[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFAX":3,"homepage-market-summary":30,"stock-historical-EFAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFAX","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},"State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9941,1.60632,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.65,53.54,53.75,53.44,53.09,0.56,1.05,17964.844,56.51,47.86,23104.923253312,66.9,2491,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.11,21519,7854330.813328,23.16,"2025-04-22",[182,185,194,204,215,225,234,244,254,265,275,285,296,307,318,329,339,347,356,365,376,386,395,404,415,425,435,443,452,462,471,481,491,498,509,519,530,539,547,558,564,573,582,592,603,614,622,633,643,652,663,674,683,689,698,707,718,726,736,746,754,762,768,774,780,789,798,804,812,820,827,835,843,851,856,862,866,871,877,885,893,902,911,918,925,931,938,947,954,961,967,972,979,984,991,997,1005,1013,1018,1023,1030,1036,1043,1051,1058,1067,1075,1080,1088,1095,1104,1110,1116,1124,1131,1139,1145,1151,1156,1162,1166,1171,1179,1185,1192,1200,1206,1214,1223,1231,1240,1249,1257,1264,1270,1278,1285,1293,1301,1309,1317,1324,1330,1338,1346,1355,1362,1370,1376,1385,1392,1398,1406,1413,1420,1425,1432,1436,1442,1446,1451,1457,1462,1467,1472,1478,1483,1489,1496,1503,1511,1516,1522,1527,1533,1540,1545,1554,1561,1568,1573,1580,1587,1592,1599,1604,1610,1618,1626,1632,1637,1644,1650,1654,1659,1664,1670,1677,1685,1692,1698,1704,1709,1717,1723,1730,1737,1743,1749,1754,1760,1766,1772,1779,1785,1794,1799,1806,1814,1821,1830,1835,1841,1847,1855,1861,1866,1871,1877,1883,1890,1897,1899,1904,1909,1915,1922,1926,1932,1936,1942,1947,1954,1958,1965,1971,1977,1985,1990,1997,2004,2010,2018,2025,2033,2039,2044,2051,2057,2063,2070,2078,2082,2089,2094,2099,2104,2108,2113,2121,2129,2138,2145,2151,2159,2167,2172,2179,2186,2191,2198,2204,2211,2215,2219,2224,2232,2237,2243,2250,2257,2264,2271,2280,2288,2295,2300,2305,2313,2321,2327,2333,2340,2346,2353,2360,2366,2372,2378,2383,2388,2395,2401,2407,2413,2419,2426,2432,2436,2442,2450,2458,2463,2470,2477,2484,2491,2495,2503,2508,2516,2522,2528,2534,2539,2543,2550,2557,2562,2566,2573,2580,2584,2592,2595,2599,2604,2612,2620,2627,2634,2642,2646,2653,2659,2664,2669,2676,2683,2689,2696,2702,2709,2716,2722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},159,53.5712,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.12,52.86,-0.48,-0.9,37943.5457,307,53.0599,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",54.14,54.15,53.57,-0.4487,-0.83,12929.219425,164,53.8061,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",53.98,54.09,53.74,54.0187,-0.1418,-0.26,23811.390647,133,53.9626,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":189,"volume":222,"transactions":223,"vwap":224},"2026-09-28",54.2028,54.27,53.92,54.1605,-0.2613,6092.1317,131,54.2217,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":102,"volume":231,"transactions":232,"vwap":233},"2026-09-25",54.19,54.4218,54.0697,0.5421,5605.0117,149,54.2084,{"date":235,"open":236,"high":237,"low":198,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",53.86,54.03,53.8797,-0.1251,-0.23,9043.714,201,53.773,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",54.26,54.29,54.0048,-0.9493,-1.73,9172.6032,123,54.1745,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",54.9,54.96,54.65,54.9541,0.1312,0.24,5827.467299,148,54.8388,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":117,"volume":272,"transactions":273,"vwap":274},"2026-09-21",54.59,54.88,54.56,54.8229,0.6129,5399.298879,126,54.6844,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",53.97,54.22,54.21,-0.4602,-0.84,17495.392722,183,54.111,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",54.8205,54.8399,54.6306,54.6702,0.5838,1.08,11100.625273,142,54.7052,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",54.46,54.58,53.9701,54.0864,-0.1674,-0.31,7833.728418,134,54.4207,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.2908,54.33,54.2,54.2538,-0.3068,-0.56,4787.026148,136,54.2468,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",54.4899,54.8,54.35,54.5606,-0.4093,-0.74,9951.4353,122,54.6914,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",55.11,54.92,54.9699,0.4099,0.75,3912.5903,127,55.0249,{"date":340,"open":341,"high":321,"low":322,"close":269,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",54.575,-0.2875,-0.52,24320.4893,205,54.5352,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":183,"vwap":355},"2026-09-09",55.185,55.25,54.8475,-0.7005,-1.26,13795.1313,55.0757,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",55.86,55.548,-0.4042,-0.72,11860.064942,187,55.6419,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",55.8,56.07,55.7999,55.9522,0.0479,0.09,25428.931639,146,56.0363,{"date":377,"open":367,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",55.97,55.64,55.9043,0.6646,1.2,24300.496009,160,55.7946,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":223,"vwap":394},"2026-09-02",55.19,55.2397,55.15,0.2776,0.51,12207.9874,55.1783,{"date":396,"open":397,"high":397,"low":256,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",55.31,54.9621,-0.5921,-1.07,10430.267149,182,55.1076,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",55.7508,55.76,55.5,55.5542,-0.2088,-0.37,4182.571705,112,55.6319,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",56.2299,55.6301,55.763,-0.0851,-0.15,6486.9914,116,55.8133,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",55.94,55.71,55.8481,-0.1626,-0.29,7896.1689,97,55.7996,{"date":436,"open":37,"high":37,"low":378,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",56.0107,-0.2343,-0.42,5052.5569,106,56.0695,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":38,"volume":449,"transactions":450,"vwap":451},"2026-08-25",56.0699,56.245,56.02,0.4083,8545.7985,137,56.1236,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":213,"vwap":461},"2026-08-24",55.78,55.88,55.675,55.8367,-0.0871,-0.16,8723.16418,55.7851,{"date":463,"open":464,"high":465,"low":454,"close":466,"change":467,"percent_change":159,"volume":468,"transactions":469,"vwap":470},"2026-08-21",55.9709,55.99,55.9238,0.4122,6853.5437,128,55.8967,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":374,"vwap":480},"2026-08-20",55.52,55.62,55.47,55.5116,-0.1984,-0.36,12031.495424,55.5656,{"date":482,"open":483,"high":484,"low":485,"close":428,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",55.829,55.85,55.6699,0.0975,0.18,22042.5122,248,55.7526,{"date":492,"open":427,"high":427,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":213,"vwap":497},"2026-08-18",55.6125,-0.6514,-1.16,6035.7824,55.6619,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",56.38,56.49,56.21,56.2639,-0.0764,-0.14,16735.968125,130,56.3118,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",56.48,56.2998,56.3403,-0.0423,-0.08,4197.2535,119,56.4141,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",56.4499,56.499,56.32,56.3826,0.1626,0.29,8752.3994,115,56.4212,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":152,"volume":536,"transactions":537,"vwap":538},"2026-08-12",56.44,56.2,56.22,0.195,14950.933477,199,56.2814,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":112,"volume":545,"transactions":423,"vwap":546},"2026-08-11",56.34,55.98,56.025,-0.0035,2963.2034,56.124,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",56.06,56.19,56.01,56.0285,-0.3105,-0.55,10540.355996,189,56.0827,{"date":559,"open":25,"high":25,"low":534,"close":560,"change":561,"percent_change":292,"volume":562,"transactions":232,"vwap":563},"2026-08-07",56.339,0.5996,7626.065894,56.3191,{"date":565,"open":542,"high":447,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",55.705,55.7394,-0.0978,-0.18,8623.4774,143,55.8748,{"date":574,"open":378,"high":575,"low":369,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",56,55.8372,0.1172,0.21,6735.5124,158,55.9007,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",55.33,55.775,55.72,0.77,1.4,41719.656268,327,55.6915,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",54.6901,55.09,54.69,54.95,0.2991,0.55,176523.885631,1327,54.9088,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",54.64,54.719,54.13,54.6509,-0.3591,-0.65,10081.0484,140,54.4893,{"date":615,"open":299,"high":616,"low":299,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",55.01,1.4966,2.8,6545.450962,132,54.8089,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",53.62,53.995,53.3719,53.5134,-0.3166,-0.59,2678.930643,102,53.6228,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",53.55,53.94,53.53,53.83,0,5712.7534,93,53.7654,{"date":644,"open":645,"high":646,"low":647,"close":638,"change":648,"percent_change":649,"volume":650,"transactions":469,"vwap":651},"2026-07-27",54.02,54.065,53.63,0.33,0.62,4085.918962,53.8635,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",53.48,53.68,53.445,53.5,0.28,0.53,5170.1614,109,53.5294,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",53.23,53.3488,53,53.22,-0.8079,-1.5,41923.8854,251,53.1718,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",54.16,54.0279,0.0579,0.11,4452.288838,101,54.1283,{"date":684,"open":624,"high":206,"low":637,"close":277,"change":685,"percent_change":686,"volume":687,"transactions":223,"vwap":688},"2026-07-21",0.7202,1.35,8986.438021,53.8222,{"date":690,"open":655,"high":655,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",53.2099,53.2498,-0.3702,-0.69,9229.886179,169,53.4099,{"date":699,"open":700,"high":701,"low":700,"close":624,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",53.5001,53.7,-0.3087,-0.57,8421.7754,117,53.6036,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",53.79,53.9799,53.7692,53.9287,-0.4094,-0.75,3716.1044,110,53.9037,{"date":719,"open":279,"high":720,"low":721,"close":722,"change":723,"percent_change":137,"volume":724,"transactions":273,"vwap":725},"2026-07-15",54.4026,54.0071,54.3381,0.3581,7012.5804,54.1914,{"date":727,"open":728,"high":729,"low":730,"close":206,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",54.291,54.3398,53.93,0.3601,0.67,17563.48,261,54.0209,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",54.05,53.5601,53.6199,-0.6801,-1.25,12117.421673,161,53.7864,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":535,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",54.25,54.4,54.099998,54.3,0.36,7500,{"date":755,"open":636,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",54.205,53.925,54.105,0.325,0.6,31200,{"date":763,"open":637,"high":764,"low":765,"close":764,"change":431,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",53.78,53.24,-0.54,23000,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":190,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",54.569,54.07,-1.64,183300,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":599,"percent_change":102,"volume":779,"transactions":9,"vwap":777},"2026-07-06",54.765,54.97,54.687,4900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",54.62,54.85,54.080002,54.42,0.709,1.32,10000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",53.81,53.9,53.71,53.711,-0.41,-0.76,9800,{"date":799,"open":236,"high":197,"low":236,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",54.121,0.22,0.41,16100,{"date":805,"open":624,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",53.91,53.31,53.901,0.466,0.87,37800,{"date":813,"open":108,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",53.67,53.368,53.435,-0.355,-0.66,8300,{"date":821,"open":814,"high":822,"low":823,"close":709,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":709},"2026-06-25",54,53.66,0.57,1.07,22000,{"date":828,"open":829,"high":830,"low":831,"close":668,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":668},"2026-06-24",53.17,53.41,53.040001,-0.06,-0.11,87600,{"date":836,"open":837,"high":823,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",53.34,53.26,53.28,-1.23,-2.26,149100,{"date":844,"open":845,"high":258,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",54.54,54.47,54.51,0.066,0.12,21800,{"date":852,"open":845,"high":267,"low":310,"close":853,"change":854,"percent_change":38,"volume":855,"transactions":9,"vwap":853},"2026-06-18",54.444,0.394,13400,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":505,"percent_change":211,"volume":861,"transactions":9,"vwap":860},"2026-06-17",54.6,54.93,54.049999,18000,{"date":863,"open":864,"high":864,"low":227,"close":227,"change":849,"percent_change":801,"volume":865,"transactions":9,"vwap":227},"2026-06-16",54.53,7700,{"date":867,"open":846,"high":846,"low":771,"close":771,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":771},"2026-06-15",0.34,0.63,9900,{"date":872,"open":873,"high":874,"low":837,"close":875,"change":876,"percent_change":142,"volume":779,"transactions":9,"vwap":875},"2026-06-12",53.52,53.8,53.73,0.172,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",52.33,53.565,53.558,1.764,3.41,17000,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",52.22,52.499,51.794,-0.746,-1.42,9000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",52.96,53.11,51.8,52.54,0.01,0.02,13100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",52.62,52.75,52.415,52.53,0.37,0.71,22100,{"date":912,"open":896,"high":896,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",52,52.16,-1.3,-2.43,51900,{"date":919,"open":765,"high":108,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",53.21,53.46,0.44,0.83,12600,{"date":926,"open":920,"high":927,"low":928,"close":928,"change":929,"percent_change":200,"volume":930,"transactions":9,"vwap":928},"2026-06-03",53.219,53.02,-0.446,19200,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":649,"volume":937,"transactions":9,"vwap":934},"2026-06-02",53.25,53.466,53.225,0.332,13700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",52.99,53.36,52.832,53.134,-1.176,-2.17,40500,{"date":948,"open":949,"high":846,"low":247,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",54.43,54.31,0.16,0.3,5200,{"date":955,"open":956,"high":957,"low":958,"close":197,"change":959,"percent_change":459,"volume":960,"transactions":9,"vwap":197},"2026-05-28",53.95,54.286,53.89,-0.088,12300,{"date":962,"open":949,"high":949,"low":279,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",54.238,-0.162,-0.3,7400,{"date":968,"open":298,"high":864,"low":969,"close":749,"change":970,"percent_change":971,"volume":892,"transactions":9,"vwap":749},"2026-05-26",54.24,0.692,1.29,{"date":973,"open":974,"high":236,"low":655,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",53.833,53.708,-0.109,-0.2,3000,{"date":980,"open":940,"high":206,"low":940,"close":981,"change":982,"percent_change":137,"volume":983,"transactions":9,"vwap":981},"2026-05-21",53.817,0.353,7200,{"date":985,"open":905,"high":873,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",52.57,53.464,0.924,1.76,11400,{"date":992,"open":898,"high":993,"low":994,"close":898,"change":995,"percent_change":610,"volume":996,"transactions":9,"vwap":898},"2026-05-19",52.78,52.435,-0.342,3300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":89,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",52.79,52.94,52.6,52.882,0.536,10900,{"date":1006,"open":1007,"high":898,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",52.5,52.3,52.346,-0.904,-1.7,14700,{"date":1014,"open":1015,"high":873,"low":933,"close":933,"change":1016,"percent_change":478,"volume":1017,"transactions":9,"vwap":933},"2026-05-14",53.32,-0.194,3600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":952,"percent_change":22,"volume":1022,"transactions":9,"vwap":1021},"2026-05-13",53.14,53.444,11000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":766,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",52.9,53.144,52.83,-0.286,90800,{"date":1031,"open":108,"high":637,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":983,"transactions":9,"vwap":1033},"2026-05-11",53.387,53.43,-0.203,-0.38,{"date":1037,"open":647,"high":17,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",53.33,53.633,0.519,0.98,9100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",53.76,53.82,53.114,-0.961,-1.78,6600,{"date":1052,"open":636,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-06",54.075001,53.84,1.544,2.94,7300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",52.27,52.58,52.23,52.531,0.751,1.45,21500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":714,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",52.18,52.28,51.611,51.78,-1.43,19600,{"date":1076,"open":1077,"high":905,"low":1077,"close":907,"change":1078,"percent_change":1079,"volume":990,"transactions":9,"vwap":907},"2026-05-01",52.52,-0.174,-0.33,{"date":1081,"open":887,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",52.741,52.11,52.704,1.322,2.57,16800,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1050,"transactions":9,"vwap":1092},"2026-04-29",51.71,51.3,51.382,-0.583,-1.12,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",52.09,52.19,51.91,51.965,-0.461,-0.88,293500,{"date":1105,"open":1001,"high":1106,"low":1060,"close":1107,"change":1108,"percent_change":1109,"volume":1087,"transactions":9,"vwap":1107},"2026-04-27",52.67,52.426,-0.114,-0.22,{"date":1111,"open":1112,"high":1113,"low":1114,"close":898,"change":526,"percent_change":22,"volume":1115,"transactions":9,"vwap":898},"2026-04-24",52.26,52.56,52.24,8200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":929,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",52.49,52.72,52.060001,52.25,-0.85,8000,{"date":1125,"open":1027,"high":1126,"low":986,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",52.85,52.696,0.142,0.27,17900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",53.39,53.4,52.554,-1.18,-2.2,6700,{"date":1140,"open":814,"high":19,"low":1141,"close":1142,"change":1143,"percent_change":703,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",53.47,53.734,-0.306,10600,{"date":1146,"open":207,"high":1147,"low":206,"close":1148,"change":1149,"percent_change":1150,"volume":1115,"transactions":9,"vwap":1148},"2026-04-17",54.44,54.040001,0.906,1.71,{"date":1152,"open":637,"high":637,"low":1153,"close":943,"change":1154,"percent_change":189,"volume":1155,"transactions":9,"vwap":943},"2026-04-16",53.092999,-0.254,6900,{"date":1157,"open":1038,"high":1158,"low":933,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-15",53.388,-0.112,-0.21,5800,{"date":1163,"open":765,"high":637,"low":765,"close":657,"change":22,"percent_change":1164,"volume":1165,"transactions":9,"vwap":657},"2026-04-14",1.06,7600,{"date":1167,"open":1168,"high":1169,"low":1070,"close":1000,"change":658,"percent_change":659,"volume":1170,"transactions":9,"vwap":1000},"2026-04-13",52.32,52.98,16500,{"date":1172,"open":1173,"high":1174,"low":1007,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",52.87,52.92,52.66,0.1,0.19,6400,{"date":1180,"open":1181,"high":993,"low":1182,"close":1113,"change":1183,"percent_change":240,"volume":1184,"transactions":9,"vwap":1113},"2026-04-09",52.099998,52.0099983,-0.12,16400,{"date":1186,"open":1174,"high":1174,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",52.35,52.68,2.11,4.17,21600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":679,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",50.02,50.58,49.67,50.57,0.056,170300,{"date":1201,"open":1202,"high":1195,"low":1202,"close":1203,"change":1204,"percent_change":392,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",50.26,50.514,0.254,27700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-02",49.49,50.38,49.45,-0.4,-0.79,12700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",50.53,50.94,50.48,50.66,0.894,1.8,44300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-03-31",48.91,49.766,48.73,1.633,3.39,12200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",48.5,48.52,48.029999,48.133,0.098,0.2,26600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",48.33,48.478,48.0099983,48.035,-0.535,-1.1,9600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",49.02,49.25,48.57,-1.06,-2.14,8600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":82,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",49.85,49.56,49.63,0.654,16900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":610,"volume":1165,"transactions":9,"vwap":1268},"2026-03-24",48.55,49.15,48.976,-0.318,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1087,"transactions":9,"vwap":1275},"2026-03-23",49.17,49.9,48.95,49.294,1.183,2.46,{"date":1279,"open":1280,"high":1280,"low":26,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",49.33,48.111,-1.509,-3.04,15200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":505,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",48.82,49.88,48.67,49.62,-0.07,24600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",50.34,50.37,49.69,-1,-1.97,10700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":122,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",50.9,51.029999,50.67,50.69,0.126,15700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":988,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",50.4,50.62,50.377,50.564,1.86,13600,{"date":1318,"open":1319,"high":1312,"low":1261,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",50.47,49.64,-0.684,-1.36,28700,{"date":1325,"open":1195,"high":1195,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":803,"transactions":9,"vwap":1327},"2026-03-12",50.17,50.324,-0.822,-1.61,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1211,"volume":1337,"transactions":9,"vwap":1335},"2026-03-11",51.0099983,51.28,50.83,51.146,-0.204,38000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":952,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",51.56,52.025002,51.27,51.35,0.154,70500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",50.07,51.246,49.728,51.196,0.386,0.76,24300,{"date":1356,"open":1295,"high":1332,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",50.24,50.81,-0.49,-0.96,39100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1091,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1091},"2026-03-05",51.58,51.86,50.857,-1.204,-2.29,14400,{"date":1371,"open":1372,"high":986,"low":1120,"close":1373,"change":1374,"percent_change":1375,"volume":1263,"transactions":9,"vwap":1373},"2026-03-04",52.21,52.504,0.754,1.46,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-03",50.99,51.947,50.7,51.75,-1.714,-3.21,11200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":987,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":987},"2026-03-02",53.15,53.669,-1.214,-2.22,14300,{"date":1393,"open":258,"high":1394,"low":1395,"close":1396,"change":1159,"percent_change":977,"volume":1397,"transactions":9,"vwap":1396},"2026-02-27",54.87,54.61,54.678,8700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-26",54.86,54.45,54.79,-0.03,-0.05,42700,{"date":1407,"open":1408,"high":1394,"low":1409,"close":1410,"change":1411,"percent_change":132,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",54.66,54.595,54.82,0.422,5000,{"date":1414,"open":197,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":952,"volume":1419,"transactions":9,"vwap":1417},"2026-02-24",54.419,54.145,54.398,0.163,13800,{"date":1421,"open":1422,"high":299,"low":756,"close":1423,"change":1424,"percent_change":629,"volume":1115,"transactions":9,"vwap":1423},"2026-02-23",54.48,54.235,-0.321,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-20",54.029999,54.556,0.481,0.89,13900,{"date":1433,"open":1054,"high":1053,"low":1434,"close":1053,"change":1435,"percent_change":411,"volume":1130,"transactions":9,"vwap":1053},"2026-02-19",53.815,-0.201,{"date":1437,"open":950,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":951,"volume":1397,"transactions":9,"vwap":1440},"2026-02-18",54.507,54.18,54.276,0.086,{"date":1443,"open":792,"high":1444,"low":701,"close":227,"change":639,"percent_change":639,"volume":1445,"transactions":9,"vwap":227},"2026-02-17",54.28,19500,{"date":1447,"open":860,"high":748,"low":1448,"close":227,"change":1449,"percent_change":849,"volume":1450,"transactions":9,"vwap":227},"2026-02-13",53.85,0.063,39300,{"date":1452,"open":269,"high":1453,"low":1148,"close":1454,"change":1455,"percent_change":1456,"volume":1042,"transactions":9,"vwap":1454},"2026-02-12",54.592,54.127,-0.423,-0.78,{"date":1458,"open":299,"high":1408,"low":278,"close":1459,"change":658,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",54.55,0.52,19300,{"date":1463,"open":949,"high":1464,"low":218,"close":218,"change":1465,"percent_change":372,"volume":1466,"transactions":9,"vwap":218},"2026-02-10",54.52,0.05,4500,{"date":1468,"open":709,"high":246,"low":709,"close":278,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":278},"2026-02-09",0.731,1.37,13200,{"date":1473,"open":928,"high":1474,"low":928,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",53.489,1.179,2.25,7100,{"date":1479,"open":1118,"high":1480,"low":1481,"close":1481,"change":818,"percent_change":742,"volume":1482,"transactions":9,"vwap":1481},"2026-02-05",52.71,52.31,34600,{"date":1484,"open":941,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":122,"volume":1230,"transactions":9,"vwap":1487},"2026-02-04",53.45,52.77,52.97,0.13,{"date":1490,"open":905,"high":1174,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-03",52.47,52.84,-0.099,-0.19,14000,{"date":1497,"open":1188,"high":1498,"low":1188,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",52.982,52.939,0.365,0.69,56900,{"date":1504,"open":188,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-30",52.91,52.459,52.574,-0.436,-0.82,14600,{"date":1512,"open":21,"high":21,"low":1513,"close":1514,"change":951,"percent_change":952,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",52.55,53.0099983,80900,{"date":1517,"open":1000,"high":940,"low":1518,"close":1126,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1126},"2026-01-28",52.63,-0.61,-1.14,27200,{"date":1523,"open":765,"high":635,"low":765,"close":921,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":921},"2026-01-27",0.809,1.54,25100,{"date":1528,"open":1106,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":824,"volume":1155,"transactions":9,"vwap":1531},"2026-01-26",52.8,52.65,52.651,0.296,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":535,"percent_change":908,"volume":1539,"transactions":9,"vwap":1538},"2026-01-23",51.97,52.365,51.936,52.355,17800,{"date":1541,"open":1097,"high":1062,"low":1542,"close":914,"change":1543,"percent_change":1544,"volume":803,"transactions":9,"vwap":914},"2026-01-22",52.02,0.314,0.61,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",51.355,51.85,51.29,51.846,0.479,0.93,26400,{"date":1555,"open":1556,"high":1090,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-20",51.33,51.367,-0.803,-1.54,19000,{"date":1562,"open":1563,"high":1372,"low":1564,"close":1565,"change":372,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-16",52.12,51.94,52.17,0.17,29200,{"date":1569,"open":1114,"high":1121,"low":1570,"close":1570,"change":1571,"percent_change":-6,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",52.080002,-0.001,26500,{"date":1574,"open":1575,"high":1563,"low":1576,"close":1577,"change":1578,"percent_change":152,"volume":1579,"transactions":9,"vwap":1577},"2026-01-14",52.115,51.95,52.081001,0.181,48700,{"date":1581,"open":1535,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":610,"volume":1586,"transactions":9,"vwap":1584},"2026-01-13",51.975,51.84,51.9,-0.34,5900,{"date":1588,"open":1563,"high":1114,"low":1563,"close":1114,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1114},"2026-01-12",0.305,0.59,5700,{"date":1593,"open":1381,"high":1594,"low":1381,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-09",51.952,51.935,0.445,0.86,9200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":639,"percent_change":639,"volume":1603,"transactions":9,"vwap":1602},"2026-01-08",51.34,51.49,22300,{"date":1605,"open":1606,"high":1606,"low":1602,"close":1602,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1602},"2026-01-07",51.62,-0.143,-0.28,35600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1177,"volume":1617,"transactions":9,"vwap":1615},"2026-01-06",51.6,51.72,51.55,51.633,0.097,35500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",51.080002,51.559,51.536,0.616,1.21,15900,{"date":1627,"open":1217,"high":1217,"low":1628,"close":1629,"change":1630,"percent_change":66,"volume":1631,"transactions":9,"vwap":1629},"2026-01-02",50.745,50.92,0.454,15300,{"date":1633,"open":1380,"high":1380,"low":1634,"close":1635,"change":1636,"percent_change":795,"volume":1130,"transactions":9,"vwap":1635},"2025-12-31",50.41,50.466,-0.209,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1177,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",50.76,50.795,50.675,0.095,27100,{"date":1645,"open":1646,"high":1312,"low":1647,"close":1195,"change":569,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1195},"2025-12-29",50.6,50.5,-0.35,18300,{"date":1651,"open":1652,"high":1639,"low":1305,"close":1639,"change":1176,"percent_change":1238,"volume":1653,"transactions":9,"vwap":1639},"2025-12-26",50.74,7900,{"date":1655,"open":1656,"high":1652,"low":1646,"close":1219,"change":900,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1219},"2025-12-24",50.64,0.04,4300,{"date":1660,"open":1661,"high":1380,"low":1662,"close":1656,"change":1663,"percent_change":22,"volume":1074,"transactions":9,"vwap":1656},"2025-12-23",50.645,50.595,0.282,{"date":1665,"open":1357,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":648,"volume":1669,"transactions":9,"vwap":1666},"2025-12-22",50.358,50.14,0.168,142100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1672,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1672},"2025-12-19",50.19,50.35,0.241,0.48,111400,{"date":1678,"open":1679,"high":1680,"low":1273,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-18",50,50.092999,49.949,0.419,0.85,217200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-17",49.99,49.53,-0.46,-0.92,54900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1687,"change":1494,"percent_change":1035,"volume":1697,"transactions":9,"vwap":1687},"2025-12-16",50.060001,50.16,49.89,18100,{"date":1699,"open":1700,"high":1701,"low":1694,"close":1702,"change":1703,"percent_change":38,"volume":1087,"transactions":9,"vwap":1702},"2025-12-15",50.23,50.29,50.18,0.366,{"date":1705,"open":1667,"high":1326,"low":1706,"close":1707,"change":1708,"percent_change":629,"volume":1284,"transactions":9,"vwap":1707},"2025-12-12",49.68,49.814,-0.296,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-11",49.91,50.159,50.11,0.324,0.65,40000,{"date":1718,"open":1719,"high":1259,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1263,"transactions":9,"vwap":1720},"2025-12-10",49.28,49.786,0.576,1.17,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":832,"percent_change":1183,"volume":1729,"transactions":9,"vwap":1728},"2025-12-09",49.34,49.39,49.2,49.21,10300,{"date":1731,"open":1732,"high":1733,"low":1267,"close":1734,"change":459,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-08",49.282,49.29,49.27,-0.32,14900,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":107,"percent_change":849,"volume":1742,"transactions":9,"vwap":1741},"2025-12-05",49.6,49.36,49.43,8800,{"date":1744,"open":1745,"high":1746,"low":1725,"close":1747,"change":1441,"percent_change":1566,"volume":1748,"transactions":9,"vwap":1747},"2025-12-04",49.48,49.57,49.37,20200,{"date":1750,"open":1751,"high":1679,"low":1251,"close":1752,"change":1204,"percent_change":1460,"volume":1753,"transactions":9,"vwap":1752},"2025-12-03",49.029999,49.284,25400,{"date":1755,"open":1251,"high":1756,"low":1757,"close":1751,"change":801,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1751},"2025-12-02",49.060001,48.895,0.45,54400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1689,"volume":1510,"transactions":9,"vwap":1764},"2025-12-01",48.84,49,48.81,-0.228,{"date":1767,"open":138,"high":1768,"low":138,"close":1769,"change":1770,"percent_change":142,"volume":1771,"transactions":9,"vwap":1769},"2025-11-28",49.049999,49.037998,0.157,118500,{"date":1773,"open":1253,"high":1774,"low":1253,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-26",48.94,48.881,0.528,1.09,12900,{"date":1780,"open":1235,"high":1781,"low":1235,"close":1782,"change":1783,"percent_change":361,"volume":1784,"transactions":9,"vwap":1782},"2025-11-25",48.36,48.353,-0.351,10100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-24",48.65,48.74,48.53,48.704,0.075,0.15,47000,{"date":1795,"open":1796,"high":1227,"low":1797,"close":1798,"change":732,"percent_change":588,"volume":1022,"transactions":9,"vwap":1798},"2025-11-21",48.4,48.22,48.629,{"date":1800,"open":1774,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-20",48.993,47.959,-0.674,-1.39,23600,{"date":1807,"open":1289,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-19",48.872,48.49,48.633,-0.117,-0.24,11300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":840,"volume":1813,"transactions":9,"vwap":1819},"2025-11-18",48.79,48.87,48.566,48.75,-0.609,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-17",49.7,49.79,49.264,49.359,-0.706,-1.41,8100,{"date":1831,"open":1832,"high":1672,"low":1832,"close":1833,"change":1834,"percent_change":303,"volume":1155,"transactions":9,"vwap":1833},"2025-11-14",49.86,50.064999,-0.155,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":554,"percent_change":72,"volume":1397,"transactions":9,"vwap":1840},"2025-11-13",50.65,50.669,50.185,50.22,{"date":1842,"open":1312,"high":1843,"low":1312,"close":1844,"change":1845,"percent_change":1846,"volume":819,"transactions":9,"vwap":1844},"2025-11-12",50.805,50.77,0.274,0.54,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":335,"volume":1854,"transactions":9,"vwap":1852},"2025-11-11",50.33,50.535,50.28,50.496,0.376,20600,{"date":1856,"open":1696,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":990,"transactions":9,"vwap":1857},"2025-11-10",50.12,49.818,0.553,1.12,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1307,"percent_change":122,"volume":1397,"transactions":9,"vwap":1864},"2025-11-07",49.24,49.567,49.218,{"date":1867,"open":1739,"high":1739,"low":1868,"close":1869,"change":1870,"percent_change":303,"volume":1165,"transactions":9,"vwap":1869},"2025-11-06",49.32,49.441,-0.156,{"date":1872,"open":1725,"high":1873,"low":1725,"close":1874,"change":1875,"percent_change":760,"volume":1876,"transactions":9,"vwap":1874},"2025-11-05",49.679,49.597,0.295,20700,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":343,"percent_change":1882,"volume":1022,"transactions":9,"vwap":1881},"2025-11-04",49.3,49.55,49.302,-1.04,{"date":1884,"open":1885,"high":1696,"low":1886,"close":1887,"change":1888,"percent_change":1465,"volume":1889,"transactions":9,"vwap":1887},"2025-11-03",49.81,49.71,49.822,0.023,43700,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":977,"volume":1896,"transactions":9,"vwap":1894},"2025-10-31",49.83,49.61,49.799,-0.101,32700,{"date":1898,"open":1824,"high":1694,"low":1824,"close":1273,"change":1160,"percent_change":439,"volume":1170,"transactions":9,"vwap":1273},"2025-10-30",{"date":1900,"open":1901,"high":1902,"low":1687,"close":1713,"change":478,"percent_change":1903,"volume":884,"transactions":9,"vwap":1713},"2025-10-29",50.42,50.45,-0.71,{"date":1905,"open":1901,"high":1906,"low":1311,"close":1319,"change":1907,"percent_change":1908,"volume":966,"transactions":9,"vwap":1319},"2025-10-28",50.575,-0.012,-0.02,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":648,"percent_change":137,"volume":1914,"transactions":9,"vwap":1912},"2025-10-27",50.39,50.482,50.361,11600,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1161,"transactions":9,"vwap":1919},"2025-10-24",50.09,50.195,50.152,0.113,0.23,{"date":1923,"open":1696,"high":1348,"low":1696,"close":1924,"change":1925,"percent_change":127,"volume":1138,"transactions":9,"vwap":1924},"2025-10-23",50.039001,0.199,{"date":1927,"open":1928,"high":1929,"low":1886,"close":1930,"change":1931,"percent_change":411,"volume":1050,"transactions":9,"vwap":1930},"2025-10-22",49.93,50.011002,49.84,-0.185,{"date":1933,"open":1348,"high":1839,"low":1687,"close":1934,"change":1269,"percent_change":1935,"volume":1123,"transactions":9,"vwap":1934},"2025-10-21",50.025002,-0.63,{"date":1937,"open":1938,"high":1913,"low":1938,"close":1939,"change":1940,"percent_change":810,"volume":1941,"transactions":9,"vwap":1939},"2025-10-20",50.099998,50.343,0.433,6800,{"date":1943,"open":1706,"high":1944,"low":1290,"close":1711,"change":1945,"percent_change":1129,"volume":1946,"transactions":9,"vwap":1711},"2025-10-17",49.945,0.135,278700,{"date":1948,"open":1949,"high":1950,"low":1196,"close":1951,"change":1952,"percent_change":1953,"volume":1941,"transactions":9,"vwap":1951},"2025-10-16",49.8,49.893,49.775,0.334,0.68,{"date":1955,"open":1688,"high":1290,"low":1740,"close":1869,"change":1956,"percent_change":127,"volume":1957,"transactions":9,"vwap":1869},"2025-10-15",0.197,8400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1460,"volume":1004,"transactions":9,"vwap":1963},"2025-10-14",48.78,49.35,48.76,49.244,0.255,{"date":1966,"open":1764,"high":1967,"low":1764,"close":1968,"change":1969,"percent_change":587,"volume":1970,"transactions":9,"vwap":1968},"2025-10-13",49.0099983,48.989,0.374,14500,{"date":1972,"open":1747,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1087,"transactions":9,"vwap":1974},"2025-10-10",49.42,48.615,-0.886,-1.79,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-09",49.96,49.41,49.501,-0.405,-0.81,9400,{"date":1986,"open":1979,"high":1987,"low":1892,"close":1988,"change":1989,"percent_change":801,"volume":1736,"transactions":9,"vwap":1988},"2025-10-08",50.026001,49.906,0.111,{"date":1991,"open":1687,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1360,"volume":1996,"transactions":9,"vwap":1994},"2025-10-07",50.028999,49.75,49.795,-0.484,12000,{"date":1998,"open":1702,"high":1999,"low":1702,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-06",50.333,50.279,0.131,0.26,9500,{"date":2005,"open":1702,"high":1700,"low":2006,"close":2007,"change":2008,"percent_change":1501,"volume":2009,"transactions":9,"vwap":2007},"2025-10-03",50.13,50.148,0.342,27900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":261,"volume":2017,"transactions":9,"vwap":2015},"2025-10-02",49.719,49.869,49.621,49.806,0.119,4700,{"date":2019,"open":1739,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1353,"volume":2024,"transactions":9,"vwap":2022},"2025-10-01",49.73,49.531,49.687,0.373,26300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2028},"2025-09-30",49.075001,49.314,49.069,0.315,0.64,15000,{"date":2034,"open":1967,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":908,"volume":1155,"transactions":9,"vwap":2037},"2025-09-29",49.030998,48.93,48.999,0.179,{"date":2040,"open":1289,"high":2041,"low":1289,"close":1287,"change":2042,"percent_change":1953,"volume":2043,"transactions":9,"vwap":1287},"2025-09-26",48.834,0.329,15400,{"date":2045,"open":1809,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":694,"volume":2050,"transactions":9,"vwap":2048},"2025-09-25",48.58,48.32,48.491,-0.339,77400,{"date":2052,"open":2053,"high":2054,"low":1816,"close":2055,"change":1735,"percent_change":610,"volume":2056,"transactions":9,"vwap":2055},"2025-09-24",48.89,49.0060005,48.83,18800,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1267,"change":2061,"percent_change":977,"volume":2062,"transactions":9,"vwap":1267},"2025-09-23",49.399,49.115,-0.097,8900,{"date":2064,"open":1251,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":648,"volume":2069,"transactions":9,"vwap":2067},"2025-09-22",49.251,48.961,49.247,0.164,49700,{"date":2071,"open":2072,"high":2073,"low":1768,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-19",49.13,49.16,49.083,-0.217,-0.44,9700,{"date":2079,"open":2080,"high":1740,"low":2080,"close":1879,"change":2081,"percent_change":908,"volume":1526,"transactions":9,"vwap":1879},"2025-09-18",49.080002,0.184,{"date":2083,"open":2084,"high":2085,"low":1774,"close":2086,"change":2087,"percent_change":1211,"volume":2088,"transactions":9,"vwap":2086},"2025-09-17",49.31,49.52,49.116,-0.199,60100,{"date":2090,"open":1719,"high":1961,"low":2091,"close":2092,"change":2093,"percent_change":1494,"volume":2056,"transactions":9,"vwap":2092},"2025-09-16",49.12,49.315,-0.093,{"date":2095,"open":1961,"high":2096,"low":2092,"close":2097,"change":526,"percent_change":1590,"volume":2098,"transactions":9,"vwap":2097},"2025-09-15",49.425,49.408,11700,{"date":2100,"open":2072,"high":2101,"low":1763,"close":2102,"change":2103,"percent_change":1211,"volume":819,"transactions":9,"vwap":2102},"2025-09-12",49.154,49.118,-0.196,{"date":2105,"open":1751,"high":2028,"low":1751,"close":2028,"change":2106,"percent_change":2107,"volume":1729,"transactions":9,"vwap":2028},"2025-09-11",0.554,1.14,{"date":2109,"open":1225,"high":2110,"low":2111,"close":1962,"change":2112,"percent_change":1908,"volume":1205,"transactions":9,"vwap":1962},"2025-09-10",48.96,48.7,-0.009,{"date":2114,"open":1962,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-09",48.77,48.675,48.769,-0.211,-0.43,15500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1777,"volume":2128,"transactions":9,"vwap":2126},"2025-09-08",48.8,49.07,48.71,48.98,0.529,55200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-05",48.64,48.699,48.35,48.451,0.226,0.47,6500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":2144,"volume":1957,"transactions":9,"vwap":2141},"2025-09-04",48.040001,48.225,47.98,0.387,0.81,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":1177,"volume":2137,"transactions":9,"vwap":2148},"2025-09-03",47.68,47.838,47.64,0.089,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2120,"transactions":9,"vwap":2156},"2025-09-02",47.52,47.76,47.49,47.749,-0.487,-1.01,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1903,"volume":2166,"transactions":9,"vwap":2164},"2025-08-29",48.259,48.312,48.179,48.236,-0.343,4600,{"date":2168,"open":1809,"high":2169,"low":1809,"close":2170,"change":578,"percent_change":2171,"volume":870,"transactions":9,"vwap":2170},"2025-08-28",48.608,48.579,0.43,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":1057,"transactions":9,"vwap":2175},"2025-08-27",48.12,48.369,48.11,-0.131,-0.27,{"date":2180,"open":2181,"high":1233,"low":2182,"close":1233,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1233},"2025-08-26",48.41,48.39,-0.021,-0.04,5100,{"date":2187,"open":1768,"high":1768,"low":1233,"close":2188,"change":2189,"percent_change":2190,"volume":1477,"transactions":9,"vwap":2188},"2025-08-25",48.521,-0.709,-1.44,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":1004,"transactions":9,"vwap":2195},"2025-08-22",48.72,49.299,49.23,0.727,1.5,{"date":2199,"open":2046,"high":2200,"low":2201,"close":2202,"change":1079,"percent_change":2203,"volume":966,"transactions":9,"vwap":2202},"2025-08-21",48.63,48.48,48.503,-0.68,{"date":2205,"open":2206,"high":2207,"low":2193,"close":2208,"change":2209,"percent_change":2210,"volume":1042,"transactions":9,"vwap":2208},"2025-08-20",48.842,48.85,48.833,0.153,0.31,{"date":2212,"open":2055,"high":2213,"low":2131,"close":2214,"change":639,"percent_change":639,"volume":2098,"transactions":9,"vwap":2214},"2025-08-19",48.88,48.68,{"date":2216,"open":2200,"high":2214,"low":2217,"close":2214,"change":2218,"percent_change":1403,"volume":1653,"transactions":9,"vwap":2214},"2025-08-18",48.556,-0.015,{"date":2220,"open":2111,"high":1962,"low":1787,"close":2221,"change":2222,"percent_change":52,"volume":2223,"transactions":9,"vwap":2221},"2025-08-15",48.695,0.237,16600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1384,"transactions":9,"vwap":2229},"2025-08-14",48.26,48.46,48.255,48.458,0.035,0.07,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":824,"volume":819,"transactions":9,"vwap":2235},"2025-08-13",48.34,48.423,0.273,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1397,"transactions":9,"vwap":2240},"2025-08-12",47.79,48.15,0.631,1.33,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1689,"volume":1316,"transactions":9,"vwap":2248},"2025-08-11",47.61,47.62,47.496,47.519,-0.221,{"date":2251,"open":2245,"high":2252,"low":2245,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-08",47.82,47.74,0.275,0.58,29400,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1552,"volume":2263,"transactions":9,"vwap":2261},"2025-08-07",47.55,47.29,47.465,0.436,33000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":767,"transactions":9,"vwap":2268},"2025-08-06",46.85,47.080002,47.028999,0.337,0.72,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-05",46.75,46.817,46.57,46.692,0.014,0.03,15800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1130,"transactions":9,"vwap":2285},"2025-08-04",46.601,46.69,46.56,46.678,0.589,1.28,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":1109,"volume":2294,"transactions":9,"vwap":2291},"2025-08-01",45.83,46.089001,45.82,-0.102,19800,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":400,"volume":1384,"transactions":9,"vwap":2298},"2025-07-31",46.55,46.191,-0.499,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2283,"change":1783,"percent_change":714,"volume":753,"transactions":9,"vwap":2283},"2025-07-30",46.88,46.96,46.63,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1813,"transactions":9,"vwap":2310},"2025-07-29",47.089001,47.11,46.92,47.041,-0.045,-0.1,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-28",47.47,46.99,47.085999,-0.817,-1.71,4800,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":965,"volume":2223,"transactions":9,"vwap":2325},"2025-07-25",47.66,47.93,47.903,-0.146,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":1519,"volume":930,"transactions":9,"vwap":2331},"2025-07-24",48.175,48.18,48.049,-0.295,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":1165,"transactions":9,"vwap":2337},"2025-07-23",47.801,48.346,48.344,1.169,2.48,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":392,"volume":2345,"transactions":9,"vwap":2343},"2025-07-22",46.86,47.175,0.239,61900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":261,"percent_change":392,"volume":2352,"transactions":9,"vwap":2351},"2025-07-21",46.89,47.12,46.84,46.936,7800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1608,"volume":1586,"transactions":9,"vwap":2358},"2025-07-18",46.91,46.97,46.66,46.696,-0.129,{"date":2361,"open":2283,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1129,"volume":2352,"transactions":9,"vwap":2364},"2025-07-17",46.83,46.668,46.825,0.127,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":908,"volume":1004,"transactions":9,"vwap":2369},"2025-07-16",46.5,46.698,46.36,0.171,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":190,"volume":1397,"transactions":9,"vwap":2376},"2025-07-15",47,46.525,46.527,-0.424,{"date":2379,"open":2273,"high":2380,"low":2273,"close":2381,"change":639,"percent_change":639,"volume":2382,"transactions":9,"vwap":2381},"2025-07-14",47.02,46.951,5400,{"date":2384,"open":2385,"high":2386,"low":2355,"close":2381,"change":2387,"percent_change":400,"volume":788,"transactions":9,"vwap":2381},"2025-07-11",46.974,47.0099983,-0.508,{"date":2389,"open":2390,"high":2391,"low":2308,"close":2392,"change":2393,"percent_change":833,"volume":2394,"transactions":9,"vwap":2392},"2025-07-10",47.37,47.48,47.459,-0.051,22600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":982,"percent_change":335,"volume":1984,"transactions":9,"vwap":2400},"2025-07-09",47.34,47.535,47.25,47.51,{"date":2402,"open":2374,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1353,"volume":1941,"transactions":9,"vwap":2405},"2025-07-08",47.17,46.929,47.157,0.358,{"date":2408,"open":2409,"high":2308,"low":2410,"close":2411,"change":2412,"percent_change":1360,"volume":1123,"transactions":9,"vwap":2411},"2025-07-07",47.07,46.78,46.799,-0.455,{"date":2414,"open":2415,"high":2416,"low":2309,"close":2417,"change":2418,"percent_change":505,"volume":1461,"transactions":9,"vwap":2417},"2025-07-03",47.36,47.41,47.254,-0.066,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":801,"volume":2425,"transactions":9,"vwap":2422},"2025-07-02",47.040001,47.32,47.012001,0.106,21400,{"date":2427,"open":2428,"high":2429,"low":2349,"close":2430,"change":2326,"percent_change":303,"volume":2431,"transactions":9,"vwap":2430},"2025-07-01",47.197,47.28,47.214,18500,{"date":2433,"open":2349,"high":2415,"low":2434,"close":2415,"change":2435,"percent_change":1921,"volume":1736,"transactions":9,"vwap":2415},"2025-06-30",47.099998,0.109,{"date":2437,"open":2438,"high":2416,"low":2267,"close":2439,"change":2440,"percent_change":810,"volume":2441,"transactions":9,"vwap":2439},"2025-06-27",47.2,47.251,0.406,34000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":292,"volume":2449,"transactions":9,"vwap":2447},"2025-06-26",46.7,46.849,46.62,46.845,0.502,102700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":610,"volume":2457,"transactions":9,"vwap":2455},"2025-06-25",46.34,46.39,46.15,46.343,-0.305,76900,{"date":2459,"open":2460,"high":2357,"low":2460,"close":2461,"change":2462,"percent_change":2197,"volume":1057,"transactions":9,"vwap":2461},"2025-06-24",46.38,46.648,0.691,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-23",45.421,45.957,0.449,0.99,36400,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1012,"transactions":9,"vwap":2474},"2025-06-20",45.85,45.48,45.508,-0.408,-0.89,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":578,"volume":2382,"transactions":9,"vwap":2482},"2025-06-18",45.99,46.13,45.86,45.916,0.094,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1804,"volume":1631,"transactions":9,"vwap":2489},"2025-06-17",46.23,46.27,45.8,45.822,-0.647,{"date":2492,"open":2493,"high":2445,"low":2494,"close":2494,"change":2222,"percent_change":392,"volume":1813,"transactions":9,"vwap":2494},"2025-06-16",46.632,46.469,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":953,"transactions":9,"vwap":2500},"2025-06-13",46.269,46.52,46.2,46.232,-0.707,-1.51,{"date":2504,"open":2342,"high":2356,"low":2362,"close":2505,"change":2506,"percent_change":159,"volume":2507,"transactions":9,"vwap":2505},"2025-06-12",46.939,0.345,10400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-11",46.71,46.828,46.594,-0.078,-0.17,10500,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":107,"volume":960,"transactions":9,"vwap":2520},"2025-06-10",46.81,46.582,46.672,0.029,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2184,"volume":2223,"transactions":9,"vwap":2526},"2025-06-09",46.6,46.77,46.643,-0.017,{"date":2529,"open":2446,"high":2530,"low":2531,"close":2357,"change":2532,"percent_change":2255,"volume":2533,"transactions":9,"vwap":2357},"2025-06-06",46.735,46.491,0.271,46600,{"date":2535,"open":2536,"high":2446,"low":2537,"close":2537,"change":2538,"percent_change":2514,"volume":2062,"transactions":9,"vwap":2537},"2025-06-05",46.61,46.389,-0.081,{"date":2540,"open":2541,"high":2446,"low":2541,"close":2542,"change":1129,"percent_change":2255,"volume":861,"transactions":9,"vwap":2542},"2025-06-04",46.4,46.47,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2499,"change":2548,"percent_change":610,"volume":2549,"transactions":9,"vwap":2499},"2025-06-03",46.09,46.24,46.042,-0.302,16000,{"date":2551,"open":2487,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1247,"volume":2556,"transactions":9,"vwap":2554},"2025-06-02",46.51,45.975,46.502,-0.517,43300,{"date":2558,"open":2302,"high":2559,"low":2560,"close":2559,"change":1307,"percent_change":1129,"volume":2561,"transactions":9,"vwap":2559},"2025-05-30",47.019001,46.823,4100,{"date":2563,"open":2445,"high":2355,"low":2525,"close":2564,"change":2565,"percent_change":922,"volume":870,"transactions":9,"vwap":2564},"2025-05-29",46.893,0.204,{"date":2567,"open":2568,"high":2350,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":1477,"transactions":9,"vwap":2570},"2025-05-28",46.795,46.625,46.689,-0.575,-1.22,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":1525,"volume":2579,"transactions":9,"vwap":2577},"2025-05-27",47.18,47.407,47.264,0.719,17300,{"date":2581,"open":2582,"high":2570,"low":2582,"close":2583,"change":2521,"percent_change":107,"volume":2003,"transactions":9,"vwap":2583},"2025-05-23",46.16,46.545,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":855,"transactions":9,"vwap":2589},"2025-05-22",46.48,46.64,46.26,46.516,-0.044,-0.09,{"date":2593,"open":2348,"high":2594,"low":2542,"close":2284,"change":1585,"percent_change":361,"volume":1914,"transactions":9,"vwap":2284},"2025-05-21",47.09,{"date":2596,"open":2597,"high":2355,"low":2597,"close":2598,"change":952,"percent_change":2031,"volume":1316,"transactions":9,"vwap":2598},"2025-05-20",46.68,46.9,{"date":2600,"open":2601,"high":2524,"low":2601,"close":2524,"change":2602,"percent_change":2603,"volume":1022,"transactions":9,"vwap":2524},"2025-05-19",46.12,0.425,0.92,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":526,"volume":2611,"transactions":9,"vwap":2609},"2025-05-16",46.11,46.219,45.919,46.175,0.134,6000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1941,"transactions":9,"vwap":2617},"2025-05-15",45.871,46.060001,45.861,46.041,0.526,1.16,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2062,"transactions":9,"vwap":2624},"2025-05-14",45.87,45.5,45.515,-0.205,-0.45,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":107,"volume":1184,"transactions":9,"vwap":2632},"2025-05-13",45.78,45.9,45.51,45.72,0.026,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":142,"volume":2641,"transactions":9,"vwap":2639},"2025-05-12",45.509,45.707,45.35,45.694,0.146,25800,{"date":2643,"open":2632,"high":2629,"low":2644,"close":2645,"change":535,"percent_change":2171,"volume":1829,"transactions":9,"vwap":2645},"2025-05-09",45.46,45.548,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1585,"volume":2003,"transactions":9,"vwap":2651},"2025-05-08",45.545,45.67,45.31,45.353,-0.154,{"date":2654,"open":2655,"high":2656,"low":2473,"close":2657,"change":2658,"percent_change":478,"volume":1397,"transactions":9,"vwap":2657},"2025-05-07",45.513,45.642,45.507,-0.163,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2649,"change":2513,"percent_change":2514,"volume":1178,"transactions":9,"vwap":2649},"2025-05-06",45.65,45.81,45.599,{"date":2665,"open":2666,"high":2472,"low":2661,"close":2667,"change":2668,"percent_change":122,"volume":937,"transactions":9,"vwap":2667},"2025-05-05",45.84,45.748,0.116,{"date":2670,"open":2671,"high":2649,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-02",45.44,45.632,0.762,1.7,5500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2312,"percent_change":1109,"volume":2682,"transactions":9,"vwap":2681},"2025-05-01",44.86,45.049999,44.66,44.87,26200,{"date":2684,"open":2685,"high":2629,"low":2685,"close":2686,"change":2687,"percent_change":578,"volume":2688,"transactions":9,"vwap":2686},"2025-04-30",44.33,44.97,0.096,21300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":868,"volume":1970,"transactions":9,"vwap":2694},"2025-04-29",44.728,45,44.65,44.874,0.152,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2699,"change":2701,"percent_change":2171,"volume":2056,"transactions":9,"vwap":2699},"2025-04-28",44.42,44.722,44.382,0.192,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":869,"volume":2708,"transactions":9,"vwap":2706},"2025-04-25",44.099998,44.552,44.53,0.279,55100,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":2714,"percent_change":2107,"volume":2715,"transactions":9,"vwap":2713},"2025-04-24",43.89,44.32,44.251,0.5,80600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2720,"change":2721,"percent_change":922,"volume":2062,"transactions":9,"vwap":2720},"2025-04-23",43.981,44.13,43.751,0.191,{"date":180,"open":176,"high":2723,"low":176,"close":2724,"change":1758,"percent_change":2725,"volume":1066,"transactions":9,"vwap":2724},43.8,43.56,1.04]