[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSSM":3,"homepage-market-summary":29,"stock-historical-MSSM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSSM","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 Small-Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7413,1.5945,"Irregular",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.165,57.67,57.36,57.6584,0.5066,0.88,17775.023736,62.08,48.511,24032.853877848607,71.1,456,{"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,[152,157,161,166],{"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":22,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.98,22145,8083046.32334,41.9,"2025-04-23",[181,184,192,203,212,222,233,244,255,265,275,285,295,306,316,327,337,347,357,367,377,387,397,407,417,428,439,450,460,470,479,489,500,510,520,530,539,550,560,571,582,590,600,609,620,629,638,646,654,663,672,683,694,703,711,722,732,741,749,758,767,776,785,794,801,810,818,825,831,839,845,854,863,870,878,886,894,900,906,913,920,928,936,945,952,960,967,974,983,990,998,1004,1012,1019,1025,1032,1040,1047,1054,1061,1069,1074,1081,1085,1091,1099,1106,1113,1121,1129,1137,1144,1151,1158,1164,1171,1177,1183,1191,1199,1206,1213,1219,1227,1234,1242,1248,1256,1262,1270,1277,1285,1294,1302,1310,1318,1325,1332,1339,1344,1350,1356,1364,1372,1377,1383,1391,1399,1405,1411,1419,1426,1433,1440,1445,1451,1458,1466,1472,1479,1488,1494,1501,1509,1518,1525,1532,1539,1548,1554,1560,1566,1570,1577,1583,1588,1596,1601,1608,1617,1625,1633,1640,1646,1652,1658,1663,1668,1676,1683,1692,1700,1705,1710,1717,1724,1730,1735,1743,1749,1757,1765,1771,1778,1785,1794,1800,1805,1809,1817,1825,1832,1836,1841,1844,1850,1856,1863,1869,1875,1883,1890,1895,1902,1909,1914,1919,1926,1935,1940,1948,1953,1959,1966,1971,1977,1982,1987,1994,1999,2005,2011,2018,2023,2029,2032,2038,2046,2053,2059,2064,2068,2074,2077,2081,2086,2094,2099,2105,2112,2117,2121,2127,2131,2137,2141,2149,2154,2160,2167,2171,2177,2184,2189,2195,2201,2207,2214,2220,2226,2235,2242,2249,2256,2263,2271,2275,2282,2289,2295,2302,2309,2315,2323,2329,2336,2342,2348,2353,2359,2364,2370,2376,2382,2388,2395,2400,2406,2412,2420,2426,2435,2441,2446,2451,2456,2462,2465,2470,2477,2484,2489,2495,2501,2507,2513,2519,2526,2533,2541,2548,2554,2561,2568,2574,2579,2584,2592,2599,2605,2609,2614,2621,2628,2635,2641,2646,2650,2653,2658,2663,2667,2675,2683,2690,2696,2703,2708,2715,2720,2726,2731,2737,2741,2748],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},329,57.9088,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":22,"volume":189,"transactions":190,"vwap":191},"2026-10-02",57.95,57.65,0.5011,22819.974,141,57.8307,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",56.68,57.23,56.51,57.1573,0.3337,0.59,13543.4804,212,56.7513,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",57.17,56.8236,-0.0916,-0.16,11609.539,373,56.9671,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",57.24,56.66,56.9152,-0.1448,-0.25,13395.722,340,56.8669,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",56.864,57.15,56.6801,57.06,-0.4182,-0.73,15656.407,372,56.9159,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",57.47,57.76,57.305,57.4782,0.1484,0.26,10492.208,273,57.4401,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",57.27,57.385,56.98,57.3298,-0.2022,-0.35,9082.435,216,57.1929,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",57.69,57.92,57.532,-0.5988,-1.03,14850.494,222,57.72,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",57.28,58.56,58.1308,0.0868,0.15,12280.635,186,58.204,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",58.18,57.875,58.044,0.3664,0.64,13399.966,288,58.0544,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",57.705,57.4901,57.6776,-0.3916,-0.67,10277.671,189,57.6095,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",58.17,58.3173,58.05,58.0692,0.3352,0.58,23082.609,239,58.1644,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",56.85,58.275,57.734,-0.1239,-0.21,19911.82,248,58.0559,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",58.08,58.11,57.7763,57.8579,-0.4966,-0.85,19730.242,249,57.9419,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",58.58,58.15,58.3545,-0.2508,-0.43,11046.823592,309,58.3876,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":105,"volume":344,"transactions":345,"vwap":346},"2026-09-11",58.51,58.76,58.48,58.6053,0.4253,12908.706,280,58.6092,{"date":348,"open":349,"high":350,"low":351,"close":277,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",58.33,58.46,58.095,-0.4942,-0.84,10923.236,394,58.3358,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",59.28,58.65,58.6742,-0.8289,-1.39,10406.471,307,58.9253,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",59.73,59.97,59.5031,-0.4715,-0.79,13155.521,237,59.7865,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",59.61,60.02,59.9746,0.1004,0.17,12999.162,278,59.875,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":281,"volume":394,"transactions":395,"vwap":396},"2026-09-03",59.87,59.93,59.6408,59.8742,0.3812,7963.231,332,59.7787,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",59.15,59.56,59.493,0.5558,0.94,19113.792,317,59.4414,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":375,"vwap":416},"2026-09-01",59.4,59.44,58.93,58.9372,-0.7016,-1.18,13428.802,59.237,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",59.7,59.75,59.47,59.6388,-0.2796,-0.47,13895.974934,205,59.5864,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",60.48,60.7011,59.88,59.9184,-0.7377,-1.22,14047.747,312,60.3345,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",60.62,60.75,60.46,60.6561,0.0734,0.12,9748.419,231,60.605,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":271,"volume":457,"transactions":458,"vwap":459},"2026-08-26",60.51,60.6059,60.41,60.5827,0.0914,9040.182,201,60.5512,{"date":461,"open":462,"high":441,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",60.44,60.33,60.4913,0.0978,0.16,11663.436,263,60.483,{"date":471,"open":442,"high":442,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",60.28,60.3935,-0.3537,-0.58,11761.116,170,60.3763,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",60.52,60.77,60.7472,0.4772,0.79,7123.445,187,60.6857,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",60.42,60.7,60.265,60.27,-0.7061,-1.16,11389.715,284,60.5085,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",61.47,60.93,60.9761,0.1961,0.32,7940.348,173,61.1644,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",61.34,61.504,60.78,-0.9275,-1.5,15925.429,364,61.1205,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",62,61.64,61.7075,-0.2326,-0.38,7978.904,258,61.8054,{"date":531,"open":532,"high":24,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",61.73,61.9401,0.1462,0.24,8310.717,181,61.9173,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",61.82,62.006,61.55,61.7939,0.188,0.31,9782.706,406,61.663,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":37,"volume":557,"transactions":558,"vwap":559},"2026-08-12",61.42,61.655,61.29,61.6059,0.4042,7648.114,354,61.4714,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",61.3,61.61,61.11,61.2017,0.2165,0.36,16145.907,232,61.332,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",61.22,61.36,60.98,60.9852,-0.3441,-0.56,16703.8263,393,61.1285,{"date":583,"open":564,"high":584,"low":564,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":273,"vwap":589},"2026-08-07",61.4691,61.3293,0.6171,1.02,11677.3783,61.3687,{"date":591,"open":482,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",61.38,60.69,60.7122,-0.3502,-0.57,10987.345,361,60.9642,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":242,"vwap":608},"2026-08-05",61.79,61.05,61.0624,-0.3856,-0.63,10963.926,61.435,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",60.59,61.57,60.45,61.448,1.2664,2.1,14064.299,253,61.1058,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",59.42,60.1816,0.9692,1.64,11755.704278,302,59.9314,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":312,"volume":635,"transactions":636,"vwap":637},"2026-07-31",59.53,58.785,59.2124,-0.1226,12133.964,315,59.0854,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":149,"volume":644,"transactions":220,"vwap":645},"2026-07-30",59.08,59.335,58.79,0.685,9277.211,58.9448,{"date":647,"open":648,"high":648,"low":360,"close":360,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",59.65,-1.1563,-1.93,9515.1628,345,59.1338,{"date":655,"open":421,"high":656,"low":409,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",59.9,59.8063,0.0852,0.14,10278.299,285,59.6816,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":156,"volume":670,"transactions":171,"vwap":671},"2026-07-27",59.82,59.99,59.25,59.7211,0.397,11506.939,59.59,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",59.58,59.83,59.32,59.3241,0.0118,0.02,9352.859,251,59.5755,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",59.13,59.69,59.11,59.3123,-0.4067,-0.68,14988.51,303,59.2636,{"date":695,"open":665,"high":696,"low":686,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",60.25,59.719,-0.2943,-0.49,12782.831,168,59.9368,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":58,"volume":708,"transactions":709,"vwap":710},"2026-07-21",59.7338,60.0133,0.6244,7115.957,328,59.8638,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",59.602,59.89,59.345,59.3889,-0.5152,-0.86,11030.102,420,59.7527,{"date":723,"open":656,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",60.15,59.72,59.9041,-0.2792,-0.46,7524.177,320,59.8918,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":-6,"volume":738,"transactions":739,"vwap":740},"2026-07-16",59.92,60.53,60.1833,-0.0005,10186.894,266,60.3012,{"date":742,"open":743,"high":744,"low":389,"close":745,"change":746,"percent_change":271,"volume":747,"transactions":325,"vwap":748},"2026-07-15",60.13,60.4999,60.1838,0.0882,15921.833,60.0749,{"date":750,"open":751,"high":751,"low":389,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",60.32,60.0956,0.1372,0.23,8947.193,175,60.1668,{"date":759,"open":760,"high":452,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",60.39,59.9584,-0.5416,-0.9,9175.782,489,60.2463,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",60.565,60.572,60.34,60.5,-0.043,-0.07,7400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",60.399,60.73,60.16,60.543,0.814,1.36,9600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",59.84,60.07,59.099998,59.729,-0.589,-0.98,8600,{"date":795,"open":656,"high":796,"low":656,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",60.67,60.318,-0.756,-1.24,11300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",61.415,61.48,61.0050011,61.074001,0.284,0.47,10700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",61.58,60.2,60.79,-0.568,-0.93,79000,{"date":819,"open":820,"high":522,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",61.63,61.358,-0.599,-0.97,299600,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":783,"volume":830,"transactions":9,"vwap":828},"2026-06-30",61.16,61.957,0.829,11500,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-29",60.871,61.128,60.275,0.328,0.54,13100,{"date":840,"open":441,"high":841,"low":760,"close":842,"change":843,"percent_change":86,"volume":844,"transactions":9,"vwap":842},"2026-06-26",61.049999,60.8,-0.146,12200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",61.040001,61.080002,60.581,60.946,0.641,1.06,6600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",60.029999,60.84,60,60.305,0.302,0.5,12700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":844,"transactions":9,"vwap":867},"2026-06-23",59.43,60.425,60.0029984,-0.831,-1.37,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":302,"volume":877,"transactions":9,"vwap":875},"2026-06-22",60.74,61.02,60.593,60.834,0.353,15600,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-18",60.137,60.481,59.928,0.918,1.54,9300,{"date":887,"open":888,"high":889,"low":400,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",60.49,60.818,59.563,-0.567,-0.94,14300,{"date":895,"open":896,"high":896,"low":897,"close":743,"change":898,"percent_change":85,"volume":899,"transactions":9,"vwap":743},"2026-06-16",61,60.125,-0.485,14000,{"date":901,"open":575,"high":575,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",60.615,0.411,0.68,11900,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":22,"volume":912,"transactions":9,"vwap":910},"2026-06-12",59.68,60.6,60.204,0.524,12900,{"date":914,"open":915,"high":908,"low":916,"close":908,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":908},"2026-06-11",58.66,58.64,1.699,2.93,11400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":799,"volume":927,"transactions":9,"vwap":925},"2026-06-10",59.029999,59.38,57.91,57.981,-0.727,11200,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",59.6,58.055,58.708,0.306,0.52,8400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",58.8,58.81,58.342,58.402,0.33,0.57,9400,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",59.21,58.071999,-1.802,-3.01,416200,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",59.395,59.945,59.874,0.499,0.84,8500,{"date":961,"open":923,"high":962,"low":963,"close":964,"change":965,"percent_change":373,"volume":966,"transactions":9,"vwap":964},"2026-06-03",59.675,59.325,59.375,-0.475,10500,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",59.354,59.85,0.676,1.14,9500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",59.060001,59.48,58.825,59.174,-0.3,-0.5,10000,{"date":984,"open":985,"high":631,"low":359,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",59.33,59.474,-0.166,-0.28,7500,{"date":991,"open":992,"high":787,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",59.24,59.035999,59.64,0.256,0.43,11700,{"date":999,"open":410,"high":419,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":966,"transactions":9,"vwap":1001},"2026-05-27",59.31,59.384,-0.09,-0.15,{"date":1005,"open":1006,"high":1007,"low":1008,"close":986,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":986},"2026-05-26",59.22,59.51,59.12,0.999,1.71,9800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":837,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",57.35,58.577,58.475,0.93,9200,{"date":1020,"open":1021,"high":925,"low":1022,"close":1023,"change":808,"percent_change":1024,"volume":809,"transactions":9,"vwap":1023},"2026-05-21",57.615,57.42,57.935,0.82,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",56.58,57.465,1.264,2.25,13900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":373,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",56.16,56.44,55.7,56.201,-0.448,11800,{"date":1041,"open":225,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":578,"volume":1046,"transactions":9,"vwap":1044},"2026-05-18",57.18,56.23,56.649,-0.317,19300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":997,"transactions":9,"vwap":1051},"2026-05-15",57.155,57.375,56.966,-1.168,-2.01,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":807,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",57.080002,58.28,58.134,0.49,11600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",57.73,58.07,57.85,-0.1,-0.17,8300,{"date":1070,"open":1071,"high":186,"low":1072,"close":186,"change":1073,"percent_change":323,"volume":830,"transactions":9,"vwap":186},"2026-05-12",57.52,57.108,-0.497,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":982,"transactions":9,"vwap":1078},"2026-05-11",57.49,58.73,58.447,0.247,0.42,{"date":1082,"open":277,"high":1083,"low":924,"close":1083,"change":1080,"percent_change":105,"volume":1084,"transactions":9,"vwap":1083},"2026-05-08",58.2,10800,{"date":1086,"open":1087,"high":1087,"low":187,"close":1088,"change":1089,"percent_change":1090,"volume":1011,"transactions":9,"vwap":1088},"2026-05-07",58.67,57.78,-0.979,-1.67,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-05-06",58.69,58.759,58.282,0.771,1.33,9000,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1096,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",57.82,58.080002,57.988,1.35,10600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":728,"volume":944,"transactions":9,"vwap":1111},"2026-05-04",57.4,57.675,57.032001,57.217,-0.264,{"date":1114,"open":1115,"high":1071,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-01",57.38,57.314,57.481,0.153,0.27,13400,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",56.25,57.33,57.328,1.326,2.37,16100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":312,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",56.029999,56.31,55.74,56.0019989,-0.12,15200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1105,"transactions":9,"vwap":1141},"2026-04-28",56.52,55.84,56.122,-0.812,-1.43,{"date":1145,"open":1034,"high":1146,"low":1034,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-27",57.165,56.934,-0.026,-0.05,14900,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":70,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",56.2,57.128,56.96,0.122,12000,{"date":1159,"open":248,"high":267,"low":1160,"close":1161,"change":1162,"percent_change":312,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",56.621,56.838,-0.117,13300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":973,"transactions":9,"vwap":1168},"2026-04-22",57.48,56.8,56.955,0.108,0.19,{"date":1172,"open":1173,"high":186,"low":1174,"close":1175,"change":1176,"percent_change":85,"volume":997,"transactions":9,"vwap":1175},"2026-04-21",57.54,56.809,56.847,-0.461,{"date":1178,"open":1179,"high":19,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":973,"transactions":9,"vwap":1180},"2026-04-20",56.75,57.308,0.351,0.62,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",56.53,57.31,56.957,1.108,1.98,10400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":240,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",55.79,56,55.65,55.849,0.143,15000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":679,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-15",54.85,55.75,55.706,0.04,12600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":172,"volume":1212,"transactions":9,"vwap":1210},"2026-04-14",54.74,55.883,55.686,0.549,12800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":625,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",54.21,55.137,0.891,16200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",53.56,54.48,54.246,-0.204,-0.37,14800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":70,"percent_change":1233,"volume":1150,"transactions":9,"vwap":1232},"2026-04-09",54.36,54.555,53.84,54.45,0.39,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":625,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-08",54.175,54.4,53.998,54.24,3.12,11000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":912,"transactions":9,"vwap":1245},"2026-04-07",52.185,52.6,0.03,0.06,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":877,"transactions":9,"vwap":1253},"2026-04-06",52.35,52.61,52.22,52.57,0.195,0.37,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":37,"volume":1261,"transactions":9,"vwap":1259},"2026-04-02",51.049999,52.375,0.345,17600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":485,"volume":1269,"transactions":9,"vwap":1267},"2026-04-01",52.259,52.518,52.026001,52.029999,0.41,9700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1205,"transactions":9,"vwap":1273},"2026-03-31",50.67,51.62,50.57,1.7,3.41,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",51.17,49.688,49.92,-0.64,-1.27,247500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",51.046001,51.34,50.46,50.56,-0.89,-1.73,526000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-26",51.74,52.41,51.45,-0.961,-1.83,10300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1226,"transactions":9,"vwap":1307},"2026-03-25",52.49,52.66,52.21,52.411,0.526,1.01,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1059,"volume":1317,"transactions":9,"vwap":1315},"2026-03-24",51.43,52.12,51.42,51.885,0.255,21200,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":94,"volume":1324,"transactions":9,"vwap":1322},"2026-03-23",51.47,52.17,51.63,1.1,13200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1212,"transactions":9,"vwap":1329},"2026-03-20",51.438,50.325,50.53,-1.25,-2.41,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":546,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",50.82,51.93,51.78,0.6,15900,{"date":1340,"open":1341,"high":1342,"low":1320,"close":1320,"change":822,"percent_change":1343,"volume":1205,"transactions":9,"vwap":1320},"2026-03-18",51.76,52.14,-1.15,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":485,"volume":905,"transactions":9,"vwap":1348},"2026-03-17",52.382,51.87,52.069,0.409,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1309,"volume":1355,"transactions":9,"vwap":1353},"2026-03-16",52.23,51.66,0.516,15500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":312,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",51.64,51.69,51.056,51.144,-0.106,16300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",52.080002,52.13,51.25,-1.17,-2.23,20700,{"date":1373,"open":1253,"high":1305,"low":1374,"close":1375,"change":1066,"percent_change":1376,"volume":877,"transactions":9,"vwap":1375},"2026-03-11",52.19,52.42,-0.19,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":312,"percent_change":1382,"volume":997,"transactions":9,"vwap":1381},"2026-03-10",51.77,53.25,52.52,-0.4,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1128,"transactions":9,"vwap":1388},"2026-03-09",51.4,52.765,51.13,52.73,0.588,1.13,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":809,"transactions":9,"vwap":1396},"2026-03-06",52.395,52.494,52.0099983,52.142,-1.248,-2.34,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":261,"percent_change":1404,"volume":927,"transactions":9,"vwap":1403},"2026-03-05",53.745,53.022999,53.39,-1.89,{"date":1406,"open":1407,"high":1408,"low":1215,"close":1408,"change":1409,"percent_change":1024,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",54.34,54.42,0.444,13800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1128,"transactions":9,"vwap":1416},"2026-03-03",53.53,54.28,52.85,53.976,-0.924,-1.68,{"date":1420,"open":106,"high":1421,"low":106,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-02",54.99,54.9,0.29,0.53,21400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":792,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",54.47,54.61,54.16,-0.54,22600,{"date":1434,"open":1435,"high":1436,"low":1428,"close":1437,"change":1438,"percent_change":1439,"volume":830,"transactions":9,"vwap":1437},"2026-02-26",55.060001,55.17,55.15,0.221,0.4,{"date":1441,"open":1437,"high":1437,"low":1442,"close":1443,"change":1444,"percent_change":51,"volume":830,"transactions":9,"vwap":1443},"2026-02-25",54.59,54.929,0.099,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1390,"volume":1039,"transactions":9,"vwap":1449},"2026-02-24",54.076,54.96,54.83,0.61,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":893,"transactions":9,"vwap":1455},"2026-02-23",54.836,53.86,54.22,-0.83,-1.51,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":70,"volume":1465,"transactions":9,"vwap":1463},"2026-02-20",55.37,55.6,54.715,55.049999,0.115,18000,{"date":1467,"open":1232,"high":1468,"low":1232,"close":1469,"change":1470,"percent_change":1135,"volume":1471,"transactions":9,"vwap":1469},"2026-02-19",54.98,54.935,-0.065,14500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1080,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",55.452,54.79,55,0.77,16400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-17",54.32,54.75,54.26,54.58,-0.01,-0.02,20200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1442,"change":1424,"percent_change":1493,"volume":1338,"transactions":9,"vwap":1442},"2026-02-13",54.363,54.928,54.19,0.98,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1039,"transactions":9,"vwap":1498},"2026-02-12",55.176,53.82,54.060001,-0.982,-1.78,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":312,"volume":1508,"transactions":9,"vwap":1506},"2026-02-11",55.31,55.43,54.66,55.042,-0.118,20600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-10",55.295,55.48,55.152,55.16,0.008,0.01,17900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-02-09",54.8,55.33,0.282,0.51,16000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":893,"transactions":9,"vwap":1529},"2026-02-06",53.89,54.94,54.87,1.73,3.26,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1128,"transactions":9,"vwap":1536},"2026-02-05",53.27,53.778,53.14,-0.69,-1.28,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-04",54.2,54.29,53.156,53.83,-0.193,-0.36,18100,{"date":1549,"open":1454,"high":1550,"low":1551,"close":1552,"change":1197,"percent_change":1119,"volume":1553,"transactions":9,"vwap":1552},"2026-02-03",54.293,53.405,54.022999,12400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":106,"change":1523,"percent_change":1558,"volume":1559,"transactions":9,"vwap":106},"2026-02-02",52.29,54.099998,0.96,14200,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1537,"percent_change":1538,"volume":1565,"transactions":9,"vwap":1564},"2026-01-30",53.62,53.16,53.37,19900,{"date":1567,"open":1414,"high":1414,"low":1568,"close":1498,"change":679,"percent_change":1204,"volume":1569,"transactions":9,"vwap":1498},"2026-01-29",53.43,13000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1547,"transactions":9,"vwap":1574},"2026-01-28",54.44,53.992,54.040001,-0.18,-0.33,{"date":1578,"open":1239,"high":1579,"low":1580,"close":1455,"change":1581,"percent_change":51,"volume":1582,"transactions":9,"vwap":1455},"2026-01-27",54.241,54.047001,0.1,16500,{"date":1584,"open":1585,"high":1414,"low":1586,"close":1587,"change":1003,"percent_change":988,"volume":862,"transactions":9,"vwap":1587},"2026-01-26",54.14,54.091,54.12,{"date":1589,"open":1505,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-23",54.82,54.165,54.27,-0.66,-1.2,14700,{"date":1597,"open":1435,"high":1598,"low":1599,"close":1599,"change":1119,"percent_change":1059,"volume":1600,"transactions":9,"vwap":1599},"2026-01-22",55.26,54.93,19200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1505,"change":172,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1505},"2026-01-21",54.049999,54.765,53.79,1.86,20000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-20",53.77,54.23,53.58,53.66,-0.75,-1.38,99500,{"date":1618,"open":1619,"high":1620,"low":1237,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-16",54.64,54.682,54.41,-0.14,-0.26,179700,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-15",54.15,54.84,54.55,0.654,1.21,20800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1423,"volume":1639,"transactions":9,"vwap":1636},"2026-01-14",53.59,53.896,53.501,0.156,16600,{"date":1641,"open":1642,"high":1454,"low":1643,"close":1644,"change":1645,"percent_change":130,"volume":1595,"transactions":9,"vwap":1644},"2026-01-13",53.63,53.61,53.74,0.05,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":383,"percent_change":506,"volume":1651,"transactions":9,"vwap":1649},"2026-01-12",53.24,53.69,53.15,23800,{"date":1653,"open":1654,"high":1413,"low":1654,"close":1655,"change":199,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",53.21,53.52,1.11,18800,{"date":1659,"open":1304,"high":1660,"low":1304,"close":1661,"change":506,"percent_change":1450,"volume":1662,"transactions":9,"vwap":1661},"2026-01-08",53,52.93,14400,{"date":1664,"open":1321,"high":1665,"low":1321,"close":1251,"change":1666,"percent_change":526,"volume":1667,"transactions":9,"vwap":1251},"2026-01-07",52.74,-0.2,16700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-06",52.225,52.89,52.81,0.74,1.42,21600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1477,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",51.53,52.138,52.07,1.5,27800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-02",50.965,51.33,50.715,51.3,0.7,1.38,37800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":424,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-31",50.74,50.94,50.59,50.6,-0.92,30600,{"date":1701,"open":36,"high":1702,"low":1258,"close":1703,"change":1575,"percent_change":251,"volume":1704,"transactions":9,"vwap":1703},"2025-12-30",51.36,51.07,26400,{"date":1706,"open":1288,"high":1702,"low":1707,"close":1368,"change":1708,"percent_change":578,"volume":1709,"transactions":9,"vwap":1368},"2025-12-29",51.099998,-0.29,30700,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":218,"volume":1716,"transactions":9,"vwap":1714},"2025-12-26",51.57,51.27,51.54,-0.13,24200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":996,"volume":1723,"transactions":9,"vwap":1720},"2025-12-24",51.55,51.67,51.44,0.22,29700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1298,"change":980,"percent_change":475,"volume":1729,"transactions":9,"vwap":1298},"2025-12-23",51.49,51.535,51.271,25800,{"date":1731,"open":1688,"high":1347,"low":1688,"close":1732,"change":1733,"percent_change":1104,"volume":1734,"transactions":9,"vwap":1732},"2025-12-22",51.75,0.691,30900,{"date":1736,"open":1737,"high":1387,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-19",51.080002,50.935,51.058998,0.449,0.89,25300,{"date":1744,"open":1334,"high":1745,"low":1329,"close":1746,"change":535,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-18",51.032001,50.61,0.48,22900,{"date":1750,"open":1713,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",51.31,50.272,50.37,-0.51,-1,80200,{"date":1758,"open":1759,"high":36,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-16",50.981,50.619,50.88,-0.27,-0.53,133600,{"date":1766,"open":1767,"high":1767,"low":1703,"close":1768,"change":1769,"percent_change":424,"volume":1770,"transactions":9,"vwap":1768},"2025-12-15",51.72,51.15,-0.242,37900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1150,"transactions":9,"vwap":1775},"2025-12-12",52.28,51.39,51.392,-0.918,-1.75,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1656,"volume":1784,"transactions":9,"vwap":1782},"2025-12-11",51.99,52.39,52.31,0.575,22700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-10",51.2,51.82,50.62,51.735,-0.695,-1.33,22400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1002,"percent_change":1067,"volume":1799,"transactions":9,"vwap":1798},"2025-12-09",52.3,52.95,52.43,30300,{"date":1801,"open":1672,"high":1802,"low":1803,"close":1381,"change":1715,"percent_change":218,"volume":1804,"transactions":9,"vwap":1381},"2025-12-08",52.83,52.33,20100,{"date":1806,"open":1671,"high":1797,"low":1807,"close":1808,"change":1149,"percent_change":1002,"volume":1607,"transactions":9,"vwap":1808},"2025-12-05",52.601,52.65,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":958,"volume":1816,"transactions":9,"vwap":1814},"2025-12-04",52.25,52.825,52.163,52.7,0.44,23200,{"date":1818,"open":1819,"high":1250,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-03",51.95,51.865,52.26,0.601,1.16,20500,{"date":1826,"open":1395,"high":1827,"low":1322,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-02",52.16,51.659,-0.121,-0.23,18300,{"date":1833,"open":1366,"high":1834,"low":1379,"close":1336,"change":1835,"percent_change":1593,"volume":1471,"transactions":9,"vwap":1336},"2025-12-01",52.099998,-0.346,{"date":1837,"open":1395,"high":1838,"low":1395,"close":1839,"change":1840,"percent_change":567,"volume":893,"transactions":9,"vwap":1839},"2025-11-28",52.24,52.126,0.186,{"date":1842,"open":1678,"high":1834,"low":1678,"close":1843,"change":1080,"percent_change":1024,"volume":1432,"transactions":9,"vwap":1843},"2025-11-26",51.94,{"date":1845,"open":1707,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":1547,"transactions":9,"vwap":1846},"2025-11-25",51.52,50.807,0.964,1.91,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1150,"transactions":9,"vwap":1853},"2025-11-24",49.63,50.556,0.827,1.66,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":877,"transactions":9,"vwap":1860},"2025-11-21",48.67,49.96,49.729,1.139,2.34,{"date":1864,"open":1865,"high":1866,"low":25,"close":1867,"change":1868,"percent_change":1300,"volume":1478,"transactions":9,"vwap":1867},"2025-11-20",50.099998,50.425,48.59,-0.906,{"date":1870,"open":1871,"high":1852,"low":1872,"close":1873,"change":1874,"percent_change":1246,"volume":1607,"transactions":9,"vwap":1873},"2025-11-19",49.39,49.34,49.496,0.014,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":506,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",49.18,49.605,49.049,49.482,0.157,15700,{"date":1884,"open":1865,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1793,"transactions":9,"vwap":1887},"2025-11-17",50.34,49.13,49.325,-0.936,-1.86,{"date":1891,"open":1872,"high":1892,"low":1872,"close":1893,"change":1894,"percent_change":1581,"volume":1600,"transactions":9,"vwap":1893},"2025-11-14",50.659,50.261,0.048,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1355,"transactions":9,"vwap":1899},"2025-11-13",51.182,50.12,50.213,-1.252,-2.43,{"date":1903,"open":1846,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":70,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",51.9,51.412,51.465,0.11,16800,{"date":1910,"open":1911,"high":1714,"low":1912,"close":1913,"change":774,"percent_change":1622,"volume":1150,"transactions":9,"vwap":1913},"2025-11-11",51.32,51.18,51.355,{"date":1915,"open":1320,"high":1678,"low":1279,"close":1916,"change":1917,"percent_change":1918,"volume":1136,"transactions":9,"vwap":1916},"2025-11-10",51.425,0.555,1.09,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":996,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-07",50.14,50.87,49.875,0.85,17100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-06",50.97,51.016998,50.331,50.44,-0.685,-1.34,19400,{"date":1936,"open":1937,"high":1688,"low":1937,"close":1938,"change":1783,"percent_change":972,"volume":1939,"transactions":9,"vwap":1938},"2025-11-05",50.45,51.125,12500,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",50.49,51.09,50.55,-0.744,-1.45,23000,{"date":1949,"open":1774,"high":1774,"low":1950,"close":1951,"change":1952,"percent_change":1576,"volume":1046,"transactions":9,"vwap":1951},"2025-11-03",50.775,51.294,-0.171,{"date":1954,"open":1955,"high":1906,"low":1956,"close":1906,"change":1957,"percent_change":808,"volume":1958,"transactions":9,"vwap":1906},"2025-10-31",51.248,51.12,0.242,11100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":229,"volume":1965,"transactions":9,"vwap":1963},"2025-10-30",51.28,51.88,51.223,-0.379,14100,{"date":1967,"open":1335,"high":1803,"low":1968,"close":1969,"change":1970,"percent_change":1282,"volume":838,"transactions":9,"vwap":1969},"2025-10-29",51.385,51.602,-0.332,{"date":1972,"open":1395,"high":1680,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1478,"transactions":9,"vwap":1974},"2025-10-28",51.85,51.934,-0.376,-0.72,{"date":1978,"open":1979,"high":1980,"low":1321,"close":1782,"change":1119,"percent_change":934,"volume":1981,"transactions":9,"vwap":1782},"2025-10-27",52.5,52.62,15800,{"date":1983,"open":1366,"high":1984,"low":1395,"close":1985,"change":1986,"percent_change":1309,"volume":1163,"transactions":9,"vwap":1985},"2025-10-24",52.36,52.040001,0.521,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1163,"transactions":9,"vwap":1991},"2025-10-23",51.14,51.58,51.519,0.714,1.41,{"date":1995,"open":36,"high":36,"low":1996,"close":1997,"change":690,"percent_change":1998,"volume":1226,"transactions":9,"vwap":1997},"2025-10-22",50.47,50.805,-1.32,{"date":2000,"open":2001,"high":2002,"low":1368,"close":2003,"change":2004,"percent_change":51,"volume":877,"transactions":9,"vwap":2003},"2025-10-21",51.29,51.7,51.485,0.092,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1992,"percent_change":1993,"volume":2010,"transactions":9,"vwap":2009},"2025-10-20",50.974,51.51,51.393,61500,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1623,"volume":2017,"transactions":9,"vwap":2015},"2025-10-17",50.83,50.48,50.679,-0.131,363000,{"date":2019,"open":1990,"high":1990,"low":2020,"close":2021,"change":2022,"percent_change":1369,"volume":1478,"transactions":9,"vwap":2021},"2025-10-16",50.7,50.81,-0.6,{"date":2024,"open":2025,"high":1366,"low":2026,"close":2027,"change":51,"percent_change":115,"volume":2028,"transactions":9,"vwap":2027},"2025-10-15",51.68,51.040001,51.41,20900,{"date":2030,"open":2031,"high":1385,"low":2031,"close":36,"change":861,"percent_change":125,"volume":1355,"transactions":9,"vwap":36},"2025-10-14",49.941,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":1918,"percent_change":2037,"volume":838,"transactions":9,"vwap":2036},"2025-10-13",50.36,50.738,50.73,2.2,{"date":2039,"open":1368,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-10",51.65,49.62,49.64,-1.6,-3.12,21900,{"date":2047,"open":2048,"high":1288,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1553,"transactions":9,"vwap":2050},"2025-10-09",51.233,51.029999,51.24,-0.318,-0.62,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":1309,"volume":1965,"transactions":9,"vwap":2057},"2025-10-08",51.22,51.81,51.558,0.518,{"date":2060,"open":2040,"high":1353,"low":2061,"close":2026,"change":475,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2026},"2025-10-07",50.93,-1.12,15400,{"date":2065,"open":1790,"high":1313,"low":1719,"close":1273,"change":2066,"percent_change":942,"volume":2067,"transactions":9,"vwap":1273},"2025-10-06",0.171,17700,{"date":2069,"open":1322,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":996,"volume":1965,"transactions":9,"vwap":2072},"2025-10-03",51.84,51.372,51.449,0.219,{"date":2075,"open":1703,"high":36,"low":2021,"close":36,"change":754,"percent_change":2076,"volume":1031,"transactions":9,"vwap":36},"2025-10-02",0.45,{"date":2078,"open":1274,"high":2026,"low":1274,"close":2079,"change":2080,"percent_change":942,"volume":1667,"transactions":9,"vwap":2079},"2025-10-01",51,0.166,{"date":2082,"open":1290,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":1268,"volume":997,"transactions":9,"vwap":2083},"2025-09-30",50.834,50.35,0.207,{"date":2087,"open":2088,"high":2089,"low":2014,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-29",50.63,50.675,50.627,-0.016,-0.03,14600,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":172,"volume":1212,"transactions":9,"vwap":2097},"2025-09-26",50.16,50.643,0.502,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":718,"volume":1565,"transactions":9,"vwap":2103},"2025-09-25",49.51,50.235,50.141,-0.434,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":844,"transactions":9,"vwap":2109},"2025-09-24",50.802,50.987,50.575,-0.483,-0.95,{"date":2113,"open":1359,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1225,"volume":1425,"transactions":9,"vwap":2115},"2025-09-23",51.79,51.057999,-0.192,{"date":2118,"open":2026,"high":1368,"low":2119,"close":1368,"change":2120,"percent_change":1523,"volume":1559,"transactions":9,"vwap":1368},"2025-09-22",50.9,0.258,{"date":2122,"open":1911,"high":1911,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1031,"transactions":9,"vwap":2124},"2025-09-19",50.865,50.992,-0.418,-0.81,{"date":2128,"open":2055,"high":1298,"low":1387,"close":2027,"change":2129,"percent_change":2130,"volume":1582,"transactions":9,"vwap":2027},"2025-09-18",0.903,1.79,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":-6,"volume":1662,"transactions":9,"vwap":2135},"2025-09-17",50.71,51.0099983,50.507,-0.002,{"date":2138,"open":1931,"high":2139,"low":2140,"close":2139,"change":1148,"percent_change":1149,"volume":1524,"transactions":9,"vwap":2139},"2025-09-16",50.509,50.225,{"date":2142,"open":1289,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-15",50.75,50.385,50.535,0.125,0.25,19800,{"date":2150,"open":1290,"high":2133,"low":2151,"close":2152,"change":1763,"percent_change":2153,"volume":1128,"transactions":9,"vwap":2152},"2025-09-12",50.4,50.41,-1.04,{"date":2155,"open":2156,"high":1695,"low":2157,"close":1695,"change":1854,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1695},"2025-09-11",50.11,50.07,1.65,15300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1715,"volume":912,"transactions":9,"vwap":2165},"2025-09-10",50.21,50.475,49.97,50.113,-0.067,{"date":2168,"open":2164,"high":2169,"low":2164,"close":2169,"change":2170,"percent_change":606,"volume":1084,"transactions":9,"vwap":2169},"2025-09-09",50.18,-0.316,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":446,"volume":1105,"transactions":9,"vwap":2174},"2025-09-08",50.27,50.496,50.2,0.059,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-05",50.105,50.437,0.275,0.55,13600,{"date":2185,"open":2042,"high":2186,"low":2042,"close":2186,"change":2187,"percent_change":2188,"volume":1128,"transactions":9,"vwap":2186},"2025-09-04",50.162,0.662,1.34,{"date":2190,"open":2191,"high":2192,"low":2193,"close":136,"change":2194,"percent_change":312,"volume":905,"transactions":9,"vwap":136},"2025-09-03",49.27,49.54,49.254,-0.105,{"date":2196,"open":2197,"high":2198,"low":1886,"close":1878,"change":2199,"percent_change":2200,"volume":2093,"transactions":9,"vwap":1878},"2025-09-02",49.355,49.711,-0.296,-0.59,{"date":2202,"open":2157,"high":2157,"low":2203,"close":2204,"change":2205,"percent_change":229,"volume":2206,"transactions":9,"vwap":2204},"2025-08-29",49.775,49.901,-0.365,12100,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-28",49.68,50.266,0.189,0.38,10100,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":156,"volume":1241,"transactions":9,"vwap":2218},"2025-08-27",49.53,50.080002,50.077,0.334,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":1523,"volume":1163,"transactions":9,"vwap":2224},"2025-08-26",48.94,49.82,49.743,0.253,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-25",49.56,49.94,49.445,49.49,-0.325,-0.65,18200,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":1600,"transactions":9,"vwap":2239},"2025-08-22",48.35,49.911,49.815,1.488,3.08,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":1157,"transactions":9,"vwap":2246},"2025-08-21",47.48,48.355,48.327,0.037,0.08,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1666,"volume":1831,"transactions":9,"vwap":2254},"2025-08-20",48.16,48.64,48.029999,48.29,-0.098,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":728,"volume":2093,"transactions":9,"vwap":2261},"2025-08-19",48.656,48.818,48.301,48.388,-0.225,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1981,"transactions":9,"vwap":2268},"2025-08-18",48.525,48.7,48.43,48.613,0.167,0.34,{"date":2272,"open":2252,"high":2252,"low":2273,"close":2274,"change":1112,"percent_change":1431,"volume":927,"transactions":9,"vwap":2274},"2025-08-15",48.323,48.446,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":815,"percent_change":1343,"volume":2281,"transactions":9,"vwap":2280},"2025-08-14",48.62,48.72,48.44,48.71,25000,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-13",48.675,49.278,0.778,1.6,21300,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":1120,"transactions":9,"vwap":2292},"2025-08-12",47.36,48.5,1.295,2.74,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":140,"volume":2301,"transactions":9,"vwap":2299},"2025-08-11",47.523,47.19,47.205,-0.161,27700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":70,"volume":905,"transactions":9,"vwap":2307},"2025-08-08",47.39,47.505,47.312,47.366,0.097,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1666,"volume":1547,"transactions":9,"vwap":2313},"2025-08-07",47.785,47.051998,47.269,-0.097,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2307,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2307},"2025-08-06",47.34,47.378,47.165,-0.147,-0.31,18600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2136,"percent_change":-6,"volume":1793,"transactions":9,"vwap":2328},"2025-08-05",47.35,47.645,46.98,47.513,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2158,"volume":2028,"transactions":9,"vwap":2334},"2025-08-04",47.0099983,47.53,46.95,47.515,0.773,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":1500,"volume":2213,"transactions":9,"vwap":2340},"2025-08-01",46.15,46.92,46.742,-0.848,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":1176,"percent_change":2347,"volume":1363,"transactions":9,"vwap":2346},"2025-07-31",48.019001,48.3,47.59,-0.96,{"date":2349,"open":2267,"high":2350,"low":2351,"close":2352,"change":1829,"percent_change":218,"volume":1667,"transactions":9,"vwap":2352},"2025-07-30",48.543,47.88,48.050999,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2320,"percent_change":980,"volume":2358,"transactions":9,"vwap":2357},"2025-07-29",48.42,48.09,48.172,15100,{"date":2360,"open":2355,"high":2267,"low":2361,"close":2362,"change":2363,"percent_change":1003,"volume":844,"transactions":9,"vwap":2362},"2025-07-28",48.26,48.319,-0.071,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":904,"volume":1150,"transactions":9,"vwap":2367},"2025-07-25",48.12,48.39,48.040001,0.327,{"date":2371,"open":2372,"high":2237,"low":2368,"close":2373,"change":2374,"percent_change":2375,"volume":1198,"transactions":9,"vwap":2373},"2025-07-24",48.34,48.063,-0.424,-0.87,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1657,"transactions":9,"vwap":2379},"2025-07-23",48.080002,48.487,0.498,1.04,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":669,"percent_change":2387,"volume":2067,"transactions":9,"vwap":2386},"2025-07-22",47.37,48,47.989,0.83,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":251,"volume":830,"transactions":9,"vwap":2393},"2025-07-21",47.75,48.2,47.561,47.592,-0.168,{"date":2396,"open":2378,"high":2378,"low":2397,"close":2398,"change":2399,"percent_change":526,"volume":1205,"transactions":9,"vwap":2398},"2025-07-18",47.701,47.76,-0.184,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":783,"volume":2405,"transactions":9,"vwap":2403},"2025-07-17",47.22,47.944,0.644,31800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":546,"percent_change":37,"volume":1261,"transactions":9,"vwap":2411},"2025-07-16",47.255,47.32,46.999,47.3,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-15",47.68,47.8,46.99,-0.78,-1.63,17800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":271,"percent_change":546,"volume":927,"transactions":9,"vwap":2425},"2025-07-14",47.636,47.803,47.571,47.77,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-11",47.694,47.79,47.602,47.62,-0.52,-1.08,8200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":271,"percent_change":546,"volume":2183,"transactions":9,"vwap":2440},"2025-07-10",47.85,48.45,47.816,48.14,{"date":2442,"open":2425,"high":2443,"low":2444,"close":2445,"change":1080,"percent_change":22,"volume":1128,"transactions":9,"vwap":2445},"2025-07-09",47.995,47.51,47.99,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":70,"percent_change":1815,"volume":1212,"transactions":9,"vwap":2450},"2025-07-08",47.702,47.767,47.57,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2291,"change":2455,"percent_change":1369,"volume":1261,"transactions":9,"vwap":2291},"2025-07-07",47.93,47.25,-0.561,{"date":2457,"open":2368,"high":2368,"low":2458,"close":2459,"change":2460,"percent_change":1741,"volume":2461,"transactions":9,"vwap":2459},"2025-07-03",47.873,47.921,0.421,10900,{"date":2463,"open":2339,"high":2464,"low":2339,"close":2464,"change":1268,"percent_change":44,"volume":2067,"transactions":9,"vwap":2464},"2025-07-02",47.5,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":808,"percent_change":1309,"volume":1150,"transactions":9,"vwap":2469},"2025-07-01",46.536,47.26,47.09,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1247,"percent_change":2476,"volume":1939,"transactions":9,"vwap":2475},"2025-06-30",46.68,46.712,46.515,46.62,0.13,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1645,"percent_change":1907,"volume":2483,"transactions":9,"vwap":2482},"2025-06-27",46.63,46.89,46.381,46.56,17200,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":120,"percent_change":71,"volume":1559,"transactions":9,"vwap":2488},"2025-06-26",46.029999,46.59,46.51,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":2153,"volume":2494,"transactions":9,"vwap":2492},"2025-06-25",46.45,45.88,-0.48,16900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1450,"percent_change":1097,"volume":1559,"transactions":9,"vwap":2500},"2025-06-24",46.37,46.448,46.31,46.36,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":996,"percent_change":2506,"volume":1218,"transactions":9,"vwap":2505},"2025-06-23",45.060001,45.76,45.75,0.95,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":86,"volume":1471,"transactions":9,"vwap":2511},"2025-06-20",45.7,45.22,45.32,-0.11,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":1182,"volume":1039,"transactions":9,"vwap":2517},"2025-06-18",45.17,45.69,45.43,0.28,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1225,"percent_change":2126,"volume":2525,"transactions":9,"vwap":2524},"2025-06-17",45.39,45.48,45.13,45.15,22000,{"date":2527,"open":2528,"high":2509,"low":2529,"close":2530,"change":837,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-16",45.662,45.461,45.52,1.2,35900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1301,"transactions":9,"vwap":2538},"2025-06-13",45.452,45.56,44.972,44.98,-0.76,-1.66,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1066,"percent_change":2547,"volume":1831,"transactions":9,"vwap":2546},"2025-06-12",45.572,45.863,45.492,45.74,-0.22,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":774,"percent_change":1003,"volume":1150,"transactions":9,"vwap":2553},"2025-06-11",46.049999,46.25,45.79,45.84,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":659,"percent_change":546,"volume":2560,"transactions":9,"vwap":2559},"2025-06-10",46.0019989,46.087002,45.849,45.91,19100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":70,"percent_change":2567,"volume":1046,"transactions":9,"vwap":2566},"2025-06-09",45.78,45.86,45.73,45.77,0.46,{"date":2569,"open":2570,"high":2571,"low":2517,"close":2536,"change":2182,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2536},"2025-06-06",45.53,45.65,1.22,156800,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":1066,"percent_change":2547,"volume":1908,"transactions":9,"vwap":2578},"2025-06-05",44.909,45.34,45.0099983,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":1066,"percent_change":2547,"volume":1824,"transactions":9,"vwap":2583},"2025-06-04",45.26,45.345,45.11,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2287,"volume":2591,"transactions":9,"vwap":2589},"2025-06-03",44.6,45.295,44.56,45.21,0.71,27000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":466,"volume":1565,"transactions":9,"vwap":2597},"2025-06-02",44.060001,44.55,44.0099983,44.5,0.07,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1715,"percent_change":1708,"volume":1595,"transactions":9,"vwap":2604},"2025-05-30",44.26,44.51,44.11,44.43,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2588,"change":1907,"percent_change":2147,"volume":2063,"transactions":9,"vwap":2588},"2025-05-29",44.71,44.285,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":333,"percent_change":2347,"volume":2560,"transactions":9,"vwap":2613},"2025-05-28",44.928,44.42,44.45,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":2620,"volume":905,"transactions":9,"vwap":2618},"2025-05-27",44.52,44.883,44.88,0.91,2.07,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":1575,"volume":2627,"transactions":9,"vwap":2625},"2025-05-23",43.42,44.15,43.97,-0.08,18700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2634,"volume":1882,"transactions":9,"vwap":2633},"2025-05-22",43.92,44.185,43.79,44.049999,0,{"date":2636,"open":2618,"high":2637,"low":2633,"close":2633,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2633},"2025-05-21",45.039001,-1.23,-2.72,19700,{"date":2642,"open":2577,"high":2643,"low":2644,"close":2645,"change":2092,"percent_change":774,"volume":2234,"transactions":9,"vwap":2645},"2025-05-20",45.38,45.18,45.28,{"date":2647,"open":2648,"high":2577,"low":2648,"close":2649,"change":1715,"percent_change":1708,"volume":1524,"transactions":9,"vwap":2649},"2025-05-19",44.86,45.31,{"date":2651,"open":2538,"high":2652,"low":2538,"close":2652,"change":2212,"percent_change":958,"volume":1338,"transactions":9,"vwap":2652},"2025-05-16",45.44,{"date":2654,"open":2655,"high":2503,"low":2656,"close":2503,"change":1907,"percent_change":535,"volume":2657,"transactions":9,"vwap":2503},"2025-05-15",44.805,44.68,21000,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2321,"percent_change":690,"volume":1559,"transactions":9,"vwap":2662},"2025-05-14",45.16,44.886,44.95,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2581,"change":1423,"percent_change":281,"volume":2148,"transactions":9,"vwap":2581},"2025-05-13",45.029999,45.409,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":625,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-12",44.84,45.099998,44.57,44.97,3.78,27100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1376,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-09",43.28,43.458,43.18,43.33,-0.44,25700,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":958,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-08",43.24,43.74,43.52,1.97,31200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":466,"percent_change":2212,"volume":1150,"transactions":9,"vwap":2695},"2025-05-07",42.652,42.91,42.56,42.68,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":251,"percent_change":2702,"volume":1748,"transactions":9,"vwap":2701},"2025-05-06",42.64,42.89,42.398,42.52,-0.82,{"date":2704,"open":2705,"high":2679,"low":2705,"close":2706,"change":1762,"percent_change":606,"volume":2707,"transactions":9,"vwap":2706},"2025-05-05",42.75,42.87,23900,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":1309,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-02",42.73,43.208,43.14,2.4,24600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2598,"percent_change":383,"volume":899,"transactions":9,"vwap":2719},"2025-05-01",42.26,42.675,42.13,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1666,"percent_change":424,"volume":1947,"transactions":9,"vwap":2725},"2025-04-30",41.55,42.080002,41.22,42.060001,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2717,"change":1170,"percent_change":2076,"volume":1487,"transactions":9,"vwap":2717},"2025-04-29",42.057999,42.39,41.847,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":383,"percent_change":1268,"volume":1046,"transactions":9,"vwap":2736},"2025-04-28",42,42.285,41.655,42.07,{"date":2738,"open":2739,"high":178,"low":2740,"close":178,"change":1815,"percent_change":852,"volume":1031,"transactions":9,"vwap":178},"2025-04-25",41.67,41.54,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":808,"percent_change":2747,"volume":2093,"transactions":9,"vwap":2746},"2025-04-24",41.33,41.87,41.255,41.46,1.15,{"date":179,"open":2746,"high":2749,"low":175,"close":2750,"change":424,"percent_change":2751,"volume":1667,"transactions":9,"vwap":2750},42.029999,40.99,-1.13]