[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSLC":3,"homepage-market-summary":29,"stock-historical-MSLC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSLC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Morgan Stanley Pathway Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9181,1.1681,"Irregular",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.9,60.48,61.07,60.44,0.46,0.76,80115.945443,61.6764,50.2,89349.17702473307,93.2,456,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},44.205,82507,30115043.433208,37.32,"2025-04-23",[182,185,195,206,217,226,236,246,254,264,275,284,294,304,315,325,335,346,355,365,373,383,393,403,410,419,430,439,448,458,468,476,485,495,503,513,523,532,542,552,560,568,577,586,595,605,615,625,636,646,656,665,675,683,693,703,710,719,730,739,749,755,763,769,776,781,787,792,796,802,809,814,820,829,837,843,850,857,863,869,877,885,890,897,905,911,916,920,925,931,934,941,947,952,957,963,971,975,983,989,995,1004,1010,1014,1023,1030,1035,1043,1049,1057,1064,1072,1078,1086,1094,1102,1111,1117,1124,1133,1141,1147,1156,1163,1172,1181,1188,1194,1201,1207,1216,1221,1229,1237,1243,1250,1259,1266,1272,1278,1284,1291,1299,1306,1313,1322,1328,1337,1345,1353,1361,1367,1374,1382,1390,1395,1400,1405,1412,1419,1426,1433,1440,1447,1454,1460,1467,1475,1481,1487,1494,1497,1502,1508,1513,1520,1526,1534,1539,1546,1551,1557,1562,1569,1575,1581,1586,1590,1597,1601,1608,1611,1615,1621,1627,1630,1633,1636,1640,1646,1655,1659,1665,1673,1679,1687,1693,1699,1705,1712,1717,1724,1730,1736,1743,1749,1755,1763,1769,1776,1782,1790,1797,1804,1810,1818,1825,1830,1836,1844,1849,1855,1862,1869,1877,1884,1890,1896,1899,1902,1907,1911,1915,1922,1927,1931,1936,1943,1949,1955,1961,1967,1972,1977,1982,1987,1989,1994,1998,2001,2006,2010,2013,2018,2022,2025,2028,2035,2040,2044,2050,2055,2062,2068,2074,2082,2086,2091,2097,2102,2107,2113,2118,2124,2130,2138,2142,2148,2152,2157,2161,2166,2172,2176,2183,2189,2196,2200,2205,2212,2218,2223,2228,2233,2239,2243,2247,2251,2258,2261,2267,2271,2276,2284,2292,2299,2303,2308,2313,2317,2324,2329,2335,2341,2348,2354,2361,2368,2374,2382,2387,2393,2399,2406,2412,2418,2424,2429,2434,2441,2446,2455,2464,2471,2478,2485,2492,2496,2501,2507,2514,2519,2528,2534,2541,2548,2555,2562,2568,2574,2580,2586,2592,2601,2606],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},509,60.7345,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",60.64,60.6889,60.41,0.32,0.53,97295.8741,487,60.4438,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",60.02,60.17,59.7385,60.12,0.13,0.22,83494.0071,622,60.0223,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",60.24,60.4902,59.95,59.99,-0.18,-0.3,91347.1551,608,60.3292,{"date":218,"open":219,"high":219,"low":220,"close":198,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",60.26,59.97,-0.02,-0.03,143890.9791,942,60.2643,{"date":227,"open":228,"high":18,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",60.37,60.145,60.19,-0.52,-0.86,78252.9201,311,60.298,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":115,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",60.43,60.7358,60.36,60.71,0.58,155514.770961,1038,60.6673,{"date":247,"open":248,"high":249,"low":248,"close":240,"change":222,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",60.06,60.465,-0.05,60290.0631,685,60.231,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",60.75,60.35,60.39,-0.44,-0.72,50283.721462,386,60.5686,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",60.88,60.98,60.78,60.83,-0.0877,-0.14,70531.034025,458,60.8998,{"date":276,"open":228,"high":277,"low":228,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",60.96,60.9177,0.9277,1.55,51229.460179,566,60.6349,{"date":285,"open":286,"high":287,"low":288,"close":211,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",59.91,60,59.8051,0.0108,0.02,57680.219594,400,59.9125,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":58,"volume":301,"transactions":302,"vwap":303},"2026-09-17",59.92,59.992,59.7935,59.9792,0.6229,61980.136434,385,59.9075,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",59.78,59.93,59.06,59.3563,-0.2758,-0.46,62265.1831,346,59.7978,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",59.901,59.6001,59.6321,-0.3779,-0.63,65832.2641,474,59.7014,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",59.79,60.1576,60.01,-0.2549,-0.42,58123.1981,419,59.9824,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",60.3325,60.3713,60.235,60.2649,0.4849,0.81,65823.9471,440,60.3151,{"date":347,"open":348,"high":349,"low":350,"close":306,"change":140,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",59.77,59.915,59.68,-0.57,76222.5481,749,59.9194,{"date":356,"open":357,"high":358,"low":359,"close":200,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",60.27,60.29,60.09,-0.31,-0.51,85513.0411,1176,60.2609,{"date":366,"open":241,"high":241,"low":367,"close":238,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",60.4,-0.4188,-0.69,45068.9731,340,60.5857,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",61,60.76,60.8488,-0.2362,-0.39,64631.3641,185,60.8526,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",60.63,61.13,61.085,0.6705,1.11,42342.665548,218,61.0139,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",60.16,60.515,60.4145,0.2945,0.49,72865.8521,275,60.4387,{"date":404,"open":405,"high":258,"low":406,"close":200,"change":231,"percent_change":232,"volume":407,"transactions":408,"vwap":409},"2026-09-01",60.205,60.0451,74421.011676,457,60.2422,{"date":411,"open":412,"high":241,"low":413,"close":187,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",60.69,60.52,-0.22,-0.36,77092.592663,366,60.6039,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",61.03,61.2999,60.8447,60.86,-0.13,-0.21,78105.737331,374,61.079,{"date":431,"open":432,"high":387,"low":433,"close":434,"change":435,"percent_change":100,"volume":436,"transactions":437,"vwap":438},"2026-08-27",60.81,60.785,60.99,0.34,50027.573851,271,60.9293,{"date":440,"open":441,"high":432,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",60.54,60.535,60.65,0,53596.429265,219,60.6825,{"date":449,"open":450,"high":451,"low":452,"close":443,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",60.62,60.725,60.5251,0.17,0.28,63992.745802,232,60.622,{"date":459,"open":460,"high":461,"low":462,"close":18,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",60.49,60.59,60.3939,-0.17,-0.28,67280.477989,262,60.4907,{"date":469,"open":461,"high":376,"low":470,"close":443,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",60.53,0.3,0.5,47324.930853,435,60.6485,{"date":477,"open":461,"high":478,"low":479,"close":257,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",60.73,60.3,-0.49,-0.81,59609.387468,362,60.5902,{"date":486,"open":487,"high":488,"low":432,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",60.82,61.09,60.84,0.16,0.26,51481.667909,242,60.959,{"date":496,"open":497,"high":266,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":428,"vwap":502},"2026-08-18",60.77,60.68,-0.48,-0.78,95494.422931,60.7783,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",61.4,61.11,61.16,-0.29,-0.47,54054.296428,351,61.299,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":212,"volume":520,"transactions":521,"vwap":522},"2026-08-14",61.59,61.66,61.39,61.45,-0.11,50496.288778,308,61.5009,{"date":524,"open":525,"high":24,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",61.24,61.56,0.31,0.51,53271.391674,244,61.4722,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":51,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",61.27,61.3,61.1201,61.25,0.29,39747.237199,220,61.2022,{"date":543,"open":544,"high":545,"low":546,"close":19,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",61.19,61.41,61.0189,-0.12,-0.2,85032.521723,360,61.2477,{"date":553,"open":554,"high":505,"low":554,"close":544,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",61.14,-0.025,-0.04,86488.823847,390,61.2576,{"date":561,"open":562,"high":534,"low":562,"close":563,"change":564,"percent_change":120,"volume":565,"transactions":566,"vwap":567},"2026-08-07",61.01,61.215,0.385,73056.050347,359,61.2047,{"date":569,"open":432,"high":570,"low":571,"close":269,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",61.1326,60.775,-0.09,-0.15,58073.112559,345,60.8924,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":519,"percent_change":212,"volume":583,"transactions":584,"vwap":585},"2026-08-05",61.42,61.43,60.91,60.92,84218.893319,375,61.1963,{"date":587,"open":588,"high":589,"low":588,"close":421,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",60.13,61.1436,0.95,1.58,54386.630563,263,60.8398,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",59.34,60.14,60.08,0.98,1.66,66724.754755,267,59.8909,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":105,"volume":612,"transactions":613,"vwap":614},"2026-07-31",58.86,59.29,58.56,59.1,0.43,70423.147845,368,58.8348,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":292,"vwap":624},"2026-07-30",58.2,58.735,58.1208,58.67,0.89,1.54,64774.5983,58.4661,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",58.51,58.585,57.77,57.78,-0.88,-1.5,59064.288544,431,58.2335,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":491,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",58.43,58.784,58.34,58.66,0.45,62166.468679,341,58.5931,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":130,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",58.76,58.8,58.22,58.4,0.15,64418.599362,322,58.4442,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":130,"percent_change":652,"volume":662,"transactions":663,"vwap":664},"2026-07-24",58.25,58.68,58.1797,58.31,50751.522991,255,58.4846,{"date":666,"open":667,"high":668,"low":669,"close":650,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",58.26,58.505,58.05,-0.66,-1.12,63498.103693,256,58.228,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":572,"percent_change":573,"volume":680,"transactions":681,"vwap":682},"2026-07-22",58.78,59.09,58.88,63046.864214,203,59.0074,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":156,"volume":690,"transactions":691,"vwap":692},"2026-07-21",58.79,59.01,58.6985,58.97,0.39,35363.099293,241,58.9564,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":271,"volume":700,"transactions":701,"vwap":702},"2026-07-20",58.87,58.9814,58.54,58.58,-0.08,68359.111273,569,58.8289,{"date":704,"open":697,"high":688,"low":697,"close":641,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",-0.62,-1.05,43380.1353,205,58.8393,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":86,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",59.08,59.5819,59.28,-0.4,70321.0263,387,59.3876,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",59.35,59.62,59.24,59.52,0.24,0.4,73604.5313,327,59.3902,{"date":731,"open":732,"high":733,"low":734,"close":714,"change":735,"percent_change":190,"volume":736,"transactions":737,"vwap":738},"2026-07-14",59.23,59.3599,59.125,0.19,58259.2963,280,59.2539,{"date":740,"open":741,"high":742,"low":743,"close":678,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",59.405,59.42,59.021,-0.38,-0.64,54540.337738,320,59.2858,{"date":750,"open":732,"high":751,"low":752,"close":753,"change":166,"percent_change":435,"volume":754,"transactions":9,"vwap":753},"2026-07-10",59.55,59.18,59.47,43600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":472,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",58.9,59.285,58.83,59.27,0.85,58500,{"date":764,"open":765,"high":759,"low":766,"close":767,"change":360,"percent_change":231,"volume":768,"transactions":9,"vwap":767},"2026-07-08",58.7,58.36,58.77,52900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":548,"percent_change":140,"volume":775,"transactions":9,"vwap":774},"2026-07-07",59.17,59.33,58.928,59.080002,62800,{"date":777,"open":778,"high":779,"low":778,"close":714,"change":689,"percent_change":37,"volume":780,"transactions":9,"vwap":714},"2026-07-06",59.0099983,59.4,64100,{"date":782,"open":783,"high":608,"low":784,"close":785,"change":130,"percent_change":652,"volume":786,"transactions":9,"vwap":785},"2026-07-02",58.85,58.525,58.89,51300,{"date":788,"open":620,"high":789,"low":609,"close":649,"change":790,"percent_change":453,"volume":791,"transactions":9,"vwap":649},"2026-07-01",59.105,0.1,648500,{"date":793,"open":794,"high":685,"low":794,"close":765,"change":471,"percent_change":528,"volume":795,"transactions":9,"vwap":765},"2026-06-30",58.33,69400,{"date":797,"open":798,"high":651,"low":799,"close":651,"change":22,"percent_change":800,"volume":801,"transactions":9,"vwap":651},"2026-06-29",57.92,57.88,1.32,73300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":271,"percent_change":86,"volume":808,"transactions":9,"vwap":807},"2026-06-26",57.5,58.080002,57.33,57.64,80400,{"date":810,"open":811,"high":667,"low":812,"close":630,"change":444,"percent_change":444,"volume":813,"transactions":9,"vwap":630},"2026-06-25",58.13,57.68,66200,{"date":815,"open":799,"high":816,"low":817,"close":630,"change":556,"percent_change":818,"volume":819,"transactions":9,"vwap":630},"2026-06-24",58.3,57.688,-0.07,78800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",57.89,58.205,57.79,57.82,-0.68,-1.16,72900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":86,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-22",58.74,58.967,58.45,58.5,-0.41,92000,{"date":838,"open":677,"high":839,"low":840,"close":831,"change":841,"percent_change":342,"volume":842,"transactions":9,"vwap":831},"2026-06-18",58.872,58.588,0.47,62400,{"date":844,"open":688,"high":845,"low":846,"close":847,"change":826,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",59.049999,58.135,58.27,-1.15,106400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":213,"percent_change":361,"volume":856,"transactions":9,"vwap":855},"2026-06-16",58.96,59.31,58.935,58.95,84900,{"date":858,"open":783,"high":859,"low":783,"close":860,"change":125,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",59.375,59.25,1.7,77800,{"date":864,"open":865,"high":866,"low":867,"close":667,"change":491,"percent_change":642,"volume":868,"transactions":9,"vwap":667},"2026-06-12",58.09,58.46,57.98,75000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":591,"volume":876,"transactions":9,"vwap":874},"2026-06-11",57.22,58.14,57.049999,58,0.9,73100,{"date":878,"open":879,"high":811,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",57.61,56.96,57.099998,-0.94,-1.62,80000,{"date":886,"open":661,"high":887,"low":881,"close":888,"change":889,"percent_change":221,"volume":795,"transactions":9,"vwap":888},"2026-06-09",58.695,58.040001,-0.01,{"date":891,"open":892,"high":866,"low":893,"close":894,"change":895,"percent_change":790,"volume":896,"transactions":9,"vwap":894},"2026-06-08",58.272,58.02,58.049999,0.06,60100,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",58.92,57.86,57.99,-1.44,-2.42,439400,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":689,"percent_change":37,"volume":910,"transactions":9,"vwap":909},"2026-06-04",58.94,59.51,59.43,56700,{"date":912,"open":721,"high":721,"low":913,"close":913,"change":480,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-03",59.040001,-0.82,77900,{"date":917,"open":860,"high":722,"low":860,"close":918,"change":444,"percent_change":444,"volume":919,"transactions":9,"vwap":918},"2026-06-02",59.53,67200,{"date":921,"open":860,"high":922,"low":860,"close":918,"change":652,"percent_change":923,"volume":924,"transactions":9,"vwap":918},"2026-06-01",59.67,0.25,53700,{"date":926,"open":927,"high":753,"low":928,"close":929,"change":70,"percent_change":115,"volume":930,"transactions":9,"vwap":929},"2026-05-29",59.26,59.238,59.38,47500,{"date":932,"open":685,"high":732,"low":685,"close":771,"change":538,"percent_change":399,"volume":933,"transactions":9,"vwap":771},"2026-05-28",62600,{"date":935,"open":759,"high":936,"low":937,"close":679,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":679},"2026-05-27",59,58.775,-0.058,-0.1,48400,{"date":942,"open":831,"high":913,"low":831,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",58.938,0.398,0.68,47200,{"date":948,"open":866,"high":949,"low":866,"close":697,"change":70,"percent_change":950,"volume":951,"transactions":9,"vwap":697},"2026-05-22",58.72,0.36,60700,{"date":953,"open":901,"high":954,"low":955,"close":794,"change":51,"percent_change":527,"volume":956,"transactions":9,"vwap":794},"2026-05-21",58.38,57.95,65500,{"date":958,"open":879,"high":959,"low":879,"close":960,"change":100,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-20",58.185,58.15,0.97,59100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":835,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",57.57,57.87,57.505,57.59,-0.71,57500,{"date":972,"open":798,"high":973,"low":879,"close":874,"change":895,"percent_change":790,"volume":974,"transactions":9,"vwap":874},"2026-05-18",58.21,103200,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",57.956,58.29,57.94,-0.726,-1.24,68100,{"date":984,"open":816,"high":685,"low":816,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",58.666,0.431,0.74,66800,{"date":990,"open":798,"high":991,"low":824,"close":992,"change":993,"percent_change":841,"volume":994,"transactions":9,"vwap":992},"2026-05-13",58.35,58.235,0.27,52700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",57.75,58.0050011,57.51,57.965,-0.033,-0.06,61500,{"date":1005,"open":893,"high":960,"low":1006,"close":1007,"change":1008,"percent_change":1002,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",57.97,57.998,-0.032,61300,{"date":1011,"open":1012,"high":888,"low":799,"close":1012,"change":564,"percent_change":156,"volume":1013,"transactions":9,"vwap":1012},"2026-05-08",58.029999,70300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",57.91,58.0099983,57.551,57.645,-0.263,-0.45,44000,{"date":1024,"open":1025,"high":798,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",57.39,57.908,0.798,1.4,40400,{"date":1031,"open":1032,"high":871,"low":1032,"close":1033,"change":564,"percent_change":945,"volume":1034,"transactions":9,"vwap":1033},"2026-05-05",56.93,57.11,79500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":835,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",56.84,57.09,56.56,56.725,-0.232,74900,{"date":1044,"open":880,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":652,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",57.27,56.957,0.087,55300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":58,"volume":1056,"transactions":9,"vwap":1054},"2026-04-30",56.42,56.88,56.22,56.87,0.59,62300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":818,"percent_change":547,"volume":1063,"transactions":9,"vwap":1062},"2026-04-29",56.24,56.33,56.061001,56.28,61100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":231,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",56.4,56.424,56.19,56.35,-0.294,50100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":130,"percent_change":490,"volume":1077,"transactions":9,"vwap":1076},"2026-04-27",56.43,56.672,56.644,71500,{"date":1079,"open":1080,"high":1081,"low":1053,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-24",56.26,56.57,56.554,0.344,0.61,64400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":509,"volume":1093,"transactions":9,"vwap":1091},"2026-04-23",56.39,56.5,55.75,56.21,-0.265,73900,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",56.16,56.479,56.475,0.515,0.92,45000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",56.37,56.59,55.906,55.96,-0.327,-0.58,58000,{"date":1112,"open":1113,"high":1051,"low":1096,"close":1114,"change":1115,"percent_change":414,"volume":1116,"transactions":9,"vwap":1114},"2026-04-20",56.304,56.287,-0.123,55600,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":149,"volume":1123,"transactions":9,"vwap":1121},"2026-04-17",56.02,56.64,56.41,0.65,46200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",55.66,55.865,55.59,55.76,0.08,0.14,71800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":945,"volume":1140,"transactions":9,"vwap":1138},"2026-04-15",55.46,55.73,55.31,55.68,0.375,82300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":156,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-14",54.65,55.305,1.23,80900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-13",53.92,54.645,53.855,54.635,0.635,1.18,100700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":572,"percent_change":463,"volume":1162,"transactions":9,"vwap":1161},"2026-04-10",54.15,54.22,53.96,54,81400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",53.67,54.165,53.611,54.09,0.295,0.55,89200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",53.82,53.85,53.591,53.795,1.355,2.58,50300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":221,"percent_change":556,"volume":1187,"transactions":9,"vwap":1186},"2026-04-07",52.24,52.45,51.935,52.44,67700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":399,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",52.16,52.46,0.255,77000,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",51.48,52.205,0.065,0.12,105400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1139,"percent_change":110,"volume":1206,"transactions":9,"vwap":1205},"2026-04-01",51.94,52.415,52.14,72300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",50.9,51.775,50.87,51.765,1.375,2.73,76000,{"date":1217,"open":1211,"high":1218,"low":25,"close":1219,"change":463,"percent_change":140,"volume":1220,"transactions":9,"vwap":1219},"2026-03-30",50.91,50.39,496800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-27",51.14,50.43,50.56,-0.89,-1.73,879800,{"date":1230,"open":1231,"high":1190,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",51.8,51.42,51.45,-0.79,-1.51,61000,{"date":1238,"open":1239,"high":1186,"low":1240,"close":1183,"change":454,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1183},"2026-03-25",52.35,52.060001,0.54,78300,{"date":1244,"open":1245,"high":1183,"low":1246,"close":1247,"change":1248,"percent_change":259,"volume":1249,"transactions":9,"vwap":1247},"2026-03-24",51.78,51.73,51.96,-0.23,100500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-23",52.26,52.73,52.141,52.19,0.615,1.19,81200,{"date":1260,"open":1197,"high":1197,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",51.41,51.575,-0.735,-1.41,75700,{"date":1267,"open":1190,"high":1268,"low":1269,"close":1270,"change":573,"percent_change":508,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",52.465,52.07,52.31,75800,{"date":1273,"open":1274,"high":1275,"low":1191,"close":1191,"change":1276,"percent_change":1277,"volume":910,"transactions":9,"vwap":1191},"2026-03-18",53.02,53.11,-0.76,-1.43,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":453,"percent_change":190,"volume":1283,"transactions":9,"vwap":1282},"2026-03-17",53.25,53.5,53.22,48500,{"date":1285,"open":1286,"high":1282,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",52.86,53.049999,0.57,1.09,60200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":508,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",52.95,53.175,52.41,52.48,-0.55,78000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-12",53.3,52.77,-0.83,-1.55,95100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":547,"percent_change":414,"volume":1312,"transactions":9,"vwap":1311},"2026-03-11",53.7,53.87,53.38,53.6,73600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-10",53.76,54.21,53.645,53.72,-0.135,-0.25,57000,{"date":1323,"open":1287,"high":1324,"low":1325,"close":1151,"change":1326,"percent_change":22,"volume":1327,"transactions":9,"vwap":1151},"2026-03-09",53.915,52.595,0.405,72600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-06",53.64,53.69,53.264,53.45,-0.745,-1.37,63400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":321,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",54.28,54.355,53.765,54.195,-0.345,63600,{"date":1346,"open":1347,"high":1143,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",54.26,54.135,54.54,0.38,0.7,66600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1234,"volume":1360,"transactions":9,"vwap":1358},"2026-03-03",53.75,54.295,53.31,54.16,-0.43,82200,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":889,"percent_change":221,"volume":1366,"transactions":9,"vwap":1365},"2026-03-02",53.89,54.775,54.59,111300,{"date":1368,"open":1369,"high":1370,"low":1159,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-27",54.25,54.6,-0.19,-0.35,93400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",54.98,54.39,54.79,-0.205,-0.37,55700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",54.7,55,54.995,0.425,0.78,67900,{"date":1391,"open":1161,"high":1392,"low":1161,"close":1393,"change":1394,"percent_change":22,"volume":775,"transactions":9,"vwap":1393},"2026-02-24",54.585,54.57,0.41,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1358,"change":369,"percent_change":1399,"volume":956,"transactions":9,"vwap":1358},"2026-02-23",54.67,53.97,-1.26,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":726,"percent_change":105,"volume":1404,"transactions":9,"vwap":1403},"2026-02-20",54.31,54.85,66900,{"date":1406,"open":1402,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":463,"volume":1411,"transactions":9,"vwap":1409},"2026-02-19",54.48,54.2,54.45,-0.095,73000,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":242,"volume":1418,"transactions":9,"vwap":1416},"2026-02-18",54.29,54.755,54.545,0.315,78500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":130,"percent_change":453,"volume":1425,"transactions":9,"vwap":1424},"2026-02-17",54.049999,54.37,53.74,54.23,114900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":895,"volume":1162,"transactions":9,"vwap":1431},"2026-02-13",54.080002,54.53,54.051998,54.14,0.035,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",55.09,54.105,-0.885,-1.61,71100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":818,"percent_change":425,"volume":1446,"transactions":9,"vwap":1445},"2026-02-11",55.26,55.37,54.818,54.99,88000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":818,"percent_change":425,"volume":1453,"transactions":9,"vwap":1452},"2026-02-10",55.14,55.36,55.035,55.060001,96700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":538,"percent_change":191,"volume":1459,"transactions":9,"vwap":1458},"2026-02-09",54.75,55.25,55.13,70400,{"date":1461,"open":1168,"high":1462,"low":1168,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-06",54.965,54.84,0.948,1.76,76700,{"date":1468,"open":1424,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",54.34,53.781,53.892,-0.648,-1.19,76600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1349,"change":213,"percent_change":1297,"volume":1480,"transactions":9,"vwap":1349},"2026-02-04",54.86,54.951,54.3,91500,{"date":1482,"open":1137,"high":1137,"low":1483,"close":1463,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1463},"2026-02-03",54.41,-0.505,-0.91,83900,{"date":1488,"open":1489,"high":1135,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-02",54.95,55.345,0.205,0.37,82800,{"date":1495,"open":1458,"high":1442,"low":1496,"close":1449,"change":86,"percent_change":1359,"volume":1063,"transactions":9,"vwap":1449},"2026-01-30",54.765,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":547,"percent_change":414,"volume":1389,"transactions":9,"vwap":1501},"2026-01-29",55.54,54.68,55.38,{"date":1503,"open":1504,"high":1126,"low":1505,"close":1506,"change":1507,"percent_change":699,"volume":1265,"transactions":9,"vwap":1506},"2026-01-28",55.57,55.4,55.5,-0.043,{"date":1509,"open":1501,"high":1510,"low":1511,"close":1512,"change":202,"percent_change":726,"volume":1265,"transactions":9,"vwap":1512},"2026-01-27",55.62,55.361,55.543,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":21,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",55.29,55.43,55.323,0.253,39800,{"date":1521,"open":1489,"high":1522,"low":1489,"close":1523,"change":1524,"percent_change":1130,"volume":1525,"transactions":9,"vwap":1523},"2026-01-23",55.16,55.07,0.044,70900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1241,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",54.97,55.19,54.915,55.026001,0.296,81100,{"date":1535,"open":1402,"high":1536,"low":1347,"close":1537,"change":1055,"percent_change":1289,"volume":1538,"transactions":9,"vwap":1537},"2026-01-21",54.982,54.73,90300,{"date":1540,"open":1349,"high":1541,"low":1542,"close":1431,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1431},"2026-01-20",54.74,54.11,-1.11,-2.01,108000,{"date":1547,"open":1137,"high":1548,"low":1458,"close":1457,"change":1549,"percent_change":290,"volume":1550,"transactions":9,"vwap":1457},"2026-01-16",55.39,0.01,149700,{"date":1552,"open":1553,"high":1506,"low":1554,"close":1555,"change":453,"percent_change":527,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",55.35,55.197,55.24,83200,{"date":1558,"open":1435,"high":1529,"low":1559,"close":1523,"change":1560,"percent_change":1297,"volume":1561,"transactions":9,"vwap":1523},"2026-01-14",54.77,-0.307,99000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":140,"volume":1568,"transactions":9,"vwap":1566},"2026-01-13",55.575,55.23,55.377,-0.189,76400,{"date":1570,"open":1522,"high":1571,"low":1522,"close":1572,"change":1573,"percent_change":790,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",55.61,55.566,0.056,79200,{"date":1576,"open":1522,"high":1577,"low":1578,"close":1579,"change":1350,"percent_change":1580,"volume":801,"transactions":9,"vwap":1579},"2026-01-09",55.55,55.11,55.51,0.69,{"date":1582,"open":1452,"high":1583,"low":1584,"close":1458,"change":889,"percent_change":221,"volume":1585,"transactions":9,"vwap":1458},"2026-01-08",55.22,55.029999,72500,{"date":1587,"open":1137,"high":1588,"low":1578,"close":1449,"change":1320,"percent_change":1021,"volume":1589,"transactions":9,"vwap":1449},"2026-01-07",55.48,69200,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1548,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1548},"2026-01-06",54.92,55.395,0.44,0.8,89100,{"date":1598,"open":1143,"high":1452,"low":1143,"close":1489,"change":642,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1489},"2026-01-05",0.83,115800,{"date":1602,"open":1603,"high":1604,"low":1424,"close":1605,"change":1606,"percent_change":166,"volume":1607,"transactions":9,"vwap":1605},"2026-01-02",54.58,54.625,54.5,0.11,143600,{"date":1609,"open":1537,"high":1541,"low":1377,"close":1377,"change":1372,"percent_change":745,"volume":1610,"transactions":9,"vwap":1377},"2025-12-31",125900,{"date":1612,"open":1456,"high":1613,"low":1541,"close":1541,"change":1002,"percent_change":519,"volume":1614,"transactions":9,"vwap":1541},"2025-12-30",54.885,141300,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1379,"percent_change":1380,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",54.88,54.71,54.8,108300,{"date":1622,"open":1528,"high":1452,"low":1592,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-26",55.0050011,0.015,0.03,96300,{"date":1628,"open":1477,"high":1629,"low":1477,"close":1445,"change":1131,"percent_change":491,"volume":1620,"transactions":9,"vwap":1445},"2025-12-24",55.049999,{"date":1631,"open":1605,"high":1403,"low":1605,"close":1403,"change":923,"percent_change":21,"volume":1632,"transactions":9,"vwap":1403},"2025-12-23",104200,{"date":1634,"open":1483,"high":1152,"low":1483,"close":1370,"change":115,"percent_change":1122,"volume":1635,"transactions":9,"vwap":1370},"2025-12-22",140800,{"date":1637,"open":1175,"high":1339,"low":1175,"close":1369,"change":1594,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1369},"2025-12-19",0.82,113600,{"date":1641,"open":1315,"high":1168,"low":1642,"close":1643,"change":726,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",53.66,53.81,0.75,130700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-17",53.95,54.0099983,53.37,53.41,-0.54,-1,641700,{"date":1656,"open":1657,"high":1428,"low":1330,"close":1648,"change":939,"percent_change":1371,"volume":1658,"transactions":9,"vwap":1648},"2025-12-16",53.99,476900,{"date":1660,"open":1661,"high":1662,"low":1398,"close":1421,"change":1663,"percent_change":1371,"volume":1664,"transactions":9,"vwap":1421},"2025-12-15",54.35,54.38,-0.101,223800,{"date":1666,"open":1667,"high":1668,"low":1421,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-12",54.62,54.64,54.151,-0.589,-1.08,45800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1541,"change":1678,"percent_change":471,"volume":1242,"transactions":9,"vwap":1541},"2025-12-11",54.49,54.767,54.284,0.166,{"date":1680,"open":1681,"high":1500,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-10",54.145,54.13,54.574,-0.746,-1.35,80200,{"date":1688,"open":1450,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":573,"volume":1692,"transactions":9,"vwap":1690},"2025-12-09",55.56,55.32,-0.084,88300,{"date":1694,"open":1695,"high":1695,"low":1515,"close":1696,"change":1697,"percent_change":1380,"volume":1698,"transactions":9,"vwap":1696},"2025-12-08",55.69,55.404,-0.206,86300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1571,"change":1703,"percent_change":652,"volume":1704,"transactions":9,"vwap":1571},"2025-12-05",55.53,55.8,0.084,85600,{"date":1706,"open":1443,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":895,"volume":1711,"transactions":9,"vwap":1709},"2025-12-04",55.555,55.33,55.526,0.036,139500,{"date":1713,"open":1583,"high":1577,"low":1714,"close":1715,"change":1716,"percent_change":689,"volume":1344,"transactions":9,"vwap":1715},"2025-12-03",55.21,55.49,0.217,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":652,"percent_change":993,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",55.28,55.42,55.12,55.273,87100,{"date":1725,"open":1555,"high":1720,"low":1721,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-01",55.123,-0.335,-0.6,57900,{"date":1731,"open":1137,"high":1135,"low":1137,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-28",55.458,0.288,0.52,71600,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":120,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",54.94,55.315,55.17,0.347,81700,{"date":1744,"open":1316,"high":1463,"low":1745,"close":1746,"change":1747,"percent_change":1289,"volume":1748,"transactions":9,"vwap":1746},"2025-11-25",54.17,54.823,0.593,68000,{"date":1750,"open":1751,"high":1347,"low":1751,"close":1424,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1424},"2025-11-24",53.57,0.737,1.38,51500,{"date":1756,"open":1757,"high":1149,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-21",53.080002,52.89,53.493,0.559,1.06,91400,{"date":1764,"open":1422,"high":1559,"low":1765,"close":1766,"change":1767,"percent_change":883,"volume":1768,"transactions":9,"vwap":1766},"2025-11-20",52.93,52.934,-0.874,55900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1047,"percent_change":490,"volume":1775,"transactions":9,"vwap":1774},"2025-11-19",53.61,54.035999,53.535,53.808,79100,{"date":1777,"open":1174,"high":1398,"low":1778,"close":1779,"change":1780,"percent_change":1297,"volume":1781,"transactions":9,"vwap":1779},"2025-11-18",53.34,53.721,-0.298,71000,{"date":1783,"open":1784,"high":1668,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-17",54.44,53.8,54.019001,-0.561,-1.03,97300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1603,"change":572,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1603},"2025-11-14",54.24,54.881,54.046001,-0.16,134100,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1397,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1397},"2025-11-13",55.41,54.55,-0.916,-1.65,90600,{"date":1805,"open":1504,"high":1138,"low":1806,"close":1807,"change":1808,"percent_change":1131,"volume":1809,"transactions":9,"vwap":1807},"2025-11-12",55.431,55.586,0.078,60900,{"date":1811,"open":1812,"high":1707,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-11",55.27,55.2,55.508,0.128,0.23,53000,{"date":1819,"open":1820,"high":1821,"low":1738,"close":1501,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1501},"2025-11-10",54.96,55.421,0.775,1.42,64600,{"date":1826,"open":1402,"high":1827,"low":1174,"close":1827,"change":1828,"percent_change":190,"volume":1829,"transactions":9,"vwap":1827},"2025-11-07",54.605,0.175,87000,{"date":1831,"open":1832,"high":1376,"low":1662,"close":1833,"change":1834,"percent_change":848,"volume":1835,"transactions":9,"vwap":1833},"2025-11-06",54.91,54.43,-0.633,83100,{"date":1837,"open":1619,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-05",55.247,54.78,55.063,0.233,0.42,47800,{"date":1845,"open":1629,"high":1813,"low":1846,"close":1847,"change":1848,"percent_change":671,"volume":1466,"transactions":9,"vwap":1847},"2025-11-04",54.82,54.83,-0.622,{"date":1850,"open":1128,"high":1128,"low":1851,"close":1852,"change":1853,"percent_change":-6,"volume":1854,"transactions":9,"vwap":1852},"2025-11-03",55.235,55.452,-0.002,58300,{"date":1856,"open":1701,"high":1857,"low":1555,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-31",55.581,55.454,0.267,0.48,43900,{"date":1863,"open":1715,"high":1864,"low":1740,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-30",55.67,55.187,-0.548,-0.98,65900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":464,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",55.78,55.99,55.631,55.735,-0.154,58700,{"date":1878,"open":1879,"high":1880,"low":1090,"close":1881,"change":1882,"percent_change":453,"volume":1883,"transactions":9,"vwap":1881},"2025-10-28",55.81,55.98,55.889,0.096,56300,{"date":1885,"open":1504,"high":1886,"low":1504,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-27",55.793,0.556,1.01,49800,{"date":1891,"open":1584,"high":1892,"low":1584,"close":1893,"change":1894,"percent_change":987,"volume":1895,"transactions":9,"vwap":1893},"2025-10-24",55.34,55.237,0.407,50000,{"date":1897,"open":1349,"high":1617,"low":1898,"close":1847,"change":471,"percent_change":1170,"volume":1809,"transactions":9,"vwap":1847},"2025-10-23",54.511,{"date":1900,"open":1378,"high":1847,"low":1901,"close":1429,"change":213,"percent_change":1297,"volume":1439,"transactions":9,"vwap":1429},"2025-10-22",54.18,{"date":1903,"open":1429,"high":1489,"low":1429,"close":1847,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1847},"2025-10-21",0.04,0.07,140400,{"date":1908,"open":1414,"high":1846,"low":1414,"close":1378,"change":120,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1378},"2025-10-20",1.16,327900,{"date":1912,"open":1423,"high":1913,"low":1331,"close":1358,"change":527,"percent_change":242,"volume":1914,"transactions":9,"vwap":1358},"2025-10-17",54.19,604800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1175,"change":1920,"percent_change":670,"volume":1921,"transactions":9,"vwap":1175},"2025-10-16",54.33,54.46,53.62,-0.356,59800,{"date":1923,"open":1422,"high":1924,"low":1174,"close":1925,"change":1926,"percent_change":1130,"volume":1063,"transactions":9,"vwap":1925},"2025-10-15",54.76,54.206,0.046,{"date":1928,"open":1642,"high":1929,"low":1930,"close":1358,"change":290,"percent_change":1904,"volume":828,"transactions":9,"vwap":1358},"2025-10-14",54.36,53.32,{"date":1932,"open":1933,"high":1424,"low":1933,"close":1431,"change":1595,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1431},"2025-10-13",53.78,1.5,65200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1778,"change":1941,"percent_change":1942,"volume":933,"transactions":9,"vwap":1778},"2025-10-10",54.72,54.93,53.33,-1.372,-2.51,{"date":1944,"open":1592,"high":1945,"low":1370,"close":1946,"change":1947,"percent_change":415,"volume":1948,"transactions":9,"vwap":1946},"2025-10-09",54.958,54.712,-0.195,42800,{"date":1950,"open":1668,"high":1951,"low":1668,"close":1952,"change":1953,"percent_change":100,"volume":1954,"transactions":9,"vwap":1952},"2025-10-08",54.942,54.907,0.305,51700,{"date":1956,"open":1846,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1021,"volume":1123,"transactions":9,"vwap":1959},"2025-10-07",54.911,54.47,54.602,-0.248,{"date":1962,"open":1618,"high":1963,"low":1964,"close":1403,"change":51,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1403},"2025-10-06",54.883,54.63,0.33,74700,{"date":1968,"open":1969,"high":1970,"low":1964,"close":1397,"change":130,"percent_change":490,"volume":1971,"transactions":9,"vwap":1397},"2025-10-03",54.705,54.918,55000,{"date":1973,"open":1964,"high":1964,"low":1483,"close":1603,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1603},"2025-10-02",0.025,0.05,70600,{"date":1978,"open":1347,"high":1370,"low":1979,"close":1980,"change":1828,"percent_change":190,"volume":1981,"transactions":9,"vwap":1980},"2025-10-01",54.201,54.555,53200,{"date":1983,"open":1431,"high":1984,"low":1985,"close":1662,"change":51,"percent_change":1965,"volume":1986,"transactions":9,"vwap":1662},"2025-09-30",54.42,54.021,45600,{"date":1988,"open":1369,"high":1661,"low":1682,"close":1408,"change":201,"percent_change":725,"volume":1824,"transactions":9,"vwap":1408},"2025-09-29",{"date":1990,"open":1643,"high":1991,"low":1643,"close":1992,"change":538,"percent_change":1241,"volume":1993,"transactions":9,"vwap":1992},"2025-09-26",54.084999,54.07,45100,{"date":1995,"open":1996,"high":1363,"low":1997,"close":1933,"change":213,"percent_change":1297,"volume":1171,"transactions":9,"vwap":1933},"2025-09-25",53.86,53.54,{"date":1999,"open":1402,"high":1661,"low":1649,"close":1428,"change":1248,"percent_change":331,"volume":2000,"transactions":9,"vwap":1428},"2025-09-24",52200,{"date":2002,"open":1143,"high":1500,"low":2003,"close":1402,"change":2004,"percent_change":1728,"volume":2005,"transactions":9,"vwap":1402},"2025-09-23",54.211,-0.33,85000,{"date":2007,"open":2008,"high":1143,"low":2008,"close":1668,"change":735,"percent_change":115,"volume":2009,"transactions":9,"vwap":1668},"2025-09-22",54.329,49700,{"date":2011,"open":1469,"high":2012,"low":1792,"close":1409,"change":652,"percent_change":454,"volume":1381,"transactions":9,"vwap":1409},"2025-09-19",54.52,{"date":2014,"open":1158,"high":2015,"low":2016,"close":1479,"change":115,"percent_change":1122,"volume":2017,"transactions":9,"vwap":1479},"2025-09-18",54.445,54.099998,132300,{"date":2019,"open":1649,"high":1745,"low":2020,"close":1648,"change":939,"percent_change":1371,"volume":2021,"transactions":9,"vwap":1648},"2025-09-17",53.691,69600,{"date":2023,"open":2024,"high":1358,"low":1398,"close":1421,"change":818,"percent_change":425,"volume":1762,"transactions":9,"vwap":1421},"2025-09-16",54.12,{"date":2026,"open":1398,"high":2024,"low":1398,"close":2024,"change":1192,"percent_change":841,"volume":2027,"transactions":9,"vwap":2024},"2025-09-15",65000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1371,"volume":2034,"transactions":9,"vwap":2032},"2025-09-12",53.942,53.98,53.865,-0.105,53900,{"date":2036,"open":2037,"high":2038,"low":2037,"close":1398,"change":1842,"percent_change":1388,"volume":2039,"transactions":9,"vwap":1398},"2025-09-11",53.63,54.029999,76900,{"date":2041,"open":1919,"high":1423,"low":2042,"close":2043,"change":1199,"percent_change":202,"volume":1013,"transactions":9,"vwap":2043},"2025-09-10",53.385,53.55,{"date":2045,"open":1778,"high":2046,"low":2047,"close":2048,"change":1130,"percent_change":652,"volume":2049,"transactions":9,"vwap":2048},"2025-09-09",53.46,53.24,53.43,58100,{"date":2051,"open":2052,"high":1651,"low":2052,"close":2053,"change":1199,"percent_change":1816,"volume":2054,"transactions":9,"vwap":2053},"2025-09-08",53.2,53.35,41300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":699,"percent_change":573,"volume":2061,"transactions":9,"vwap":2060},"2025-09-05",53.51,53.596,52.92,53.23,52100,{"date":2063,"open":2064,"high":1357,"low":2065,"close":1357,"change":1860,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1357},"2025-09-04",52.98,52.9,0.91,84400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":490,"percent_change":471,"volume":910,"transactions":9,"vwap":2073},"2025-09-03",52.802,52.94,52.62,52.83,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":835,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-02",52.63,52.68,52.25,52.67,-0.77,78600,{"date":2083,"open":2060,"high":2060,"low":2084,"close":1757,"change":86,"percent_change":1021,"volume":2085,"transactions":9,"vwap":1757},"2025-08-29",52.907,45700,{"date":2087,"open":2088,"high":2053,"low":2089,"close":1930,"change":51,"percent_change":435,"volume":2090,"transactions":9,"vwap":1930},"2025-08-28",53.17,53.13,57300,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1199,"percent_change":1816,"volume":2096,"transactions":9,"vwap":2095},"2025-08-27",52.97,53.184,53.14,78100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":1274,"change":453,"percent_change":190,"volume":2101,"transactions":9,"vwap":1274},"2025-08-26",52.78,53.033001,60500,{"date":2103,"open":2059,"high":1274,"low":2104,"close":2105,"change":426,"percent_change":715,"volume":2106,"transactions":9,"vwap":2105},"2025-08-25",52.8,52.85,81900,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":1599,"percent_change":2112,"volume":1789,"transactions":9,"vwap":2111},"2025-08-22",52.34,53.19,53.060001,1.59,{"date":2114,"open":2115,"high":1295,"low":2116,"close":2117,"change":1320,"percent_change":499,"volume":1589,"transactions":9,"vwap":2117},"2025-08-21",52.33,52.102,52.23,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1296,"change":699,"percent_change":573,"volume":2123,"transactions":9,"vwap":1296},"2025-08-20",52.52,52.535,52.081001,64700,{"date":2125,"open":2126,"high":1765,"low":2127,"close":2128,"change":2129,"percent_change":231,"volume":1146,"transactions":9,"vwap":2128},"2025-08-19",52.81,52.47,52.56,-0.273,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":572,"volume":2137,"transactions":9,"vwap":2135},"2025-08-18",52.79,52.87,52.75,52.833,-0.047,74300,{"date":2139,"open":1274,"high":1274,"low":2126,"close":2140,"change":519,"percent_change":426,"volume":2141,"transactions":9,"vwap":2140},"2025-08-15",52.88,57200,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1905,"percent_change":201,"volume":2147,"transactions":9,"vwap":2146},"2025-08-14",52.76,53.029999,52.99,72200,{"date":2149,"open":1286,"high":2150,"low":1302,"close":2059,"change":735,"percent_change":950,"volume":2151,"transactions":9,"vwap":2059},"2025-08-13",53,88900,{"date":2153,"open":2154,"high":1253,"low":2155,"close":1253,"change":1241,"percent_change":2156,"volume":1077,"transactions":9,"vwap":1253},"2025-08-12",52.28,52.27,1.03,{"date":2158,"open":2154,"high":1239,"low":2159,"close":1255,"change":547,"percent_change":1248,"volume":2160,"transactions":9,"vwap":1255},"2025-08-11",52.049999,83000,{"date":2162,"open":2163,"high":2164,"low":2163,"close":1270,"change":726,"percent_change":2165,"volume":1981,"transactions":9,"vwap":1270},"2025-08-08",52.040001,52.32,0.77,{"date":2167,"open":2168,"high":1270,"low":2169,"close":2170,"change":818,"percent_change":425,"volume":2171,"transactions":9,"vwap":2170},"2025-08-07",52.18,51.69,51.91,65300,{"date":2173,"open":2174,"high":2163,"low":2174,"close":2175,"change":491,"percent_change":472,"volume":1110,"transactions":9,"vwap":2175},"2025-08-06",51.71,51.98,{"date":2177,"open":2175,"high":2178,"low":2179,"close":2180,"change":508,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-05",52.044998,51.6,51.72,-0.56,76800,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":1388,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-04",51.46,52.0099983,1.52,73200,{"date":2190,"open":2191,"high":2191,"low":2192,"close":36,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":36},"2025-08-01",51.68,51.02,-0.93,-1.78,59900,{"date":2197,"open":2198,"high":1302,"low":2159,"close":1190,"change":519,"percent_change":426,"volume":2199,"transactions":9,"vwap":1190},"2025-07-31",52.58,84100,{"date":2201,"open":2127,"high":2202,"low":2203,"close":2155,"change":939,"percent_change":1371,"volume":2204,"transactions":9,"vwap":2155},"2025-07-30",52.51,52.080002,55800,{"date":2206,"open":2207,"high":2076,"low":2208,"close":2209,"change":271,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",52.6,52.301,52.37,-0.27,72800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2202,"change":556,"percent_change":699,"volume":2217,"transactions":9,"vwap":2202},"2025-07-28",52.59,52.616,52.43,41900,{"date":2219,"open":2115,"high":2220,"low":2115,"close":2221,"change":1816,"percent_change":1594,"volume":2222,"transactions":9,"vwap":2221},"2025-07-25",52.61,52.55,56400,{"date":2224,"open":2225,"high":2226,"low":2164,"close":2164,"change":1975,"percent_change":790,"volume":2227,"transactions":9,"vwap":2164},"2025-07-24",52.357,52.49,43000,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2155,"change":611,"percent_change":1599,"volume":2232,"transactions":9,"vwap":2155},"2025-07-23",51.99,52.285,69900,{"date":2234,"open":2235,"high":1203,"low":2236,"close":2237,"change":1905,"percent_change":1131,"volume":2238,"transactions":9,"vwap":2237},"2025-07-22",51.7,51.628,51.84,57400,{"date":2240,"open":1231,"high":2241,"low":2242,"close":2242,"change":1904,"percent_change":1130,"volume":786,"transactions":9,"vwap":2242},"2025-07-21",52.053001,51.77,{"date":2244,"open":2170,"high":2170,"low":2245,"close":1246,"change":572,"percent_change":463,"volume":2246,"transactions":9,"vwap":1246},"2025-07-18",51.66,33000,{"date":2248,"open":1261,"high":2237,"low":1261,"close":2249,"change":689,"percent_change":22,"volume":2250,"transactions":9,"vwap":2249},"2025-07-17",51.82,43800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":490,"percent_change":527,"volume":2257,"transactions":9,"vwap":2256},"2025-07-16",51.35,51.47,51.09,51.43,59200,{"date":2259,"open":2169,"high":2169,"low":2260,"close":2260,"change":213,"percent_change":1109,"volume":2049,"transactions":9,"vwap":2260},"2025-07-15",51.27,{"date":2262,"open":2263,"high":2264,"low":2253,"close":2265,"change":1199,"percent_change":1816,"volume":2266,"transactions":9,"vwap":2265},"2025-07-14",51.4,51.605,51.57,42100,{"date":2268,"open":2269,"high":2270,"low":2269,"close":1233,"change":548,"percent_change":379,"volume":930,"transactions":9,"vwap":1233},"2025-07-11",51.33,51.527,{"date":2272,"open":1196,"high":2273,"low":1233,"close":2274,"change":1131,"percent_change":993,"volume":2275,"transactions":9,"vwap":2274},"2025-07-10",51.75,51.65,48100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":399,"volume":2283,"transactions":9,"vwap":2281},"2025-07-09",51.34,51.56,51.265,51.51,0.251,112200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-08",51.29,51.38,51.231,51.259,0.009,42400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1359,"percent_change":1303,"volume":2298,"transactions":9,"vwap":2297},"2025-07-07",51.61,51.675,51.11,51.25,69000,{"date":2300,"open":2287,"high":2301,"low":2287,"close":2191,"change":642,"percent_change":161,"volume":2302,"transactions":9,"vwap":2191},"2025-07-03",51.76,51200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":36,"change":735,"percent_change":1492,"volume":1686,"transactions":9,"vwap":36},"2025-07-02",50.97,51.24,50.93,{"date":2309,"open":2305,"high":2310,"low":2311,"close":2312,"change":444,"percent_change":444,"volume":930,"transactions":9,"vwap":2312},"2025-07-01",51.18,50.861,51.040001,{"date":2314,"open":2315,"high":2316,"low":1211,"close":2312,"change":923,"percent_change":399,"volume":2217,"transactions":9,"vwap":2312},"2025-06-30",50.89,51.041,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":202,"percent_change":1594,"volume":2323,"transactions":9,"vwap":2322},"2025-06-27",50.57,50.905,50.517,50.79,45400,{"date":2325,"open":2326,"high":2319,"low":2326,"close":2319,"change":1860,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2319},"2025-06-26",50.19,0.96,54000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":572,"percent_change":212,"volume":1809,"transactions":9,"vwap":2334},"2025-06-25",50.21,50.3,50.02,50.09,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":1055,"percent_change":1257,"volume":2340,"transactions":9,"vwap":2339},"2025-06-24",49.84,50.24,50.18,44300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":611,"percent_change":44,"volume":2347,"transactions":9,"vwap":2346},"2025-06-23",49.44,49.65,48.995,49.59,54700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":699,"percent_change":1795,"volume":1389,"transactions":9,"vwap":2353},"2025-06-20",49.4,49.46,49.080002,49.16,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":250,"percent_change":939,"volume":2360,"transactions":9,"vwap":2359},"2025-06-18",49.27,49.549,49.22,49.24,47300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":1021,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-17",49.52,49.63,49.29,-0.9,81500,{"date":2369,"open":2370,"high":2337,"low":2370,"close":2371,"change":191,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-16",49.39,49.74,1.08,61900,{"date":2375,"open":136,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-13",49.66,49.13,49.21,-0.59,-1.18,43100,{"date":2383,"open":2384,"high":2385,"low":2351,"close":2385,"change":51,"percent_change":950,"volume":2386,"transactions":9,"vwap":2385},"2025-06-12",49.54,49.8,69500,{"date":2388,"open":2389,"high":2390,"low":136,"close":2391,"change":939,"percent_change":548,"volume":2392,"transactions":9,"vwap":2391},"2025-06-11",49.78,49.94,49.62,46500,{"date":2394,"open":2384,"high":2395,"low":2396,"close":2397,"change":453,"percent_change":435,"volume":2398,"transactions":9,"vwap":2397},"2025-06-10",49.742,49.51,49.72,85700,{"date":2400,"open":136,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":895,"volume":2405,"transactions":9,"vwap":2403},"2025-06-09",49.69,49.42,49.55,0.029,92200,{"date":2407,"open":2408,"high":2364,"low":2408,"close":2409,"change":2410,"percent_change":1761,"volume":2411,"transactions":9,"vwap":2409},"2025-06-06",49.34,49.521,0.521,484900,{"date":2413,"open":2414,"high":2351,"low":2415,"close":2416,"change":212,"percent_change":1380,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",49.25,48.91,49,82000,{"date":2419,"open":2378,"high":2420,"low":2421,"close":2422,"change":290,"percent_change":1904,"volume":2423,"transactions":9,"vwap":2422},"2025-06-04",49.38,49.171,49.18,75100,{"date":2425,"open":2426,"high":2378,"low":2427,"close":2353,"change":538,"percent_change":1055,"volume":2428,"transactions":9,"vwap":2353},"2025-06-03",48.83,48.821,70200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":735,"percent_change":689,"volume":2049,"transactions":9,"vwap":2432},"2025-06-02",48.62,48.87,48.26,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1904,"percent_change":1130,"volume":2440,"transactions":9,"vwap":2439},"2025-05-30",48.58,48.77,48.21,48.68,41800,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":652,"percent_change":527,"volume":1187,"transactions":9,"vwap":2445},"2025-05-29",48.85,48.37,48.64,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-28",48.78,48.895,48.46,48.49,-0.26,-0.53,66400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-27",48.3,48.805,48.23,48.75,0.904,1.89,62900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1297,"volume":2454,"transactions":9,"vwap":2469},"2025-05-23",47.65,48.029999,47.6,47.846,-0.264,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":221,"percent_change":556,"volume":2477,"transactions":9,"vwap":2476},"2025-05-22",48.0099983,48.375,48,48.11,56000,{"date":2479,"open":2439,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-21",48.9,48.13,-0.84,-1.72,59700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1371,"percent_change":379,"volume":2491,"transactions":9,"vwap":2490},"2025-05-20",49.040001,49.07,48.79,48.97,54900,{"date":2493,"open":2494,"high":2495,"low":2445,"close":2353,"change":1625,"percent_change":895,"volume":924,"transactions":9,"vwap":2353},"2025-05-19",48.71,49.2,{"date":2497,"open":2498,"high":2377,"low":2499,"close":2377,"change":611,"percent_change":161,"volume":2500,"transactions":9,"vwap":2377},"2025-05-16",48.69,48.681,58400,{"date":2502,"open":2503,"high":2437,"low":2504,"close":2505,"change":166,"percent_change":1394,"volume":2506,"transactions":9,"vwap":2505},"2025-05-15",48.35,48.321,48.7,61200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":222,"percent_change":1002,"volume":2513,"transactions":9,"vwap":2512},"2025-05-14",48.53,48.625,48.4,48.5,52000,{"date":2515,"open":2516,"high":2505,"low":2517,"close":2509,"change":2518,"percent_change":2165,"volume":2257,"transactions":9,"vwap":2509},"2025-05-13",48.24,48.221,0.371,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-12",47.99,48.185,47.84,48.159,1.379,2.95,82700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":222,"percent_change":1002,"volume":1116,"transactions":9,"vwap":2533},"2025-05-09",46.89,47.027,46.721,46.78,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":538,"percent_change":2540,"volume":1162,"transactions":9,"vwap":2539},"2025-05-08",46.69,47.253,46.685,46.81,0.62,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":491,"percent_change":100,"volume":2547,"transactions":9,"vwap":2546},"2025-05-07",46.34,46.6,46.25,46.52,55400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":331,"percent_change":2366,"volume":2554,"transactions":9,"vwap":2553},"2025-05-06",46.37,46.58,46.2,46.26,82500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":311,"volume":2561,"transactions":9,"vwap":2559},"2025-05-05",46.67,46.93,46.68,-0.215,67400,{"date":2563,"open":2544,"high":2564,"low":2544,"close":2565,"change":2566,"percent_change":1028,"volume":2567,"transactions":9,"vwap":2565},"2025-05-02",47,46.895,0.649,49100,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":2066,"volume":1381,"transactions":9,"vwap":2572},"2025-05-01",46.11,46.589,46.246,0.416,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1549,"percent_change":290,"volume":1459,"transactions":9,"vwap":2579},"2025-04-30",45.49,45.84,44.89,45.83,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":923,"percent_change":1170,"volume":1077,"transactions":9,"vwap":2585},"2025-04-29",45.41,45.905,45.39,45.82,{"date":2587,"open":2576,"high":2588,"low":2589,"close":2590,"change":1606,"percent_change":725,"volume":2591,"transactions":9,"vwap":2590},"2025-04-28",45.725,45.109,45.57,90000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-04-25",45.15,45.53,45.029999,45.46,-1.07,-2.3,42500,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2604,"change":94,"percent_change":2605,"volume":2360,"transactions":9,"vwap":2604},"2025-04-24",44.57,46.53,4.92,{"date":180,"open":2607,"high":2608,"low":176,"close":2609,"change":212,"percent_change":715,"volume":1193,"transactions":9,"vwap":2609},44.53,45.12,44.35]