,"open":1173,"high":2093,"low":2094,"close":1936,"change":111,"percent_change":618,"volume":2095,"transactions":9,"vwap":1936},"2025-07-25",52.165,51.17,15800,{"date":2097,"open":1954,"high":2098,"low":1176,"close":2099,"change":218,"percent_change":744,"volume":2100,"transactions":9,"vwap":2099},"2025-07-24",52.245,52.049999,14300,{"date":2102,"open":2028,"high":1244,"low":2028,"close":1244,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1244},"2025-07-23",0.963,1.88,25900,{"date":2107,"open":2077,"high":2088,"low":2108,"close":2109,"change":2110,"percent_change":1247,"volume":1888,"transactions":9,"vwap":2109},"2025-07-22",51.049999,51.357,0.122,{"date":2112,"open":2113,"high":2114,"low":2057,"close":2115,"change":2116,"percent_change":563,"volume":2117,"transactions":9,"vwap":2115},"2025-07-21",51.080002,51.34,51.235,-0.025,14400,{"date":2119,"open":1153,"high":1153,"low":2115,"close":1145,"change":564,"percent_change":1119,"volume":2120,"transactions":9,"vwap":1145},"2025-07-18",14700,{"date":2122,"open":2043,"high":1138,"low":2043,"close":1142,"change":474,"percent_change":385,"volume":2123,"transactions":9,"vwap":1142},"2025-07-17",13400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":529,"percent_change":582,"volume":2130,"transactions":9,"vwap":2129},"2025-07-16",51.16,51.465,50.969,51.24,57400,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2113,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2113},"2025-07-15",51.51,51.0099983,-0.424,-0.82,28500,{"date":2139,"open":1142,"high":1949,"low":2140,"close":2141,"change":2142,"percent_change":367,"volume":2143,"transactions":9,"vwap":2141},"2025-07-14",51.3,51.504,0.044,9400,{"date":2145,"open":2146,"high":2147,"low":1948,"close":2148,"change":445,"percent_change":1713,"volume":2149,"transactions":9,"vwap":2148},"2025-07-11",51.5,51.64,51.46,8400,{"date":2151,"open":2152,"high":1949,"low":2147,"close":1630,"change":2153,"percent_change":1119,"volume":1809,"transactions":9,"vwap":1630},"2025-07-10",51.74,-0.091,{"date":2155,"open":1635,"high":2099,"low":1175,"close":2156,"change":2157,"percent_change":955,"volume":2158,"transactions":9,"vwap":2156},"2025-07-09",51.961,0.321,53600,{"date":2160,"open":2161,"high":2147,"low":2162,"close":2147,"change":779,"percent_change":136,"volume":2163,"transactions":9,"vwap":2147},"2025-07-08",51.36,51.32,26800,{"date":2165,"open":1137,"high":2166,"low":2140,"close":2140,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2140},"2025-07-07",52.07,-0.468,-0.9,25100,{"date":2171,"open":2172,"high":2172,"low":1635,"close":2173,"change":2174,"percent_change":1676,"volume":2175,"transactions":9,"vwap":2173},"2025-07-03",52.92,51.768,-0.332,9000,{"date":2177,"open":2044,"high":2178,"low":2114,"close":2179,"change":1077,"percent_change":2180,"volume":811,"transactions":9,"vwap":2179},"2025-07-02",52.28,52.099998,0.93,{"date":2182,"open":1153,"high":1751,"low":2183,"close":1175,"change":503,"percent_change":1089,"volume":2184,"transactions":9,"vwap":1175},"2025-07-01",51.22,20300,{"date":2186,"open":2088,"high":1942,"low":2162,"close":1153,"change":495,"percent_change":495,"volume":2187,"transactions":9,"vwap":1153},"2025-06-30",23600,{"date":2189,"open":2044,"high":1153,"low":2190,"close":1153,"change":1850,"percent_change":881,"volume":2191,"transactions":9,"vwap":1153},"2025-06-27",51.315,11700,{"date":2193,"open":2194,"high":2126,"low":2195,"close":2126,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2126},"2025-06-26",50.95,50.84,0.503,0.99,7000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":317,"volume":2205,"transactions":9,"vwap":2202},"2025-06-25",50.62,50.657,50.39,-0.172,6300,{"date":2207,"open":2208,"high":2051,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-24",50.64,50.829,0.479,0.95,11000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1578,"percent_change":862,"volume":2198,"transactions":9,"vwap":2218},"2025-06-23",49.75,50.4,49.73,50.35,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":750,"volume":2226,"transactions":9,"vwap":2224},"2025-06-20",50.96,51.040001,50.32,50.387,-0.293,11800,{"date":2228,"open":1150,"high":1150,"low":2229,"close":2230,"change":1089,"percent_change":529,"volume":2231,"transactions":9,"vwap":2230},"2025-06-18",50.65,50.68,9300,{"date":2233,"open":2148,"high":2146,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-17",50.54,50.6,-0.557,-1.09,10500,{"date":2240,"open":2140,"high":2241,"low":2242,"close":2242,"change":1781,"percent_change":784,"volume":2205,"transactions":9,"vwap":2242},"2025-06-16",51.7,51.157,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":485,"percent_change":2248,"volume":1561,"transactions":9,"vwap":2247},"2025-06-13",50.89,51.135,50.88,-0.99,{"date":2250,"open":2044,"high":2251,"low":2252,"close":2253,"change":1247,"percent_change":1205,"volume":2254,"transactions":9,"vwap":2253},"2025-06-12",51.419,51.27,51.39,7900,{"date":2256,"open":2252,"high":2257,"low":2258,"close":2259,"change":111,"percent_change":618,"volume":2260,"transactions":9,"vwap":2259},"2025-06-11",51.298,51.099998,51.15,27800,{"date":2262,"open":2252,"high":2252,"low":2263,"close":2126,"change":656,"percent_change":503,"volume":2264,"transactions":9,"vwap":2126},"2025-06-10",51.103,7500,{"date":2266,"open":2252,"high":2252,"low":2080,"close":2267,"change":111,"percent_change":618,"volume":2268,"transactions":9,"vwap":2267},"2025-06-09",51.14,22700,{"date":2270,"open":2113,"high":2259,"low":2271,"close":2259,"change":475,"percent_change":520,"volume":2272,"transactions":9,"vwap":2259},"2025-06-06",51.02,8600,{"date":2274,"open":2148,"high":2148,"low":2275,"close":2221,"change":619,"percent_change":422,"volume":2276,"transactions":9,"vwap":2221},"2025-06-05",50.811,14000,{"date":2278,"open":2279,"high":2056,"low":2247,"close":2057,"change":121,"percent_change":51,"volume":2280,"transactions":9,"vwap":2057},"2025-06-04",50.91,10100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":445,"percent_change":2287,"volume":1927,"transactions":9,"vwap":2286},"2025-06-03",50.7,50.87,50.59,50.75,-0.8,{"date":2289,"open":2084,"high":2084,"low":2290,"close":2126,"change":2291,"percent_change":841,"volume":2292,"transactions":9,"vwap":2126},"2025-06-02",50.71,0.184,221200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1246,"volume":2300,"transactions":9,"vwap":2298},"2025-05-30",50.81,51.029999,50.66,50.976,0.066,38400,{"date":2302,"open":2194,"high":2194,"low":2303,"close":2279,"change":474,"percent_change":833,"volume":2304,"transactions":9,"vwap":2279},"2025-05-29",50.74,5700,{"date":2306,"open":2307,"high":2055,"low":2308,"close":2055,"change":814,"percent_change":250,"volume":2309,"transactions":9,"vwap":2055},"2025-05-28",50.73,50.61,12100,{"date":2311,"open":2312,"high":2312,"low":2222,"close":2043,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2043},"2025-05-27",51.23,0.626,1.24,35300,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":582,"volume":2322,"transactions":9,"vwap":2320},"2025-05-23",50.19,50.629,50.574,0.154,13300,{"date":2324,"open":2325,"high":2195,"low":2326,"close":2327,"change":198,"percent_change":772,"volume":2309,"transactions":9,"vwap":2327},"2025-05-22",50.44,50.41,50.42,{"date":2329,"open":2330,"high":2331,"low":2285,"close":2229,"change":316,"percent_change":592,"volume":2332,"transactions":9,"vwap":2229},"2025-05-21",50.82,50.94,13700,{"date":2334,"open":2201,"high":2195,"low":2201,"close":2195,"change":151,"percent_change":1838,"volume":2335,"transactions":9,"vwap":2195},"2025-05-20",25600,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":207,"percent_change":317,"volume":882,"transactions":9,"vwap":2340},"2025-05-19",50.2,50.58,50.49,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2297,"change":474,"percent_change":833,"volume":2345,"transactions":9,"vwap":2297},"2025-05-16",50.78,50.45,13200,{"date":2347,"open":2203,"high":2285,"low":2348,"close":2349,"change":1311,"percent_change":136,"volume":2205,"transactions":9,"vwap":2349},"2025-05-15",50.334,50.55,{"date":2351,"open":2344,"high":2344,"low":2352,"close":2353,"change":1290,"percent_change":432,"volume":2354,"transactions":9,"vwap":2353},"2025-05-14",50.115,50.22,15900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":106,"percent_change":384,"volume":2009,"transactions":9,"vwap":2360},"2025-05-13",50.23,50.67,50.21,50.37,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":974,"volume":2367,"transactions":9,"vwap":2364},"2025-05-12",50.18,50.31,50.07,0.229,9700,{"date":2369,"open":2370,"high":2349,"low":2371,"close":2372,"change":2373,"percent_change":121,"volume":1388,"transactions":9,"vwap":2372},"2025-05-09",50.11,50.042,50.081001,0.123,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":563,"volume":2380,"transactions":9,"vwap":2378},"2025-05-08",50.099998,49.841,49.958,-0.026,28300,{"date":2382,"open":2383,"high":2360,"low":2384,"close":2385,"change":2386,"percent_change":208,"volume":2387,"transactions":9,"vwap":2385},"2025-05-07",50.09,49.9,49.984,-0.156,13100,{"date":2389,"open":2325,"high":2325,"low":2390,"close":2391,"change":2392,"percent_change":619,"volume":2393,"transactions":9,"vwap":2391},"2025-05-06",50.049999,50.14,-0.022,30400,{"date":2395,"open":2396,"high":2223,"low":2397,"close":2398,"change":619,"percent_change":422,"volume":2399,"transactions":9,"vwap":2398},"2025-05-05",50.24,50.15,50.162,20400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-02",50.13,50.28,50.097,50.202,0.747,1.51,57900,{"date":2410,"open":2411,"high":2365,"low":2412,"close":2413,"change":2414,"percent_change":1074,"volume":2415,"transactions":9,"vwap":2413},"2025-05-01",49.7,49.42,49.455,-0.158,90600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1119,"volume":2423,"transactions":9,"vwap":2421},"2025-04-30",49.37,49.64,49.26,49.613,-0.087,19100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2411,"change":2429,"percent_change":1933,"volume":2430,"transactions":9,"vwap":2411},"2025-04-29",49.514,49.78,49.46,0.114,19700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":228,"volume":2095,"transactions":9,"vwap":2434},"2025-04-28",49.405,49.586,49.372,0.284,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1246,"volume":2444,"transactions":9,"vwap":2442},"2025-04-25",49.25,49.35,49.080002,49.302,0.062,11300,{"date":2446,"open":2447,"high":2420,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-04-24",49,48.81,49.24,0.558,1.15,18800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":474,"volume":2460,"transactions":9,"vwap":2458},"2025-04-23",48.8,49.02,48.634,48.682,0.052,13600,{"date":179,"open":2462,"high":2463,"low":175,"close":2464,"change":729,"percent_change":2465,"volume":1827,"transactions":9,"vwap":2464},48.36,48.68,48.63,0.56]