[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPP":3,"homepage-market-summary":30,"stock-historical-EPP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPP","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},"iShares MSCI Pacific ex Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0127,1.648254,"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},54.71,54.76,54.91,54.49,54.65,0.06,0.11,242759.042252,58.555,48.93,361657.36181112,60.1,6272,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":22,"price":107,"is_up":11},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},44.12,350763,128028640.45278,23,"2025-04-22",[181,184,194,205,215,225,236,247,257,267,277,287,298,307,316,324,335,345,356,366,376,384,394,404,413,424,435,446,455,464,473,483,492,502,511,522,531,538,547,556,566,574,582,592,603,611,621,631,640,647,657,666,675,683,692,700,708,719,729,737,744,753,761,770,777,786,794,801,808,815,821,829,837,842,847,854,861,868,873,881,885,891,896,903,911,917,925,930,937,941,945,952,958,964,970,974,978,983,991,997,1003,1010,1017,1024,1031,1035,1041,1048,1055,1060,1065,1069,1073,1078,1083,1089,1096,1103,1110,1115,1118,1124,1128,1132,1140,1146,1152,1158,1164,1172,1180,1188,1194,1202,1209,1215,1222,1227,1232,1238,1246,1252,1259,1263,1268,1274,1280,1286,1289,1296,1301,1307,1312,1316,1320,1328,1332,1336,1340,1345,1349,1353,1360,1366,1369,1374,1381,1384,1389,1394,1400,1404,1409,1413,1416,1422,1428,1436,1444,1450,1458,1465,1473,1480,1487,1492,1498,1503,1507,1516,1523,1528,1534,1540,1544,1550,1558,1564,1572,1580,1588,1594,1599,1604,1609,1617,1624,1628,1633,1637,1644,1651,1657,1663,1668,1675,1682,1688,1695,1701,1707,1711,1717,1723,1729,1736,1740,1743,1746,1750,1753,1757,1763,1770,1775,1781,1785,1790,1794,1798,1803,1808,1811,1814,1818,1822,1828,1833,1838,1843,1847,1854,1859,1863,1869,1874,1879,1883,1886,1889,1892,1895,1898,1905,1910,1916,1923,1928,1934,1938,1941,1945,1949,1953,1956,1959,1962,1965,1968,1971,1975,1979,1982,1986,1989,1992,1995,1999,2004,2009,2013,2018,2023,2028,2033,2038,2044,2052,2057,2062,2066,2071,2076,2082,2086,2090,2095,2101,2105,2110,2114,2119,2125,2130,2138,2141,2147,2150,2155,2160,2165,2172,2179,2185,2192,2198,2204,2210,2214,2218,2223,2226,2230,2235,2239,2243,2247,2253,2259,2265,2272,2278,2284,2290,2296,2300,2304,2310,2313,2320,2328,2333,2340,2346,2352,2356,2361,2368,2375,2382,2389,2397,2404,2410,2416],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5374,54.6811,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",54.57,54.67,54.235,-0.38,-0.69,286264.997059,6290,54.4535,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",55.37,55.485,54.99,55.03,-0.17,-0.31,287874.056611,4011,55.2138,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",55.34,54.93,55.2,-0.3,-0.54,258331.972837,3989,55.1244,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",55.5,55.75,55.32,0.19,0.34,212382.5559,4342,55.5103,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",55.25,55.43,55.05,55.31,0.13,0.24,256109.0058,5239,55.2336,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",55.3,55.455,54.98,55.18,-0.09,-0.16,256604.262968,4237,55.207,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",55.7,55.1,55.27,-1.12,-1.99,283115.08484,5233,55.3234,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":231,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",56.47,56.5299,56.11,56.39,0.23,176810.9886,3886,56.3455,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":89,"volume":274,"transactions":275,"vwap":276},"2026-09-21",56.31,56.34,56.085,56.26,0.57,124693.783954,3424,56.2175,{"date":278,"open":279,"high":280,"low":228,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",55.57,55.695,55.69,-0.48,-0.85,123328.305974,2206,55.5431,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",56.2,56.215,55.97,56.17,0.93,1.68,255111.16361,3785,56.1626,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":190,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",55.76,54.94,55.24,-1.23,206951.314497,4311,55.457,{"date":308,"open":309,"high":309,"low":218,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",55.98,55.93,-0.46,-0.82,183412.354934,3593,55.8687,{"date":317,"open":37,"high":318,"low":319,"close":262,"change":243,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",56.63,56.07,-0.28,172282.932736,3556,56.3767,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",56.8,56.835,56.485,56.55,0.33,0.59,122567.370532,2705,56.6275,{"date":336,"open":270,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",56.45,56.12,56.22,-0.89,-1.56,158531.381814,3694,56.2766,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",57.47,57.515,57.041,57.11,-0.73,-1.26,169567.455455,3609,57.1895,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":311,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",57.97,58.005,57.785,57.84,-0.79,124211.3991,2978,57.8885,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",58.18,58.39,58.13,58.3,0,148812.588804,2944,58.2641,{"date":377,"open":368,"high":378,"low":379,"close":371,"change":52,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",58.37,58.03,0.85,171634.11194,4864,58.2116,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",57.64,57.83,57.81,0.71,1.24,110906.84675,3319,57.7387,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":190,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",57.43,57.625,57.07,57.1,-1.19,248523.929295,4663,57.3197,{"date":405,"open":379,"high":379,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",57.75,57.79,0.07,0.12,319472.904204,3625,57.8122,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",58.17,58.19,57.535,57.72,-0.15,-0.26,238857.309695,5506,57.7539,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",57.74,57.88,57.56,57.87,-0.11,-0.19,129094.766069,2315,57.7321,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",58.23,58.27,57.945,57.98,-0.57,-0.97,103612.625421,2875,58.0793,{"date":447,"open":438,"high":25,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",58.215,58.55,0.65,1.12,166457.389517,3741,58.3961,{"date":456,"open":429,"high":457,"low":458,"close":459,"change":460,"percent_change":201,"volume":461,"transactions":462,"vwap":463},"2026-08-24",58.025,57.8322,57.9,-0.18,266352.7704,3570,57.9166,{"date":465,"open":466,"high":467,"low":361,"close":468,"change":136,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",57.96,58.15,58.08,1.15,139685.597766,3641,58.064,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":420,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",57.26,57.555,57.2,57.42,-0.45,169524.446014,3880,57.3728,{"date":484,"open":485,"high":406,"low":486,"close":487,"change":389,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",57.5,57.49,57.68,1.25,203773.28748,4971,57.6291,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":430,"volume":499,"transactions":500,"vwap":501},"2026-08-18",57.25,57.35,56.94,56.97,-0.06,476583.8992,4602,57.0038,{"date":503,"open":398,"high":504,"low":496,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",57.225,57.03,-0.02,-0.04,199588.925329,3489,57.052,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",57.13,57.195,56.955,57.05,-0.07,-0.12,130791.48171,1940,57.0871,{"date":523,"open":524,"high":525,"low":399,"close":526,"change":320,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",57.4,57.44,57.12,-0.49,173579.81339,2958,57.267,{"date":532,"open":533,"high":533,"low":534,"close":524,"change":460,"percent_change":201,"volume":535,"transactions":536,"vwap":537},"2026-08-12",57.67,57.315,443066.640328,5988,57.4192,{"date":539,"open":406,"high":540,"low":347,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",57.89,57.58,0.02,0.03,213119.027206,2707,57.6486,{"date":548,"open":549,"high":550,"low":551,"close":428,"change":479,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",57.63,57.685,57.475,-0.78,197693.699489,2841,57.5881,{"date":557,"open":440,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",58.115,57.905,58.01,0.6,1.05,918198.195869,9221,58.0235,{"date":567,"open":541,"high":533,"low":568,"close":569,"change":570,"percent_change":242,"volume":571,"transactions":572,"vwap":573},"2026-08-06",57.33,57.41,-0.05,422809.781416,3238,57.5457,{"date":575,"open":576,"high":577,"low":495,"close":578,"change":243,"percent_change":320,"volume":579,"transactions":580,"vwap":581},"2026-08-05",57.54,57.6,57.46,515717.948596,4260,57.4614,{"date":583,"open":584,"high":533,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",57.29,57.245,57.62,1.04,1.84,518118.082366,4307,57.387,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",56.43,56.595,56.325,56.58,0.08,0.14,301652.985943,2492,56.5073,{"date":604,"open":605,"high":597,"low":309,"close":606,"change":607,"percent_change":352,"volume":608,"transactions":609,"vwap":610},"2026-07-31",56.56,56.5,-0.72,194881.351885,2723,56.4066,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":45,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",56.93,57.255,56.78,57.22,1.78,421458.472204,5453,57.0564,{"date":622,"open":623,"high":624,"low":625,"close":339,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",56.51,57.08,56.16,-0.22,-0.39,272356.9875,3461,56.4733,{"date":632,"open":633,"high":605,"low":634,"close":635,"change":636,"percent_change":390,"volume":637,"transactions":638,"vwap":639},"2026-07-28",56.08,55.995,56.44,0.69,432444.896291,3839,56.3823,{"date":641,"open":300,"high":642,"low":217,"close":218,"change":221,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",55.855,0.61,234515.583391,4004,55.6709,{"date":648,"open":649,"high":650,"low":209,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",55.36,55.65,55.41,0.46,0.84,200630.24177,2393,55.4546,{"date":658,"open":208,"high":659,"low":660,"close":661,"change":662,"percent_change":400,"volume":663,"transactions":664,"vwap":665},"2026-07-23",55.09,54.82,54.95,-0.66,177785.925038,3922,54.9505,{"date":667,"open":668,"high":218,"low":669,"close":670,"change":652,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",55.62,55.585,55.61,0.83,295758.6887,3493,55.6476,{"date":676,"open":199,"high":209,"low":677,"close":678,"change":679,"percent_change":273,"volume":680,"transactions":681,"vwap":682},"2026-07-21",54.78,55.15,0.31,151559.1152,2368,55.0983,{"date":684,"open":685,"high":659,"low":677,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",55.08,54.84,-0.24,-0.44,201997.319597,2902,54.9389,{"date":693,"open":694,"high":695,"low":696,"close":685,"change":22,"percent_change":23,"volume":697,"transactions":698,"vwap":699},"2026-07-17",54.74,55.155,54.72,250134.321421,3926,55.0388,{"date":701,"open":685,"high":702,"low":661,"close":703,"change":704,"percent_change":552,"volume":705,"transactions":706,"vwap":707},"2026-07-16",55.26,55.02,-0.43,124352.8607,2674,55.0753,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",55.23,55.565,55.17,55.45,0.53,0.97,179166.382276,2822,55.3848,{"date":720,"open":240,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",55.285,54.89,54.92,0.63,1.16,209100.215677,3251,55.0101,{"date":730,"open":731,"high":17,"low":732,"close":733,"change":201,"percent_change":441,"volume":734,"transactions":735,"vwap":736},"2026-07-13",54.62,54.215,54.29,160873.60746,2932,54.4407,{"date":738,"open":739,"high":17,"low":740,"close":741,"change":742,"percent_change":45,"volume":743,"transactions":9,"vwap":741},"2026-07-10",54.53,54.33,54.6,0.54,185200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",54.029999,54.17,53.88,54.060001,0.3,0.56,1113700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":598,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-08",53.53,53.83,53.27,53.76,0.15,282100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",54.11,54.15,53.59,53.68,-0.2,-0.37,141000,{"date":771,"open":772,"high":773,"low":774,"close":748,"change":52,"percent_change":775,"volume":776,"transactions":9,"vwap":748},"2026-07-06",53.75,53.96,53.67,0.92,277300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",53.54,53.89,53.099998,53.39,0.51,0.96,424600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":189,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",52.65,53.07,52.63,52.88,-0.71,738700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":372,"percent_change":372,"volume":800,"transactions":9,"vwap":799},"2026-06-30",52.98,53.32,52.94,53.26,161000,{"date":802,"open":803,"high":804,"low":805,"close":799,"change":806,"percent_change":141,"volume":807,"transactions":9,"vwap":799},"2026-06-29",53.21,53.34,52.97,0.17,304100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":542,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-26",52.86,53.3,53.09,0.04,85600,{"date":816,"open":817,"high":818,"low":819,"close":789,"change":408,"percent_change":231,"volume":820,"transactions":9,"vwap":789},"2026-06-25",53.23,53.37,52.82,1500600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":430,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",53.0099983,53.2,52.84,53,-0.21,182900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":607,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",53.02,53.41,52.99,53.11,-1.34,174200,{"date":838,"open":780,"high":839,"low":772,"close":756,"change":840,"percent_change":431,"volume":841,"transactions":9,"vwap":756},"2026-06-22",53.98,-0.1,229900,{"date":843,"open":764,"high":747,"low":844,"close":845,"change":506,"percent_change":507,"volume":846,"transactions":9,"vwap":845},"2026-06-18",53.85,53.93,165300,{"date":848,"open":187,"high":849,"low":850,"close":851,"change":527,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",54.87,53.87,53.95,-0.9,243500,{"date":855,"open":739,"high":856,"low":857,"close":858,"change":859,"percent_change":89,"volume":860,"transactions":9,"vwap":858},"2026-06-16",54.69,54.43,54.44,0.55,114200,{"date":862,"open":863,"high":863,"low":864,"close":780,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":780},"2026-06-15",54.63,53.86,-0.93,-1.7,226800,{"date":869,"open":17,"high":703,"low":870,"close":660,"change":871,"percent_change":136,"volume":872,"transactions":9,"vwap":660},"2026-06-12",54.45,0.36,294100,{"date":874,"open":875,"high":876,"low":804,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",53.57,54.51,54.46,1.45,2.74,540800,{"date":882,"open":818,"high":883,"low":823,"close":823,"change":627,"percent_change":351,"volume":884,"transactions":9,"vwap":823},"2026-06-10",53.77,362300,{"date":886,"open":887,"high":780,"low":788,"close":888,"change":889,"percent_change":714,"volume":890,"transactions":9,"vwap":888},"2026-06-09",53.72,53.4,0.28,597700,{"date":892,"open":779,"high":893,"low":834,"close":894,"change":506,"percent_change":507,"volume":895,"transactions":9,"vwap":894},"2026-06-08",53.66,53.12,465900,{"date":897,"open":763,"high":763,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",52.95,53.14,-1.87,-3.4,489600,{"date":904,"open":905,"high":906,"low":723,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",55.040001,55.14,55.0099983,-0.29,-0.52,219800,{"date":912,"open":913,"high":670,"low":702,"close":238,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":238},"2026-06-03",55.59,-0.6,-1.07,203700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":562,"volume":924,"transactions":9,"vwap":922},"2026-06-02",55.71,56,55.63,55.9,0.58,207600,{"date":926,"open":927,"high":928,"low":661,"close":219,"change":518,"percent_change":626,"volume":929,"transactions":9,"vwap":219},"2026-06-01",55.049999,55.55,398700,{"date":931,"open":932,"high":933,"low":228,"close":934,"change":151,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",55.52,55.79,55.44,0.64,283200,{"date":938,"open":18,"high":939,"low":17,"close":659,"change":430,"percent_change":767,"volume":940,"transactions":9,"vwap":659},"2026-05-28",55.22,301100,{"date":942,"open":659,"high":943,"low":661,"close":209,"change":408,"percent_change":231,"volume":944,"transactions":9,"vwap":209},"2026-05-27",55.21,601100,{"date":946,"open":947,"high":302,"low":948,"close":949,"change":759,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",55.080002,54.9,55.13,0.27,329300,{"date":953,"open":954,"high":943,"low":955,"close":240,"change":956,"percent_change":607,"volume":957,"transactions":9,"vwap":240},"2026-05-22",55.12,54.85,-0.4,237600,{"date":959,"open":960,"high":932,"low":961,"close":962,"change":408,"percent_change":231,"volume":963,"transactions":9,"vwap":962},"2026-05-21",54.8,54.73,55.38,430200,{"date":965,"open":966,"high":962,"low":967,"close":230,"change":968,"percent_change":116,"volume":969,"transactions":9,"vwap":230},"2026-05-20",54.61,54.54,0.62,423300,{"date":971,"open":972,"high":301,"low":20,"close":856,"change":704,"percent_change":552,"volume":973,"transactions":9,"vwap":856},"2026-05-19",54.66,449900,{"date":975,"open":702,"high":219,"low":976,"close":954,"change":231,"percent_change":232,"volume":977,"transactions":9,"vwap":954},"2026-05-18",54.75,488700,{"date":979,"open":980,"high":906,"low":18,"close":198,"change":981,"percent_change":341,"volume":982,"transactions":9,"vwap":198},"2026-05-15",55.07,-0.87,425400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":542,"volume":990,"transactions":9,"vwap":988},"2026-05-14",55.91,55.99,55.68,55.86,0.01,388700,{"date":992,"open":993,"high":994,"low":934,"close":995,"change":542,"percent_change":813,"volume":996,"transactions":9,"vwap":995},"2026-05-13",55.53,55.96,55.85,304900,{"date":998,"open":279,"high":999,"low":207,"close":1000,"change":201,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",55.88,55.83,-0.55,561500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":806,"percent_change":750,"volume":1009,"transactions":9,"vwap":1008},"2026-05-11",56.099998,56.3,56.049999,56.14,553200,{"date":1011,"open":1012,"high":292,"low":1013,"close":291,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":291},"2026-05-08",56.09,55.87,0.1,0.18,624800,{"date":1018,"open":1019,"high":1020,"low":1013,"close":1013,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2026-05-07",56.85,56.87,-1.02,-1.79,858500,{"date":1025,"open":329,"high":1026,"low":329,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",56.95,56.89,1.57,2.84,208100,{"date":1032,"open":712,"high":1033,"low":907,"close":219,"change":724,"percent_change":469,"volume":1034,"transactions":9,"vwap":219},"2026-05-05",55.4,387800,{"date":1036,"open":703,"high":1037,"low":1038,"close":856,"change":792,"percent_change":1039,"volume":1040,"transactions":9,"vwap":856},"2026-05-04",55.16,54.52,-1.28,335600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1033,"change":1046,"percent_change":527,"volume":1047,"transactions":9,"vwap":1033},"2026-05-01",55.49,55.77,55.39,-0.27,222500,{"date":1049,"open":1037,"high":1050,"low":980,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",55.72,55.67,1.52,2.81,281400,{"date":1056,"open":870,"high":870,"low":1057,"close":764,"change":441,"percent_change":1058,"volume":1059,"transactions":9,"vwap":764},"2026-04-29",53.9,-1.04,319400,{"date":1061,"open":696,"high":1062,"low":1063,"close":696,"change":827,"percent_change":189,"volume":1064,"transactions":9,"vwap":696},"2026-04-28",54.86,54.55,265600,{"date":1066,"open":954,"high":209,"low":1067,"close":208,"change":430,"percent_change":767,"volume":1068,"transactions":9,"vwap":208},"2026-04-27",54.88,178100,{"date":1070,"open":1071,"high":906,"low":849,"close":905,"change":570,"percent_change":242,"volume":1072,"transactions":9,"vwap":905},"2026-04-24",54.97,205700,{"date":1074,"open":230,"high":1075,"low":741,"close":659,"change":768,"percent_change":1076,"volume":1077,"transactions":9,"vwap":659},"2026-04-23",55.48,-0.67,278300,{"date":1079,"open":1080,"high":1080,"low":219,"close":1081,"change":598,"percent_change":599,"volume":1082,"transactions":9,"vwap":1081},"2026-04-22",55.56,55.46,197100,{"date":1084,"open":1008,"high":1085,"low":207,"close":962,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":962},"2026-04-21",56.24,-1.03,-1.83,660900,{"date":1090,"open":1091,"high":1092,"low":625,"close":1093,"change":767,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-20",56.37,56.48,56.41,-0.35,204300,{"date":1097,"open":1098,"high":398,"low":605,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",56.71,56.61,0.48,0.86,506000,{"date":1104,"open":1105,"high":635,"low":1106,"close":1107,"change":1108,"percent_change":1021,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",56.32,55.95,56.13,-0.58,274300,{"date":1111,"open":635,"high":1112,"low":1113,"close":1098,"change":598,"percent_change":599,"volume":1114,"transactions":9,"vwap":1098},"2026-04-15",56.76,56.36,208200,{"date":1116,"open":1093,"high":1112,"low":262,"close":318,"change":542,"percent_change":813,"volume":1117,"transactions":9,"vwap":318},"2026-04-14",307400,{"date":1119,"open":1000,"high":1120,"low":1121,"close":1099,"change":1122,"percent_change":636,"volume":1123,"transactions":9,"vwap":1099},"2026-04-13",56.64,55.73,0.39,199800,{"date":1125,"open":262,"high":1126,"low":319,"close":339,"change":1014,"percent_change":1015,"volume":1127,"transactions":9,"vwap":339},"2026-04-10",56.52,135300,{"date":1129,"open":281,"high":269,"low":1130,"close":338,"change":750,"percent_change":742,"volume":1131,"transactions":9,"vwap":338},"2026-04-09",55.58,255000,{"date":1133,"open":1134,"high":1135,"low":228,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",55.89,55.94,55.82,1.72,3.18,366300,{"date":1141,"open":850,"high":1142,"low":1143,"close":1144,"change":750,"percent_change":751,"volume":1145,"transactions":9,"vwap":1144},"2026-04-07",54.2,53.51,54.099998,638100,{"date":1147,"open":1148,"high":780,"low":765,"close":1149,"change":232,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-06",53.71,53.8,0.45,453700,{"date":1153,"open":1154,"high":850,"low":1155,"close":1156,"change":242,"percent_change":200,"volume":1157,"transactions":9,"vwap":1156},"2026-04-02",52.87,52.81,53.56,417800,{"date":1159,"open":1160,"high":1161,"low":107,"close":1162,"change":783,"percent_change":784,"volume":1163,"transactions":9,"vwap":1162},"2026-04-01",53.73,54.0099983,53.65,495100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":899,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":899},"2026-03-31",52.32,53.19,52.18,1.28,2.47,664900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":419,"volume":1179,"transactions":9,"vwap":1177},"2026-03-30",52.25,52.33,51.68,51.86,-0.08,366200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":498,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",51.88,52.29,51.79,51.94,-0.03,378500,{"date":1189,"open":1190,"high":819,"low":1191,"close":1191,"change":915,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",52.48,51.97,-2.02,589600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":968,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-25",53.15,53.31,52.79,53.040001,1.18,438300,{"date":1203,"open":1204,"high":1205,"low":1191,"close":1206,"change":1207,"percent_change":1039,"volume":1208,"transactions":9,"vwap":1206},"2026-03-24",52.029999,52.71,52.42,-0.68,443200,{"date":1210,"open":781,"high":1211,"low":1205,"close":781,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":781},"2026-03-23",53.74,1.06,2.04,856500,{"date":1216,"open":824,"high":803,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-20",51.85,52.040001,-1.62,-3.02,2345600,{"date":1223,"open":1224,"high":780,"low":1225,"close":893,"change":652,"percent_change":1101,"volume":1226,"transactions":9,"vwap":893},"2026-03-19",52.8,52.68,441000,{"date":1228,"open":756,"high":748,"low":1167,"close":824,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":824},"2026-03-18",-1.1,-2.03,367200,{"date":1233,"open":966,"high":1234,"low":1235,"close":1236,"change":598,"percent_change":759,"volume":1237,"transactions":9,"vwap":1236},"2026-03-17",54.7,54.18,54.3,208400,{"date":1239,"open":773,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-16",54.31,53.79,54.22,1.23,2.32,356500,{"date":1247,"open":1211,"high":1248,"low":1249,"close":833,"change":792,"percent_change":1250,"volume":1251,"transactions":9,"vwap":833},"2026-03-13",53.91,52.92,-1.32,377800,{"date":1253,"open":1236,"high":1254,"low":755,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-12",54.35,53.7,-1.01,-1.85,524400,{"date":1260,"open":187,"high":19,"low":1261,"close":17,"change":408,"percent_change":231,"volume":1262,"transactions":9,"vwap":17},"2026-03-11",54.4,486000,{"date":1264,"open":961,"high":651,"low":1265,"close":1266,"change":121,"percent_change":652,"volume":1267,"transactions":9,"vwap":1266},"2026-03-10",54.42,54.64,809900,{"date":1269,"open":1270,"high":739,"low":805,"close":1271,"change":724,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-09",53.33,54.39,1.17,1064400,{"date":1275,"open":1276,"high":1277,"low":803,"close":758,"change":479,"percent_change":1278,"volume":1279,"transactions":9,"vwap":758},"2026-03-06",53.5,54,-0.83,689100,{"date":1281,"open":870,"high":696,"low":1282,"close":1283,"change":981,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",53.63,54.21,-1.58,1243800,{"date":1287,"open":208,"high":906,"low":21,"close":947,"change":1014,"percent_change":1015,"volume":1288,"transactions":9,"vwap":947},"2026-03-04",872500,{"date":1290,"open":1291,"high":1292,"low":1162,"close":240,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":240},"2026-03-03",54.5,55.19,-1.31,-2.33,964600,{"date":1297,"open":933,"high":1126,"low":933,"close":1298,"change":1299,"percent_change":852,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",56.29,-0.51,586500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":326,"change":372,"percent_change":372,"volume":1306,"transactions":9,"vwap":326},"2026-02-27",56.88,57.040001,56.68,353500,{"date":1308,"open":1309,"high":326,"low":1310,"close":326,"change":498,"percent_change":430,"volume":1311,"transactions":9,"vwap":326},"2026-02-26",56.73,56.19,1314600,{"date":1313,"open":318,"high":1027,"low":606,"close":1314,"change":450,"percent_change":725,"volume":1315,"transactions":9,"vwap":1314},"2026-02-25",56.86,215000,{"date":1317,"open":999,"high":1105,"low":1136,"close":1318,"change":759,"percent_change":950,"volume":1319,"transactions":9,"vwap":1318},"2026-02-24",56.21,482100,{"date":1321,"open":1322,"high":1323,"low":1000,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-23",56.33,56.42,56.060001,-0.42,-0.74,230800,{"date":1329,"open":987,"high":1092,"low":650,"close":1092,"change":38,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1092},"2026-02-20",1.31,466000,{"date":1333,"open":1334,"high":933,"low":962,"close":218,"change":759,"percent_change":950,"volume":1335,"transactions":9,"vwap":218},"2026-02-19",55.51,270700,{"date":1337,"open":279,"high":1135,"low":713,"close":1338,"change":1014,"percent_change":1015,"volume":1339,"transactions":9,"vwap":1338},"2026-02-18",55.6,246600,{"date":1341,"open":1292,"high":1342,"low":1343,"close":217,"change":220,"percent_change":221,"volume":1344,"transactions":9,"vwap":217},"2026-02-17",55.64,54.83,595300,{"date":1346,"open":927,"high":1045,"low":1347,"close":230,"change":419,"percent_change":1046,"volume":1348,"transactions":9,"vwap":230},"2026-02-13",54.77,465400,{"date":1350,"open":292,"high":1351,"low":209,"close":1081,"change":189,"percent_change":1207,"volume":1352,"transactions":9,"vwap":1081},"2026-02-12",56.23,484500,{"date":1354,"open":1355,"high":1106,"low":651,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-11",55.81,55.84,0.94,1.71,398300,{"date":1361,"open":1071,"high":1362,"low":1363,"close":948,"change":460,"percent_change":1364,"volume":1365,"transactions":9,"vwap":948},"2026-02-10",55.060001,54.81,-0.33,474300,{"date":1367,"open":18,"high":1292,"low":966,"close":947,"change":38,"percent_change":82,"volume":1368,"transactions":9,"vwap":947},"2026-02-09",329800,{"date":1370,"open":1057,"high":1371,"low":1211,"close":1254,"change":636,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1254},"2026-02-06",54.37,1.29,828200,{"date":1375,"open":1376,"high":1377,"low":1282,"close":893,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":893},"2026-02-05",53.94,54.27,-0.77,-1.41,470700,{"date":1382,"open":722,"high":722,"low":773,"close":857,"change":151,"percent_change":450,"volume":1383,"transactions":9,"vwap":857},"2026-02-04",1328300,{"date":1385,"open":1386,"high":747,"low":1276,"close":1387,"change":221,"percent_change":724,"volume":1388,"transactions":9,"vwap":1387},"2026-02-03",53.97,54.080002,752400,{"date":1390,"open":1391,"high":748,"low":1392,"close":1211,"change":759,"percent_change":889,"volume":1393,"transactions":9,"vwap":1211},"2026-02-02",53.6,53.55,446300,{"date":1395,"open":1142,"high":1396,"low":1197,"close":765,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":765},"2026-01-30",54.36,-1.15,-2.1,625300,{"date":1401,"open":949,"high":1037,"low":1402,"close":694,"change":330,"percent_change":643,"volume":1403,"transactions":9,"vwap":694},"2026-01-29",54.02,425700,{"date":1405,"open":1396,"high":858,"low":1406,"close":1407,"change":989,"percent_change":542,"volume":1408,"transactions":9,"vwap":1407},"2026-01-28",54.07,54.41,310900,{"date":1410,"open":1057,"high":857,"low":1057,"close":1261,"change":1272,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1261},"2026-01-27",2.2,415300,{"date":1414,"open":757,"high":1156,"low":817,"close":817,"change":750,"percent_change":273,"volume":1415,"transactions":9,"vwap":817},"2026-01-26",225000,{"date":1417,"open":1418,"high":826,"low":1419,"close":1420,"change":859,"percent_change":562,"volume":1421,"transactions":9,"vwap":1420},"2026-01-23",52.6,52.55,52.93,238300,{"date":1423,"open":1424,"high":1419,"low":1174,"close":1425,"change":273,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",52.31,52.38,1.1,423200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1122,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-21",51.6,51.91,51.41,51.81,0.76,359300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":627,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-20",51.39,51.67,51.33,51.42,-0.75,363400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1433,"change":517,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1433},"2026-01-16",51.95,51.65,-0.13,346900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1182,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1182},"2026-01-15",51.87,52.0099983,51.64,0.26,0.5,479700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":232,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",51.55,51.62,51.32,0.47,413200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":827,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",51.66,51.7,51.29,51.38,-0.41,436700,{"date":1474,"open":1475,"high":1454,"low":1476,"close":1477,"change":1478,"percent_change":653,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",51.28,51.25,51.59,0.43,457900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":430,"percent_change":827,"volume":1486,"transactions":9,"vwap":1485},"2026-01-09",51.07,51.27,50.95,51.16,190400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1483,"change":111,"percent_change":506,"volume":1491,"transactions":9,"vwap":1483},"2026-01-08",51.049999,51.3,495700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1475,"change":210,"percent_change":1108,"volume":1497,"transactions":9,"vwap":1475},"2026-01-07",51.44,51.47,51.17,417200,{"date":1499,"open":1500,"high":1467,"low":1500,"close":1501,"change":372,"percent_change":372,"volume":1502,"transactions":9,"vwap":1501},"2026-01-06",51.43,51.58,411100,{"date":1504,"open":1505,"high":1501,"low":1505,"close":1501,"change":1478,"percent_change":653,"volume":1506,"transactions":9,"vwap":1501},"2026-01-05",51.040001,554900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-02",51.09,51.18,50.8,51.15,0.68,1.35,368200,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1471,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-31",50.71,50.42,50.47,-0.81,300900,{"date":1524,"open":1482,"high":1525,"low":1526,"close":1526,"change":570,"percent_change":840,"volume":1527,"transactions":9,"vwap":1526},"2025-12-30",51.13,50.88,239200,{"date":1529,"open":1484,"high":1530,"low":1531,"close":1532,"change":909,"percent_change":1256,"volume":1533,"transactions":9,"vwap":1532},"2025-12-29",51.099998,50.86,50.93,388600,{"date":1535,"open":1536,"high":1495,"low":1462,"close":1537,"change":1538,"percent_change":1122,"volume":1539,"transactions":9,"vwap":1537},"2025-12-26",51.37,51.45,0.2,1085400,{"date":1541,"open":1542,"high":1476,"low":1530,"close":1476,"change":813,"percent_change":598,"volume":1543,"transactions":9,"vwap":1476},"2025-12-24",51.19,109200,{"date":1545,"open":1482,"high":1546,"low":1547,"close":1548,"change":968,"percent_change":1243,"volume":1549,"transactions":9,"vwap":1548},"2025-12-23",51.23,51,51.21,275400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":52,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-22",50.4,50.6,50.33,50.59,0.98,270100,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1538,"percent_change":126,"volume":1563,"transactions":9,"vwap":1562},"2025-12-19",50.029999,50.29,50.099998,581700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":52,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-18",50.040001,50.15,49.8,49.9,0.99,312000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":956,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-17",49.72,49.83,49.38,49.41,-0.8,257100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-16",50.14,49.69,49.81,-1.27,-2.49,333800,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":542,"percent_change":813,"volume":1593,"transactions":9,"vwap":1592},"2025-12-15",51.48,51.02,51.080002,299100,{"date":1595,"open":1468,"high":1468,"low":1596,"close":1597,"change":1094,"percent_change":1207,"volume":1598,"transactions":9,"vwap":1597},"2025-12-12",50.94,51.060001,406600,{"date":1600,"open":1548,"high":1495,"low":1601,"close":1432,"change":1602,"percent_change":679,"volume":1603,"transactions":9,"vwap":1432},"2025-12-11",51.14,0.16,173100,{"date":1605,"open":1606,"high":1441,"low":1606,"close":1476,"change":1607,"percent_change":671,"volume":1608,"transactions":9,"vwap":1476},"2025-12-10",50.85,0.42,467000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1015,"volume":1616,"transactions":9,"vwap":1614},"2025-12-09",50.79,50.97,50.77,50.83,0.09,319500,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":527,"volume":1623,"transactions":9,"vwap":1621},"2025-12-08",51.029999,50.64,50.74,-0.25,253600,{"date":1625,"open":1485,"high":1469,"low":1484,"close":1626,"change":1448,"percent_change":1622,"volume":1627,"transactions":9,"vwap":1626},"2025-12-05",50.99,188200,{"date":1629,"open":1630,"high":1631,"low":1526,"close":1631,"change":232,"percent_change":1463,"volume":1632,"transactions":9,"vwap":1631},"2025-12-04",50.92,51.12,472186,{"date":1634,"open":1635,"high":1532,"low":1635,"close":1526,"change":1455,"percent_change":783,"volume":1636,"transactions":9,"vwap":1526},"2025-12-03",50.7,162600,{"date":1638,"open":1639,"high":1640,"low":1519,"close":1641,"change":1642,"percent_change":1607,"volume":1643,"transactions":9,"vwap":1641},"2025-12-02",50.61,50.66,50.62,0.21,163500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":626,"percent_change":704,"volume":1650,"transactions":9,"vwap":1649},"2025-12-01",50.49,50.65,50.39,50.41,367300,{"date":1652,"open":1653,"high":1647,"low":1654,"close":1655,"change":220,"percent_change":146,"volume":1656,"transactions":9,"vwap":1655},"2025-11-28",50.38,50.36,50.63,268300,{"date":1658,"open":1567,"high":1659,"low":1567,"close":1660,"change":1661,"percent_change":923,"volume":1662,"transactions":9,"vwap":1660},"2025-11-26",50.53,50.44,0.29,198400,{"date":1664,"open":1665,"high":1567,"low":1666,"close":1567,"change":750,"percent_change":561,"volume":1667,"transactions":9,"vwap":1567},"2025-11-25",49.86,49.61,616600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":221,"percent_change":636,"volume":1674,"transactions":9,"vwap":1673},"2025-11-24",49.56,49.94,49.49,49.85,177300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":859,"percent_change":451,"volume":1681,"transactions":9,"vwap":1680},"2025-11-21",49.13,49.64,48.98,49.51,436900,{"date":1683,"open":1560,"high":1684,"low":26,"close":1685,"change":1686,"percent_change":1379,"volume":1687,"transactions":9,"vwap":1685},"2025-11-20",50.080002,48.96,-0.7,523800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1046,"percent_change":211,"volume":1694,"transactions":9,"vwap":1693},"2025-11-19",49.78,49.97,49.44,49.66,307800,{"date":1696,"open":1697,"high":1562,"low":1698,"close":1699,"change":1325,"percent_change":1278,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",49.91,49.62,49.93,511600,{"date":1702,"open":1703,"high":1511,"low":1704,"close":1705,"change":909,"percent_change":1021,"volume":1706,"transactions":9,"vwap":1705},"2025-11-17",50.58,50.12,50.35,361000,{"date":1708,"open":1620,"high":1489,"low":1703,"close":1709,"change":498,"percent_change":518,"volume":1710,"transactions":9,"vwap":1709},"2025-11-14",50.87,373500,{"date":1712,"open":1495,"high":1713,"low":1611,"close":1532,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1532},"2025-11-13",51.5,-0.99,-1.91,167000,{"date":1718,"open":1719,"high":1720,"low":1184,"close":1721,"change":1014,"percent_change":220,"volume":1722,"transactions":9,"vwap":1721},"2025-11-12",51.8,51.98,51.92,220600,{"date":1724,"open":1725,"high":1431,"low":1726,"close":1727,"change":840,"percent_change":431,"volume":1728,"transactions":9,"vwap":1727},"2025-11-11",51.9,51.73,51.82,99700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1721,"change":450,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1721},"2025-11-10",51.69,51.99,51.57,1.27,195500,{"date":1737,"open":1738,"high":1469,"low":1518,"close":1483,"change":989,"percent_change":542,"volume":1739,"transactions":9,"vwap":1483},"2025-11-07",50.98,228200,{"date":1741,"open":1430,"high":1447,"low":1485,"close":1742,"change":1448,"percent_change":1622,"volume":867,"transactions":9,"vwap":1742},"2025-11-06",51.26,{"date":1744,"open":1525,"high":1460,"low":1525,"close":1438,"change":1122,"percent_change":1434,"volume":1745,"transactions":9,"vwap":1438},"2025-11-05",285900,{"date":1747,"open":1630,"high":1546,"low":1531,"close":1547,"change":1748,"percent_change":352,"volume":1749,"transactions":9,"vwap":1547},"2025-11-04",-0.65,105500,{"date":1751,"open":1461,"high":1447,"low":1536,"close":1447,"change":221,"percent_change":136,"volume":1752,"transactions":9,"vwap":1447},"2025-11-03",138600,{"date":1754,"open":1469,"high":1432,"low":1631,"close":1755,"change":570,"percent_change":840,"volume":1756,"transactions":9,"vwap":1755},"2025-10-31",51.31,168500,{"date":1758,"open":1469,"high":1461,"low":1759,"close":1760,"change":1761,"percent_change":662,"volume":1762,"transactions":9,"vwap":1760},"2025-10-30",51.24,51.36,-0.34,168600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1468,"change":351,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1468},"2025-10-29",52.099998,52.2,51.54,-1.39,194500,{"date":1771,"open":1174,"high":1419,"low":1772,"close":1773,"change":1455,"percent_change":1456,"volume":1774,"transactions":9,"vwap":1773},"2025-10-28",52.16,52.43,357300,{"date":1776,"open":1777,"high":1778,"low":1446,"close":1778,"change":714,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-27",52,52.17,1.03,191000,{"date":1782,"open":1467,"high":1783,"low":1460,"close":1454,"change":813,"percent_change":598,"volume":1784,"transactions":9,"vwap":1454},"2025-10-24",51.74,85500,{"date":1786,"open":1787,"high":1788,"low":1494,"close":1430,"change":330,"percent_change":935,"volume":1789,"transactions":9,"vwap":1430},"2025-10-23",51.46,51.72,121800,{"date":1791,"open":1792,"high":1590,"low":1547,"close":1483,"change":827,"percent_change":1471,"volume":1793,"transactions":9,"vwap":1483},"2025-10-22",51.35,227400,{"date":1795,"open":1439,"high":1796,"low":1537,"close":1590,"change":1325,"percent_change":1521,"volume":1797,"transactions":9,"vwap":1590},"2025-10-21",51.71,153500,{"date":1799,"open":1800,"high":1431,"low":1800,"close":1725,"change":1513,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1725},"2025-10-20",51.51,1.33,98200,{"date":1804,"open":1805,"high":1462,"low":1805,"close":1806,"change":408,"percent_change":599,"volume":1807,"transactions":9,"vwap":1806},"2025-10-17",50.89,51.22,186800,{"date":1809,"open":1501,"high":1454,"low":1489,"close":1512,"change":372,"percent_change":372,"volume":1810,"transactions":9,"vwap":1512},"2025-10-16",204900,{"date":1812,"open":1755,"high":1713,"low":1484,"close":1512,"change":1014,"percent_change":1538,"volume":1813,"transactions":9,"vwap":1512},"2025-10-15",119200,{"date":1815,"open":1520,"high":1475,"low":1648,"close":1489,"change":517,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1489},"2025-10-14",-0.14,308800,{"date":1819,"open":1619,"high":1820,"low":1630,"close":1631,"change":923,"percent_change":469,"volume":1821,"transactions":9,"vwap":1631},"2025-10-13",51.2,345600,{"date":1823,"open":1727,"high":1446,"low":1824,"close":1825,"change":1229,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-10",50.46,50.54,-2.13,420300,{"date":1829,"open":1424,"high":1424,"low":1767,"close":1454,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1454},"2025-10-09",-0.59,-1.13,194400,{"date":1834,"open":1778,"high":1183,"low":1835,"close":1836,"change":409,"percent_change":263,"volume":1837,"transactions":9,"vwap":1836},"2025-10-08",52.07,52.23,320900,{"date":1839,"open":1840,"high":1840,"low":1218,"close":1841,"change":1046,"percent_change":909,"volume":1842,"transactions":9,"vwap":1841},"2025-10-07",52.39,52.11,208900,{"date":1844,"open":1845,"high":1846,"low":1836,"close":1425,"change":813,"percent_change":598,"volume":1306,"transactions":9,"vwap":1425},"2025-10-06",52.26,52.49,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":679,"percent_change":561,"volume":1853,"transactions":9,"vwap":1852},"2025-10-03",52.21,52.52,52.19,52.34,674700,{"date":1855,"open":1856,"high":1168,"low":1857,"close":1204,"change":231,"percent_change":121,"volume":1858,"transactions":9,"vwap":1204},"2025-10-02",52.15,51.76,194800,{"date":1860,"open":1726,"high":1861,"low":1796,"close":1725,"change":221,"percent_change":136,"volume":1862,"transactions":9,"vwap":1725},"2025-10-01",51.96,305300,{"date":1864,"open":1865,"high":1866,"low":1441,"close":1867,"change":813,"percent_change":598,"volume":1868,"transactions":9,"vwap":1867},"2025-09-30",51.53,51.61,51.56,450100,{"date":1870,"open":1871,"high":1460,"low":1760,"close":1872,"change":783,"percent_change":45,"volume":1873,"transactions":9,"vwap":1872},"2025-09-29",51.4,51.52,154100,{"date":1875,"open":1709,"high":1876,"low":1877,"close":1876,"change":330,"percent_change":450,"volume":1878,"transactions":9,"vwap":1876},"2025-09-26",51.0099983,50.76,150300,{"date":1880,"open":1641,"high":1613,"low":1519,"close":1881,"change":518,"percent_change":687,"volume":1882,"transactions":9,"vwap":1881},"2025-09-25",50.68,156200,{"date":1884,"open":1484,"high":1619,"low":1621,"close":1511,"change":1108,"percent_change":1831,"volume":1885,"transactions":9,"vwap":1511},"2025-09-24",184100,{"date":1887,"open":1430,"high":1461,"low":1490,"close":1470,"change":431,"percent_change":768,"volume":1888,"transactions":9,"vwap":1470},"2025-09-23",301900,{"date":1890,"open":1494,"high":1454,"low":1462,"close":1733,"change":543,"percent_change":22,"volume":1891,"transactions":9,"vwap":1733},"2025-09-22",156300,{"date":1893,"open":1430,"high":1447,"low":1713,"close":1767,"change":570,"percent_change":840,"volume":1894,"transactions":9,"vwap":1767},"2025-09-19",730700,{"date":1896,"open":1800,"high":1783,"low":1470,"close":1477,"change":704,"percent_change":1278,"volume":1897,"transactions":9,"vwap":1477},"2025-09-18",225200,{"date":1899,"open":1900,"high":1901,"low":1783,"close":1902,"change":1903,"percent_change":190,"volume":1904,"transactions":9,"vwap":1902},"2025-09-17",52.27,52.44,52.02,-0.36,230300,{"date":1906,"open":1907,"high":1908,"low":1168,"close":1425,"change":210,"percent_change":441,"volume":1909,"transactions":9,"vwap":1425},"2025-09-16",52.41,52.47,144700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1225,"change":679,"percent_change":331,"volume":1915,"transactions":9,"vwap":1225},"2025-09-15",52.67,52.72,52.5,171300,{"date":1917,"open":1918,"high":1908,"low":1845,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-12",52.4,52.37,-0.32,-0.61,168000,{"date":1924,"open":1856,"high":1925,"low":1856,"close":1925,"change":724,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-11",52.69,1.21,227000,{"date":1929,"open":1930,"high":1836,"low":1777,"close":1931,"change":1122,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-10",52.14,52.060001,0.75,152600,{"date":1935,"open":1461,"high":1936,"low":1872,"close":1439,"change":372,"percent_change":372,"volume":1937,"transactions":9,"vwap":1439},"2025-09-09",51.75,636900,{"date":1939,"open":1796,"high":1783,"low":1800,"close":1439,"change":121,"percent_change":52,"volume":1940,"transactions":9,"vwap":1439},"2025-09-08",161200,{"date":1942,"open":1454,"high":1943,"low":1806,"close":1441,"change":23,"percent_change":1642,"volume":1944,"transactions":9,"vwap":1441},"2025-09-05",51.77,167800,{"date":1946,"open":1947,"high":1462,"low":1630,"close":1755,"change":1463,"percent_change":775,"volume":1948,"transactions":9,"vwap":1755},"2025-09-04",50.96,517800,{"date":1950,"open":1518,"high":1630,"low":1518,"close":1951,"change":768,"percent_change":607,"volume":1952,"transactions":9,"vwap":1951},"2025-09-03",50.84,170300,{"date":1954,"open":1955,"high":1548,"low":1621,"close":1548,"change":1761,"percent_change":662,"volume":1810,"transactions":9,"vwap":1548},"2025-09-02",50.81,{"date":1957,"open":1800,"high":1454,"low":1494,"close":1460,"change":989,"percent_change":542,"volume":1958,"transactions":9,"vwap":1460},"2025-08-29",148300,{"date":1960,"open":1501,"high":1454,"low":1537,"close":1767,"change":263,"percent_change":1150,"volume":1961,"transactions":9,"vwap":1767},"2025-08-28",100900,{"date":1963,"open":1505,"high":1760,"low":1876,"close":1755,"change":1448,"percent_change":1622,"volume":1964,"transactions":9,"vwap":1755},"2025-08-27",111300,{"date":1966,"open":1476,"high":1800,"low":1476,"close":1494,"change":1602,"percent_change":679,"volume":1967,"transactions":9,"vwap":1494},"2025-08-26",118600,{"date":1969,"open":1590,"high":1477,"low":1483,"close":1475,"change":1207,"percent_change":1293,"volume":1970,"transactions":9,"vwap":1475},"2025-08-25",108600,{"date":1972,"open":1525,"high":1732,"low":1525,"close":1861,"change":380,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1861},"2025-08-22",1.66,620800,{"date":1976,"open":1597,"high":1542,"low":1738,"close":1977,"change":806,"percent_change":330,"volume":1978,"transactions":9,"vwap":1977},"2025-08-21",51.11,105100,{"date":1980,"open":1709,"high":1484,"low":1881,"close":1596,"change":759,"percent_change":750,"volume":1981,"transactions":9,"vwap":1596},"2025-08-20",149800,{"date":1983,"open":1738,"high":1592,"low":1984,"close":1611,"change":626,"percent_change":704,"volume":1985,"transactions":9,"vwap":1611},"2025-08-19",50.73,94800,{"date":1987,"open":1482,"high":1977,"low":1709,"close":1876,"change":1178,"percent_change":243,"volume":1988,"transactions":9,"vwap":1876},"2025-08-18",80500,{"date":1990,"open":1485,"high":1806,"low":1482,"close":1509,"change":989,"percent_change":542,"volume":1991,"transactions":9,"vwap":1509},"2025-08-15",165600,{"date":1993,"open":1597,"high":1525,"low":1531,"close":1592,"change":1471,"percent_change":1578,"volume":1994,"transactions":9,"vwap":1592},"2025-08-14",784400,{"date":1996,"open":1462,"high":1997,"low":1462,"close":1997,"change":1661,"percent_change":273,"volume":1998,"transactions":9,"vwap":1997},"2025-08-13",51.49,628300,{"date":2000,"open":2001,"high":1462,"low":2002,"close":1820,"change":1513,"percent_change":1514,"volume":2003,"transactions":9,"vwap":1820},"2025-08-12",50.82,50.78,357400,{"date":2005,"open":1659,"high":2006,"low":1649,"close":2007,"change":1014,"percent_change":1538,"volume":2008,"transactions":9,"vwap":2007},"2025-08-11",50.57,50.52,89800,{"date":2010,"open":2011,"high":2006,"low":1648,"close":1519,"change":813,"percent_change":598,"volume":2012,"transactions":9,"vwap":1519},"2025-08-08",50.43,109000,{"date":2014,"open":1635,"high":2015,"low":2016,"close":1653,"change":598,"percent_change":1602,"volume":2017,"transactions":9,"vwap":1653},"2025-08-07",50.72,50.2,200300,{"date":2019,"open":2020,"high":1519,"low":2021,"close":2020,"change":263,"percent_change":652,"volume":2022,"transactions":9,"vwap":2020},"2025-08-06",50.3,50.19,134600,{"date":2024,"open":1704,"high":1582,"low":2025,"close":2026,"change":1642,"percent_change":1607,"volume":2027,"transactions":9,"vwap":2026},"2025-08-05",49.89,50.07,203600,{"date":2029,"open":2030,"high":1665,"low":2030,"close":1665,"change":1513,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1665},"2025-08-04",49.67,1.38,155200,{"date":2034,"open":2035,"high":2035,"low":26,"close":2036,"change":243,"percent_change":1920,"volume":2037,"transactions":9,"vwap":2036},"2025-08-01",49.29,49.18,179300,{"date":2039,"open":2040,"high":1678,"low":2041,"close":2042,"change":1903,"percent_change":607,"volume":2043,"transactions":9,"vwap":2042},"2025-07-31",49.52,49.28,49.34,279000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1830,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-30",50.0099983,50.13,49.58,49.7,-1.17,251200,{"date":2053,"open":2054,"high":1654,"low":2055,"close":1561,"change":121,"percent_change":1456,"volume":2056,"transactions":9,"vwap":1561},"2025-07-29",50.28,50.18,240100,{"date":2058,"open":2047,"high":2059,"low":2060,"close":1566,"change":767,"percent_change":956,"volume":2061,"transactions":9,"vwap":1566},"2025-07-28",50.17,49.92,190600,{"date":2063,"open":1684,"high":2064,"low":1560,"close":2065,"change":243,"percent_change":1920,"volume":1623,"transactions":9,"vwap":2065},"2025-07-25",50.31,50.24,{"date":2067,"open":1647,"high":2068,"low":1552,"close":1552,"change":1046,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1552},"2025-07-24",50.69,-0.53,659900,{"date":2072,"open":1553,"high":1613,"low":2073,"close":2074,"change":146,"percent_change":1434,"volume":2075,"transactions":9,"vwap":2074},"2025-07-23",50.5,50.67,3734000,{"date":2077,"open":2078,"high":1649,"low":2060,"close":1561,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1561},"2025-07-22",50.09,0.22,0.44,263400,{"date":2083,"open":2047,"high":2084,"low":2046,"close":2026,"change":372,"percent_change":372,"volume":2085,"transactions":9,"vwap":2026},"2025-07-21",50.25,151300,{"date":2087,"open":1554,"high":1649,"low":1566,"close":2026,"change":1455,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2026},"2025-07-18",0.52,106300,{"date":2091,"open":2092,"high":2093,"low":2042,"close":1584,"change":1455,"percent_change":2088,"volume":2094,"transactions":9,"vwap":1584},"2025-07-17",49.36,49.84,158500,{"date":2096,"open":2097,"high":1698,"low":2098,"close":2099,"change":1455,"percent_change":714,"volume":2100,"transactions":9,"vwap":2099},"2025-07-16",49.35,49.21,49.55,186200,{"date":2102,"open":1575,"high":1575,"low":2103,"close":2035,"change":1364,"percent_change":1076,"volume":2104,"transactions":9,"vwap":2035},"2025-07-15",49.27,99200,{"date":2106,"open":2099,"high":2107,"low":2108,"close":1698,"change":22,"percent_change":409,"volume":2109,"transactions":9,"vwap":1698},"2025-07-14",49.73,49.54,213300,{"date":2111,"open":2112,"high":2030,"low":1672,"close":1670,"change":827,"percent_change":1325,"volume":2113,"transactions":9,"vwap":1670},"2025-07-11",49.59,94300,{"date":2115,"open":2040,"high":2116,"low":1576,"close":2117,"change":146,"percent_change":2118,"volume":1114,"transactions":9,"vwap":2117},"2025-07-10",49.79,49.77,0.77,{"date":2120,"open":2097,"high":2121,"low":2122,"close":2123,"change":1642,"percent_change":1478,"volume":2124,"transactions":9,"vwap":2123},"2025-07-09",49.45,49.16,49.39,1207000,{"date":2126,"open":2098,"high":2127,"low":2128,"close":2036,"change":679,"percent_change":724,"volume":2129,"transactions":9,"vwap":2036},"2025-07-08",49.33,49.040001,397700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":362,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-07",49.080002,49.23,48.77,48.87,-1.59,219400,{"date":2139,"open":2108,"high":1690,"low":2108,"close":1693,"change":813,"percent_change":598,"volume":2140,"transactions":9,"vwap":1693},"2025-07-03",655900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1698,"change":889,"percent_change":273,"volume":2146,"transactions":9,"vwap":1698},"2025-07-02",49.3,49.65,49.2,94100,{"date":2148,"open":2097,"high":2121,"low":2098,"close":2042,"change":1186,"percent_change":498,"volume":2149,"transactions":9,"vwap":2042},"2025-07-01",374400,{"date":2151,"open":2152,"high":1576,"low":1679,"close":2153,"change":141,"percent_change":450,"volume":2154,"transactions":9,"vwap":2153},"2025-06-30",49.09,49.37,122500,{"date":2156,"open":1677,"high":2133,"low":2157,"close":2158,"change":956,"percent_change":1521,"volume":2159,"transactions":9,"vwap":2158},"2025-06-27",48.82,49.049999,895800,{"date":2161,"open":2127,"high":2162,"low":2103,"close":2121,"change":714,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2121},"2025-06-26",49.57,1.08,146100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":543,"percent_change":22,"volume":2171,"transactions":9,"vwap":2170},"2025-06-25",48.97,49.029999,48.8,48.92,146400,{"date":2173,"open":2174,"high":2128,"low":2175,"close":2176,"change":923,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-24",48.75,48.67,48.89,1.2,105800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1100,"percent_change":45,"volume":2184,"transactions":9,"vwap":2182},"2025-06-23",47.67,48.31,47.62,139900,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":1299,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-20",48.3,47.8,47.83,-1.06,214200,{"date":2193,"open":2194,"high":2195,"low":2187,"close":2196,"change":543,"percent_change":22,"volume":2197,"transactions":9,"vwap":2196},"2025-06-18",48.45,48.66,48.34,165900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2182,"change":688,"percent_change":852,"volume":2203,"transactions":9,"vwap":2182},"2025-06-17",48.74,48.84,48.26,122200,{"date":2205,"open":2206,"high":2207,"low":2174,"close":2174,"change":2208,"percent_change":1021,"volume":2209,"transactions":9,"vwap":2174},"2025-06-16",48.9,49.19,-0.5,204100,{"date":2211,"open":2103,"high":2162,"low":2207,"close":2212,"change":909,"percent_change":1058,"volume":2213,"transactions":9,"vwap":2212},"2025-06-13",49.25,166600,{"date":2215,"open":2216,"high":1584,"low":2216,"close":2117,"change":1014,"percent_change":1538,"volume":2217,"transactions":9,"vwap":2117},"2025-06-12",49.6,147000,{"date":2219,"open":2220,"high":2221,"low":1693,"close":2030,"change":243,"percent_change":1920,"volume":2222,"transactions":9,"vwap":2030},"2025-06-11",49.87,49.98,91500,{"date":2224,"open":2060,"high":1566,"low":2107,"close":1575,"change":121,"percent_change":1456,"volume":2225,"transactions":9,"vwap":1575},"2025-06-10",136600,{"date":2227,"open":2162,"high":1690,"low":1672,"close":2048,"change":1538,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2048},"2025-06-09",0.41,109500,{"date":2231,"open":2232,"high":2233,"low":2212,"close":1576,"change":542,"percent_change":813,"volume":2234,"transactions":9,"vwap":1576},"2025-06-06",49.4,49.5,131400,{"date":2236,"open":2048,"high":2216,"low":2237,"close":2092,"change":22,"percent_change":409,"volume":2238,"transactions":9,"vwap":2092},"2025-06-05",49.32,314800,{"date":2240,"open":2122,"high":1577,"low":2241,"close":2143,"change":871,"percent_change":158,"volume":2242,"transactions":9,"vwap":2143},"2025-06-04",49.15,203900,{"date":2244,"open":2245,"high":2246,"low":2175,"close":2246,"change":543,"percent_change":22,"volume":1842,"transactions":9,"vwap":2246},"2025-06-03",48.76,48.94,{"date":2248,"open":2249,"high":1685,"low":2250,"close":2251,"change":450,"percent_change":1514,"volume":2252,"transactions":9,"vwap":2251},"2025-06-02",48.56,48.41,48.91,228700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2202,"change":409,"percent_change":121,"volume":2258,"transactions":9,"vwap":2202},"2025-05-30",48.16,48.35,47.94,376900,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":231,"percent_change":950,"volume":2264,"transactions":9,"vwap":2263},"2025-05-29",48.33,47.95,48.14,138200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":479,"percent_change":865,"volume":2271,"transactions":9,"vwap":2270},"2025-05-28",47.99,48.13,47.96,48.0099983,132200,{"date":2273,"open":2274,"high":2275,"low":2261,"close":2276,"change":2228,"percent_change":380,"volume":2277,"transactions":9,"vwap":2276},"2025-05-27",48.39,48.51,48.46,278800,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":679,"percent_change":450,"volume":2283,"transactions":9,"vwap":2282},"2025-05-23",47.57,48.2,48.049999,241100,{"date":2285,"open":2286,"high":2287,"low":2183,"close":2288,"change":543,"percent_change":22,"volume":2289,"transactions":9,"vwap":2288},"2025-05-22",47.69,47.92,47.74,881900,{"date":2291,"open":2282,"high":2292,"low":2293,"close":2294,"change":768,"percent_change":1378,"volume":2295,"transactions":9,"vwap":2294},"2025-05-21",48.28,47.7,47.71,221400,{"date":2297,"open":2269,"high":2268,"low":2287,"close":2298,"change":111,"percent_change":506,"volume":2299,"transactions":9,"vwap":2298},"2025-05-20",48.080002,274100,{"date":2301,"open":2181,"high":2302,"low":2181,"close":2302,"change":2079,"percent_change":652,"volume":2303,"transactions":9,"vwap":2302},"2025-05-19",48.09,258000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":372,"percent_change":372,"volume":2309,"transactions":9,"vwap":2307},"2025-05-16",47.68,47.87,47.59,209100,{"date":2311,"open":2288,"high":2312,"low":2280,"close":2307,"change":714,"percent_change":451,"volume":1915,"transactions":9,"vwap":2307},"2025-05-15",47.89,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":431,"percent_change":956,"volume":2319,"transactions":9,"vwap":2318},"2025-05-14",47.54,47.58,47.23,47.34,3561500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":131,"volume":2327,"transactions":9,"vwap":2325},"2025-05-13",47.33,47.65,47.22,47.53,0.37,321400,{"date":2329,"open":2330,"high":2324,"low":2331,"close":2330,"change":1478,"percent_change":775,"volume":2332,"transactions":9,"vwap":2330},"2025-05-12",47.16,46.96,495500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":750,"percent_change":450,"volume":2339,"transactions":9,"vwap":2338},"2025-05-09",46.88,46.95,46.7,46.73,285300,{"date":2341,"open":2342,"high":2337,"low":2343,"close":2344,"change":2345,"percent_change":527,"volume":1522,"transactions":9,"vwap":2344},"2025-05-08",46.58,46.36,46.43,-0.23,{"date":2347,"open":2348,"high":2335,"low":2349,"close":2350,"change":767,"percent_change":704,"volume":2351,"transactions":9,"vwap":2350},"2025-05-07",46.63,46.51,46.66,945700,{"date":2353,"open":2350,"high":2336,"low":2350,"close":2354,"change":232,"percent_change":783,"volume":2355,"transactions":9,"vwap":2354},"2025-05-06",46.86,360100,{"date":2357,"open":2358,"high":2359,"low":2342,"close":2358,"change":1364,"percent_change":1686,"volume":2360,"transactions":9,"vwap":2358},"2025-05-05",46.62,46.75,349000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2336,"change":59,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2336},"2025-05-02",46.89,46.99,46.74,2.6,233000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":111,"percent_change":506,"volume":2374,"transactions":9,"vwap":2373},"2025-05-01",45.8,45.97,45.66,45.76,149100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":146,"percent_change":653,"volume":2381,"transactions":9,"vwap":2380},"2025-04-30",45.51,45.89,45.2,45.77,337300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":507,"percent_change":242,"volume":2388,"transactions":9,"vwap":2387},"2025-04-29",45.32,45.52,45.24,45.39,77700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":23,"volume":2396,"transactions":9,"vwap":2394},"2025-04-28",45.17,45.47,45.12,45.43,0.05,219300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":111,"percent_change":506,"volume":2403,"transactions":9,"vwap":2402},"2025-04-25",45.22,45.41,45.07,45.38,140800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2387,"change":380,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2387},"2025-04-24",44.96,45.44,1.91,312500,{"date":2411,"open":2412,"high":2399,"low":2413,"close":2414,"change":22,"percent_change":231,"volume":2415,"transactions":9,"vwap":2414},"2025-04-23",44.88,44.5,44.54,726700,{"date":179,"open":175,"high":2417,"low":175,"close":2418,"change":871,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},44.78,44.48,0.82,293400]