[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFO":3,"homepage-market-summary":30,"stock-historical-EFO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra MSCI EAFE","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5981,1.136676,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.125,71.02,71.58,71.015,69.909,1.216,1.74,3537.682547,80.0505,56.39,6708.898590476,62.3,4360,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},46.45,7276,2655624.647619,51.72,"2025-04-22",[182,185,195,205,215,226,236,245,255,264,275,284,293,303,314,323,332,343,353,362,372,383,393,404,415,425,435,443,453,463,472,483,491,500,510,520,530,537,547,556,566,577,587,597,607,616,626,635,645,655,665,674,684,695,705,714,724,734,743,754,762,770,777,784,791,798,805,811,817,825,833,842,848,857,864,870,877,884,892,899,907,911,918,923,930,939,946,954,961,967,972,980,985,993,1002,1009,1017,1026,1033,1041,1049,1056,1063,1070,1077,1085,1093,1100,1108,1116,1122,1130,1138,1145,1152,1160,1167,1176,1181,1184,1190,1194,1200,1207,1215,1222,1230,1236,1243,1252,1260,1267,1275,1283,1291,1299,1306,1313,1319,1325,1332,1339,1347,1354,1362,1371,1379,1388,1395,1403,1411,1418,1424,1431,1437,1445,1451,1457,1463,1471,1477,1481,1486,1491,1497,1503,1508,1514,1522,1527,1531,1535,1541,1547,1552,1560,1567,1575,1581,1589,1593,1599,1606,1613,1619,1626,1631,1638,1645,1650,1657,1661,1665,1670,1678,1682,1686,1692,1699,1707,1713,1717,1722,1729,1733,1739,1743,1746,1751,1755,1762,1768,1774,1781,1788,1795,1801,1807,1813,1821,1830,1837,1844,1850,1856,1863,1868,1875,1880,1885,1893,1899,1904,1911,1916,1922,1928,1931,1938,1942,1947,1952,1957,1961,1964,1970,1978,1984,1986,1989,1994,2002,2006,2012,2018,2023,2027,2035,2043,2049,2052,2056,2060,2066,2070,2075,2083,2087,2090,2097,2104,2109,2116,2121,2130,2134,2138,2145,2151,2156,2160,2165,2169,2175,2181,2185,2191,2196,2202,2207,2211,2215,2221,2228,2235,2241,2248,2254,2259,2265,2270,2276,2283,2289,2296,2301,2305,2311,2318,2322,2330,2336,2343,2349,2355,2358,2362,2367,2371,2378,2384,2389,2395,2400,2406,2410,2416,2422,2429,2433,2440,2445,2449,2453,2458,2462,2469,2476,2479,2484,2490,2494,2499,2505,2509,2514,2518,2523,2529,2534,2541,2547,2553,2558,2564,2570,2576,2582,2587,2594,2598,2602,2606,2611,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},104,71.3575,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",70.75,70.7699,69.29,-1.451,-2.03,18746.092282,217,69.8953,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",71.32,71.48,71.36,-0.9622,-1.33,3378.272502,105,71.4637,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",73.04,71.745,72.3222,-0.7202,-0.99,936.973725,86,72.1666,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",73,73.095,72.485,73.0424,-0.7648,-1.04,1436.173541,100,73.0163,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",73.3,73.8375,73.8072,1.4028,1.94,4164.409901,43,73.7933,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",72.42,72.4044,-0.3206,-0.44,494.354364,52,72.4107,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",73.71,73.9,72.725,-2.8094,-3.72,1643.251742,82,73.1275,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":217,"vwap":263},"2026-09-22",75.43,75.5344,74.741,0.513,0.68,878.053502,75.1886,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",74.89,75.08,74.73,75.0214,1.5134,2.06,10792.831115,127,75.0061,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",73.16,73.508,-1.4204,-1.9,4525.878471,68,73.4047,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",75.2,74.9284,1.5054,2.05,1037.609552,98,74.9402,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",74.81,72.6,73.423,-0.6222,-0.84,11108.048751,116,73.192,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",73.65,74.075,73.64,74.0452,-0.7036,-0.94,15038.795269,145,73.8165,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",75.015,74.7488,-1.1855,-1.56,1396.568632,79,74.8794,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",75.8401,75.9343,1.5174,2.04,1069.613006,93,75.8051,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",74.9,75.135,74.41,74.4169,-1.3834,-1.83,7525.269883,131,74.9909,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",76.73,75.71,75.8003,-1.7198,-2.22,1518.852514,111,76.0009,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",78.33,77.5201,-0.8304,-1.06,1734.174988,107,77.8828,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":330,"vwap":371},"2026-09-04",78.245,78.62,78.145,78.3505,0.0828,0.11,4584.790257,78.3953,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",77.78,78.95,77.52,78.2677,1.7,2.22,11014.111597,109,78.1126,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",76.44,76.5677,76.35,0.8077,1.07,6225.183746,115,76.454,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",76.33,76.811,75.625,75.76,-1.48,-1.92,19566.90285,238,76.4114,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",77.66,77.705,76.945,77.24,-0.3898,-0.5,5998.601632,165,77.1335,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",77.555,77.6298,77.525,-0.3715,-0.48,804.022971,83,77.9724,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",78.02,77.86,78.0013,-0.4308,-0.55,3589.731878,71,77.9846,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":330,"vwap":442},"2026-08-26",78.53,78.4321,-0.7618,-0.96,1218.723213,78.5962,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",78.945,79.1939,78.914,1.0369,1.33,3192.955173,94,78.9933,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",77.91,78.157,77.89,-0.2386,-0.3,1834.687991,99,77.9826,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":423,"vwap":471},"2026-08-21",78.459,78.365,78.3956,1.2334,1.6,2027.851146,78.3979,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",77.48,77.77,76.58,77.1622,-0.5177,-0.67,6478.757449,96,76.9164,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":253,"vwap":490},"2026-08-19",77.36,77.6799,0.4699,0.61,1220.17852,77.6088,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":253,"vwap":499},"2026-08-18",77.385,76.973,77.21,-1.632,-2.07,841.841946,77.2967,{"date":501,"open":502,"high":503,"low":437,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",78.83,78.91,78.842,-0.1872,-0.24,2917.876054,95,78.8335,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",79.7148,78.96,79.0292,-0.2006,-0.25,1097.333626,49,79.1359,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":282,"vwap":529},"2026-08-13",79.52,79.74,78.9516,79.2298,0.3802,0.48,2835.523236,79.4986,{"date":531,"open":25,"high":25,"low":437,"close":532,"change":533,"percent_change":38,"volume":534,"transactions":535,"vwap":536},"2026-08-12",78.8496,0.5746,520.757327,58,79.0615,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",78.47,78.52,78.275,-0.0604,-0.08,2040.984163,80,78.4906,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":461,"vwap":555},"2026-08-10",78.795,78.89,78.3354,-0.6832,-0.86,1107.280682,78.4878,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",79.125,78.6,79.0186,0.807,1.03,2006.484826,76,78.8258,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",78.3,78.63,77.85,78.2116,0.6807,0.88,2620.718247,103,78.092,{"date":578,"open":579,"high":541,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",78.1094,77.4101,77.5309,0.0906,0.12,7755.251214,122,77.9666,{"date":588,"open":589,"high":457,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",76.63,76.51,77.4403,2.0453,2.71,4449.119522,108,77.1054,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",74.58,75.79,75.395,0.445,0.59,13799.530757,151,75.24,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":391,"vwap":615},"2026-07-31",75.62,73.66,74.95,-0.7787,-1.03,7641.279251,74.7993,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":291,"vwap":625},"2026-07-30",74.9295,75.91,74.835,75.7287,3.9714,5.53,3226.38158,75.383,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":481,"vwap":634},"2026-07-29",72.52,74.1,71.7573,-0.9924,-1.36,9807.17142,73.3078,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",71.71,72.7497,71.6021,0.0697,0.1,2923.265062,75,71.9753,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":117,"volume":652,"transactions":653,"vwap":654},"2026-07-27",74.0371,74.4496,72.02,72.68,0.8113,2372.774869,70,73.0796,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",71.61,72.56,71.8687,0.7783,1.09,3281.825203,92,72.0142,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":545,"vwap":673},"2026-07-23",71.57,71.03,71.0904,-2.1752,-2.97,1902.16265,71.1845,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",72.94,74.09,73.2656,0.3056,0.42,2315.014821,53,73.4409,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",72.23,73.05,71.79,72.96,1.9877,2.8,893.101367,85,72.6626,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",71.44,72.16,70.9723,-1.1112,-1.54,1441.578525,102,71.6286,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":703,"vwap":713},"2026-07-17",71.67,72.28,72.0835,-0.5325,-0.73,8801.156679,72.1452,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",73.46,72.6057,72.616,-1.0159,-1.38,1571.195096,72,72.7996,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":595,"vwap":733},"2026-07-15",73.579,73.855,73.3175,73.6319,0.6376,0.87,6894.831215,73.5231,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",72.87,72.9943,1.116,1.55,376.990007,61,73.2337,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",72.145,72.185,71.49,71.8783,-1.4117,-1.93,1863.813564,81,71.9693,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",72.83,73.69,73.29,0.37,0.51,1800,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",72.84,73.44,72.92,0.83,1.15,1900,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",72.029999,72.089996,-1.2,-1.64,400,{"date":778,"open":779,"high":779,"low":780,"close":758,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":758},"2026-07-07",75.15,73.18,-1.87,-2.49,1500,{"date":785,"open":779,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-06",75.16,74.54,1.39,1.88,2400,{"date":792,"open":599,"high":793,"low":794,"close":795,"change":232,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-02",75.050003,72.63,73.77,2.7,11800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":339,"volume":804,"transactions":9,"vwap":802},"2026-07-01",71.45,72.55,71.83,-1.34,22400,{"date":806,"open":708,"high":807,"low":808,"close":809,"change":767,"percent_change":768,"volume":810,"transactions":9,"vwap":809},"2026-06-30",73.23,72.2,73.17,4600,{"date":812,"open":813,"high":801,"low":813,"close":814,"change":815,"percent_change":816,"volume":783,"transactions":9,"vwap":814},"2026-06-29",71.91,72.34,0.8,1.12,{"date":818,"open":19,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",71.59,71.42,71.54,-0.42,-0.58,4900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":769,"transactions":9,"vwap":830},"2026-06-25",71.92,72.099998,71.7,71.96,1.06,1.5,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",70.17,71.23,69.98,70.9,-0.59,-0.83,2200,{"date":843,"open":844,"high":844,"low":836,"close":747,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":747},"2026-06-23",71.97,-2.87,-3.86,3500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",74.22,75.029999,74.040001,74.36,0.03,0.04,7000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":562,"percent_change":863,"volume":790,"transactions":9,"vwap":862},"2026-06-18",74.37,74.67,73.93,74.33,1.41,{"date":865,"open":866,"high":867,"low":809,"close":228,"change":868,"percent_change":869,"volume":847,"transactions":9,"vwap":228},"2026-06-17",75.11,75.44,-0.65,-0.88,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",74.75,73.95,0.16,0.22,1100,{"date":878,"open":757,"high":879,"low":757,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",74.21,73.79,0.86,1.18,20900,{"date":885,"open":886,"high":887,"low":657,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",72.77,73.050003,72.93,0.55,0.76,8800,{"date":893,"open":894,"high":296,"low":895,"close":896,"change":897,"percent_change":898,"volume":790,"transactions":9,"vwap":896},"2026-06-11",70.14,69.45,72.38,4.22,6.19,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":769,"transactions":9,"vwap":904},"2026-06-10",68.92,69.37,68.099998,68.16,-2.01,-2.86,{"date":908,"open":909,"high":835,"low":909,"close":835,"change":875,"percent_change":910,"volume":761,"transactions":9,"vwap":835},"2026-06-09",68.65,0.31,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":562,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",70.88,69.75,69.95,1.49,3700,{"date":919,"open":896,"high":896,"low":901,"close":901,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":901},"2026-06-05",-4.09,-5.6,12600,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",72.86,73.010002,1.17,1.63,600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",72.3,72.4,71.75,71.84,-1.16,-1.59,3300,{"date":940,"open":941,"high":942,"low":658,"close":217,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":217},"2026-06-02",72.57,73.12,0.71,0.98,12900,{"date":947,"open":808,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",73.040001,71.15,72.29,-0.52,-0.71,23900,{"date":955,"open":217,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",73.55,72.81,0.19,0.26,2900,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",72.62,-0.23,-0.32,700,{"date":968,"open":307,"high":307,"low":658,"close":969,"change":970,"percent_change":971,"volume":174,"transactions":9,"vwap":969},"2026-05-27",72.85,-0.56,-0.76,{"date":973,"open":305,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",73.7,73.11,73.41,1.65,2.3,37700,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":965,"percent_change":241,"volume":938,"transactions":9,"vwap":984},"2026-05-22",71.53,72.33,71.76,{"date":986,"open":987,"high":988,"low":914,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",70.84,72.5,72.080002,0.69,0.97,3900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",69.5,71.64,69.39,71.39,2.38,3.45,6700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":929,"transactions":9,"vwap":1006},"2026-05-19",69.25,68.86,69.010002,-1.09,-1.55,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":82,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",70.010002,70.25,69.31,70.099998,1.95,7500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",69.52,69.53,68.63,68.76,-2.46,-3.45,4700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":951,"percent_change":1032,"volume":938,"transactions":9,"vwap":1031},"2026-05-14",71.38,71.87,71.07,71.22,-0.72,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",70.77,71.94,71.74,0.92,1.3,5300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":440,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",70.5,70.92,69.79,70.82,-0.69,9300,{"date":1050,"open":950,"high":950,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",71.4,71.51,-0.38,-0.53,8500,{"date":1057,"open":198,"high":1058,"low":198,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",71.95,71.89,1.27,1.8,2600,{"date":1064,"open":1065,"high":963,"low":1066,"close":1067,"change":1068,"percent_change":251,"volume":1069,"transactions":9,"vwap":1067},"2026-05-07",72.48,70.55,70.62,-2.73,27500,{"date":1071,"open":942,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":992,"transactions":9,"vwap":1074},"2026-05-06",73.42,72.7,73.35,3.89,5.6,{"date":1078,"open":909,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",69.64,68.6,69.46,1.79,2.65,12200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",69.19,67.42,67.67,-1.69,-2.44,5800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":951,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",70.019997,70.37,69.36,-0.74,9600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",69.66,70.050003,69.88,3.14,4.7,2000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",66.94,67.12,66.74,-1.32,-1.94,1600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":868,"percent_change":1121,"volume":174,"transactions":9,"vwap":1120},"2026-04-28",67.83,68.18,68.059998,-0.95,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",69.32,69.61,68.71,-0.27,-0.39,3800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":573,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",68.68,69.21,68.56,68.98,0.6,29500,{"date":1139,"open":1140,"high":1141,"low":1119,"close":1142,"change":1143,"percent_change":775,"volume":1144,"transactions":9,"vwap":1142},"2026-04-23",68.99,69.7,68.38,-1.14,5600,{"date":1146,"open":1147,"high":1148,"low":997,"close":1019,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1019},"2026-04-22",69.67,69.8,0.3,0.43,4500,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",71.3,68.82,69.22,-2.8,-3.89,18300,{"date":1161,"open":828,"high":896,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-20",71.010002,72.019997,-2.18,-2.94,4400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",73.21,74.4,72.050003,74.2,3.26,4.6,7700,{"date":1177,"open":1178,"high":800,"low":1011,"close":1179,"change":1180,"percent_change":869,"volume":938,"transactions":9,"vwap":1179},"2026-04-16",71.11,70.94,-0.63,{"date":1182,"open":820,"high":1037,"low":1154,"close":667,"change":1054,"percent_change":1098,"volume":1183,"transactions":9,"vwap":667},"2026-04-15",3000,{"date":1185,"open":1186,"high":1186,"low":1187,"close":828,"change":661,"percent_change":1188,"volume":1189,"transactions":9,"vwap":828},"2026-04-14",72.59,71.68,1.53,1300,{"date":1191,"open":902,"high":1162,"low":902,"close":1162,"change":881,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1162},"2026-04-13",1.23,1400,{"date":1195,"open":1012,"high":1030,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",70.15,-0.06,-0.09,3100,{"date":1201,"open":1202,"high":1203,"low":1089,"close":1204,"change":1053,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",69.07,70.8,70.21,-0.54,9400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",71.17,69.16,70.59,5.52,8.48,10800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1129,"transactions":9,"vwap":1218},"2026-04-07",64.25,65.07,63.5,-0.4,-0.61,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1060,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",65,65.64,64.79,65.47,0.82,9700,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":479,"percent_change":613,"volume":1235,"transactions":9,"vwap":1234},"2026-04-02",62.5,65.28,64.65,12500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":796,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",64.92,66.56,65.32,1.72,121400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",61.3,63.69,61.0099983,63.6,3.94,6.6,12000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",60.94,59.25,59.66,0.23,0.39,12400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":310,"percent_change":319,"volume":1266,"transactions":9,"vwap":1265},"2026-03-27",60.02,60.049999,59.0099983,59.43,16500,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",62.29,60.23,60.37,-2.71,-4.3,8200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1107,"transactions":9,"vwap":1280},"2026-03-25",63.38,63.77,62.72,63.080002,1.58,2.57,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":856,"transactions":9,"vwap":1288},"2026-03-24",61.41,61.76,60.85,61.5,-0.7,-1.13,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",61.4,62.91,62.2,2.83,4.77,7100,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":251,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-20",63.15,58.14,59.37,-5.9,33000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":840,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",61.45,63.8,63.09,-1.3,16900,{"date":1314,"open":1234,"high":1234,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1183,"transactions":9,"vwap":1316},"2026-03-18",63.48,63.92,-1.49,-2.28,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":174,"transactions":9,"vwap":1322},"2026-03-17",65.96,65.41,0.95,1.47,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":117,"percent_change":1331,"volume":1214,"transactions":9,"vwap":1330},"2026-03-16",64.5,65.84,63.83,64.46,1.78,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1175,"transactions":9,"vwap":1336},"2026-03-13",65.33,63.0099983,63.33,-1.19,-1.84,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",65.050003,63.39,64.52,-1.99,-2.99,9900,{"date":1348,"open":1240,"high":1349,"low":1350,"close":1351,"change":632,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",67.099998,61.55,66.51,-2,9200,{"date":1355,"open":1356,"high":1079,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-10",67.77,66.81,67.87,1.76,2.66,27000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-09",63.52,66.8,62.73,66.11,0.93,1.43,21200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":945,"transactions":9,"vwap":1376},"2026-03-06",64.15,65.99,63.41,65.18,-1.6,-2.4,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",67.39,67.97,65.68,66.78,-2.95,-4.23,11200,{"date":1389,"open":1390,"high":1012,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":891,"transactions":9,"vwap":1392},"2026-03-04",69.59,68.15,69.73,0.84,1.22,{"date":1396,"open":1397,"high":1013,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-03",66.52,65.059998,68.89,-3.91,-5.37,8600,{"date":1404,"open":1405,"high":1406,"low":722,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-02",72.13,73.52,72.8,-3.26,-4.29,13000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":964,"percent_change":459,"volume":1417,"transactions":9,"vwap":1416},"2026-02-27",76.12,76.24,75.9,76.059998,7300,{"date":1419,"open":1420,"high":385,"low":1421,"close":1422,"change":1423,"percent_change":583,"volume":1016,"transactions":9,"vwap":1422},"2026-02-26",76.15,75.25,76.29,0.09,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":944,"percent_change":1039,"volume":1430,"transactions":9,"vwap":1429},"2026-02-25",76.3,76.5,75.74,76.2,13800,{"date":1432,"open":860,"high":1421,"low":1433,"close":1434,"change":1150,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",74.39,75.22,0.57,6800,{"date":1438,"open":643,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-23",75.5,74.51,74.79,-0.79,-1.05,17800,{"date":1446,"open":1447,"high":1448,"low":873,"close":1448,"change":1449,"percent_change":1450,"volume":1430,"transactions":9,"vwap":1448},"2026-02-20",74.14,75.58,1.24,1.67,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":868,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",73.45,74.34,-0.49,9800,{"date":1458,"open":1459,"high":1460,"low":872,"close":1461,"change":488,"percent_change":1228,"volume":1462,"transactions":9,"vwap":1461},"2026-02-18",75.099998,75.54,74.83,14100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":850,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":850},"2026-02-17",72.97,74.55,72.82,-0.21,-0.28,18600,{"date":1472,"open":1473,"high":1474,"low":880,"close":1475,"change":583,"percent_change":874,"volume":1476,"transactions":9,"vwap":1475},"2026-02-13",73.83,74.56,74.43,2500,{"date":1478,"open":1415,"high":1415,"low":873,"close":1479,"change":1480,"percent_change":280,"volume":945,"transactions":9,"vwap":1479},"2026-02-12",74.31,-1.44,{"date":1482,"open":1483,"high":1415,"low":1466,"close":1484,"change":816,"percent_change":832,"volume":1485,"transactions":9,"vwap":1484},"2026-02-11",75.27,75.75,8000,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1258,"volume":1092,"transactions":9,"vwap":1489},"2026-02-10",75.35,74.63,0.29,{"date":1492,"open":1493,"high":1466,"low":1494,"close":1454,"change":271,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1454},"2026-02-09",73.33,73.19,2.85,14700,{"date":1498,"open":1499,"high":628,"low":1499,"close":708,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":708},"2026-02-06",71.62,2.97,4.29,7800,{"date":1504,"open":1079,"high":1505,"low":1006,"close":1013,"change":1506,"percent_change":1507,"volume":1092,"transactions":9,"vwap":1013},"2026-02-05",70.22,-1.82,-2.56,{"date":1509,"open":932,"high":932,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-04",71.13,0.45,0.64,4200,{"date":1515,"open":1516,"high":1044,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",70.27,69.65,70.68,0.05,0.07,10600,{"date":1523,"open":1524,"high":187,"low":1524,"close":1525,"change":944,"percent_change":863,"volume":1526,"transactions":9,"vwap":1525},"2026-02-02",69.43,70.63,19400,{"date":1528,"open":1529,"high":1529,"low":1517,"close":1517,"change":1530,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1517},"2026-01-30",71.14,-1.42,{"date":1532,"open":836,"high":1533,"low":1525,"close":1030,"change":1534,"percent_change":89,"volume":1092,"transactions":9,"vwap":1030},"2026-01-29",71.35,0.72,{"date":1536,"open":653,"high":1537,"low":1538,"close":1539,"change":937,"percent_change":1540,"volume":1430,"transactions":9,"vwap":1539},"2026-01-28",70.69,69.58,70.35,-2.21,{"date":1542,"open":1028,"high":1543,"low":433,"close":1036,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1036},"2026-01-27",72.17,2.33,3.35,7900,{"date":1548,"open":1549,"high":653,"low":1125,"close":1125,"change":881,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1125},"2026-01-26",69.82,1.25,3200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1038,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",67.71,68.96,67.58,68.75,0.63,2800,{"date":1561,"open":1562,"high":1563,"low":1358,"close":1564,"change":889,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-22",68.24,68.51,68.12,0.81,5500,{"date":1568,"open":1569,"high":1356,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-21",66.83,66.29,67.57,1.37,2.07,12800,{"date":1576,"open":1577,"high":1578,"low":1367,"close":1579,"change":1114,"percent_change":1580,"volume":1417,"transactions":9,"vwap":1579},"2026-01-20",66.27,66.73,66.2,-2.85,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-16",69,67.85,68.14,0.14,0.21,5900,{"date":1590,"open":1564,"high":1591,"low":1592,"close":282,"change":1520,"percent_change":641,"volume":1199,"transactions":9,"vwap":282},"2026-01-15",68.4,67.79,{"date":1594,"open":1592,"high":1585,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":945,"transactions":9,"vwap":1596},"2026-01-14",67.59,67.93,0.47,0.7,{"date":1600,"open":1088,"high":1554,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-13",67.27,67.46,-0.85,-1.24,24200,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":731,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",67.41,68.35,68.31,1.29,6600,{"date":1614,"open":1615,"high":1571,"low":1616,"close":1617,"change":927,"percent_change":1618,"volume":1001,"transactions":9,"vwap":1617},"2026-01-09",67.35,66.76,67.44,1.77,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1577,"change":1624,"percent_change":1625,"volume":1144,"transactions":9,"vwap":1577},"2026-01-08",66,66.44,65.9,-0.03,-0.05,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":936,"volume":1115,"transactions":9,"vwap":1629},"2026-01-07",66.6,66.3,-0.78,{"date":1632,"open":1349,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1565,"volume":1637,"transactions":9,"vwap":1635},"2026-01-06",67.18,66.67,67.080002,0.54,6100,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1417,"transactions":9,"vwap":1642},"2026-01-05",65.029999,66.75,66.54,1.57,2.42,{"date":1646,"open":1341,"high":1647,"low":1234,"close":1648,"change":117,"percent_change":1618,"volume":1649,"transactions":9,"vwap":1648},"2026-01-02",65.080002,64.97,17200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1337,"volume":1656,"transactions":9,"vwap":1654},"2025-12-31",63.55,64.19,63.84,-0.77,6400,{"date":1658,"open":1659,"high":1226,"low":1659,"close":1659,"change":680,"percent_change":1660,"volume":1566,"transactions":9,"vwap":1659},"2025-12-30",64.61,0.65,{"date":1662,"open":1663,"high":1653,"low":1663,"close":1653,"change":1664,"percent_change":970,"volume":174,"transactions":9,"vwap":1653},"2025-12-29",64,-0.36,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":583,"percent_change":958,"volume":1189,"transactions":9,"vwap":1669},"2025-12-26",64.74,64.3,64.55,{"date":1671,"open":1343,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-24",64.54,64.38,64.43,-0.22,-0.34,800,{"date":1679,"open":1672,"high":1680,"low":1672,"close":1234,"change":1228,"percent_change":1681,"volume":1251,"transactions":9,"vwap":1234},"2025-12-23",64.86,1.28,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1329,"change":1258,"percent_change":488,"volume":847,"transactions":9,"vwap":1329},"2025-12-22",63.56,63.85,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":990,"percent_change":1691,"volume":938,"transactions":9,"vwap":1690},"2025-12-19",63.25,63.82,63.44,1.1,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":573,"percent_change":1698,"volume":1559,"transactions":9,"vwap":1697},"2025-12-18",62.74,63.28,62.69,62.75,1.42,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-17",63.02,61.83,61.87,-1.1,-1.75,900,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1054,"percent_change":840,"volume":1712,"transactions":9,"vwap":1711},"2025-12-16",62.65,63.29,62.97,2300,{"date":1714,"open":1715,"high":1246,"low":1716,"close":1219,"change":731,"percent_change":788,"volume":1476,"transactions":9,"vwap":1219},"2025-12-15",63.61,63.24,{"date":1718,"open":1375,"high":1375,"low":1719,"close":1720,"change":1655,"percent_change":1721,"volume":1193,"transactions":9,"vwap":1720},"2025-12-12",62.59,62.63,-1.21,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":389,"volume":769,"transactions":9,"vwap":1727},"2025-12-11",63.060001,63.49,63,63.4,0.67,{"date":1730,"open":1731,"high":1366,"low":1731,"close":1366,"change":1572,"percent_change":1732,"volume":1189,"transactions":9,"vwap":1366},"2025-12-10",61.69,2.23,{"date":1734,"open":1288,"high":1288,"low":1735,"close":1736,"change":1737,"percent_change":964,"volume":1738,"transactions":9,"vwap":1736},"2025-12-09",61.26,61.36,-0.14,5400,{"date":1740,"open":1741,"high":1741,"low":1288,"close":1288,"change":1742,"percent_change":822,"volume":769,"transactions":9,"vwap":1288},"2025-12-08",61.84,-0.26,{"date":1744,"open":1745,"high":1745,"low":1286,"close":1286,"change":1737,"percent_change":964,"volume":174,"transactions":9,"vwap":1286},"2025-12-05",62.67,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1511,"volume":1193,"transactions":9,"vwap":1749},"2025-12-04",62.27,61.9,0.28,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1435,"percent_change":1368,"volume":1754,"transactions":9,"vwap":1753},"2025-12-03",61.62,300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":990,"percent_change":1761,"volume":1712,"transactions":9,"vwap":1760},"2025-12-02",60.96,61.18,60.79,61.049999,1.14,{"date":1763,"open":1764,"high":1760,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1387,"transactions":9,"vwap":1765},"2025-12-01",60.59,60.36,-0.75,-1.23,{"date":1769,"open":1770,"high":1735,"low":1771,"close":1772,"change":1490,"percent_change":527,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",61.12,60.76,61.11,6300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1706,"transactions":9,"vwap":1778},"2025-11-26",59.6,61.080002,60.82,1.35,2.27,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-25",59.52,59.47,1.26,2.16,500,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1586,"volume":1794,"transactions":9,"vwap":1792},"2025-11-24",57.76,58.26,58.21,0.08,14300,{"date":1796,"open":1797,"high":1792,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":790,"transactions":9,"vwap":1798},"2025-11-21",56.95,58.13,1.69,2.99,{"date":1802,"open":1803,"high":1803,"low":26,"close":1804,"change":1805,"percent_change":1806,"volume":841,"transactions":9,"vwap":1804},"2025-11-20",57.17,56.44,-1.51,-2.61,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":822,"percent_change":1032,"volume":783,"transactions":9,"vwap":1812},"2025-11-19",57.78,58.27,57.42,57.95,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1530,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",58.19,58.63,57.9,58.37,-2.37,1700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-17",60.99,61.060001,59.5,59.79,-1.7,-2.76,18200,{"date":1831,"open":1832,"high":1702,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-14",61.34,61.49,-0.35,-0.57,13300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1741,"change":1842,"percent_change":1843,"volume":1476,"transactions":9,"vwap":1741},"2025-11-13",62.46,62.53,61.68,-1.39,-2.2,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1660,"percent_change":1849,"volume":1706,"transactions":9,"vwap":1848},"2025-11-12",63.35,63.12,63.23,1.04,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":45,"percent_change":1855,"volume":929,"transactions":9,"vwap":1854},"2025-11-11",62.6,62.61,62.58,1.62,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1039,"percent_change":1786,"volume":1862,"transactions":9,"vwap":1861},"2025-11-10",61.33,61.6,60.68,61.58,4800,{"date":1864,"open":1865,"high":1866,"low":1255,"close":1866,"change":1867,"percent_change":1435,"volume":761,"transactions":9,"vwap":1866},"2025-11-07",59.86,60.28,0.34,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":431,"volume":1048,"transactions":9,"vwap":1873},"2025-11-06",60.95,61.040001,59.56,59.94,-0.33,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":102,"percent_change":378,"volume":783,"transactions":9,"vwap":1878},"2025-11-05",60.11,60.27,59.96,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":399,"percent_change":1091,"volume":1129,"transactions":9,"vwap":1884},"2025-11-04",59.85,59.23,59.26,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1001,"transactions":9,"vwap":1890},"2025-11-03",60.78,60.83,60.34,60.74,-0.1,-0.16,{"date":1894,"open":1758,"high":1758,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1062,"transactions":9,"vwap":1896},"2025-10-31",60.12,60.84,-0.29,-0.47,{"date":1900,"open":1758,"high":1758,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1754,"transactions":9,"vwap":1901},"2025-10-30",61.13,-0.37,-0.6,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1288,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1288},"2025-10-29",62.18,61.25,-0.8,-1.28,3600,{"date":1912,"open":1913,"high":1914,"low":28,"close":28,"change":1915,"percent_change":854,"volume":1476,"transactions":9,"vwap":28},"2025-10-28",62.38,62.55,0.02,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":890,"percent_change":1449,"volume":1559,"transactions":9,"vwap":1921},"2025-10-27",62.23,62.4,62.0099983,62.28,{"date":1923,"open":1350,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1677,"transactions":9,"vwap":1925},"2025-10-24",61.67,61.52,0.27,0.44,{"date":1929,"open":1245,"high":1245,"low":1930,"close":1907,"change":1511,"percent_change":159,"volume":1706,"transactions":9,"vwap":1907},"2025-10-23",60.89,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":964,"percent_change":1053,"volume":1937,"transactions":9,"vwap":1936},"2025-10-22",60.46,60.88,60.45,60.8,5200,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1442,"percent_change":1909,"volume":1787,"transactions":9,"vwap":1941},"2025-10-21",61.29,61.029999,{"date":1943,"open":741,"high":1944,"low":741,"close":1945,"change":102,"percent_change":1946,"volume":810,"transactions":9,"vwap":1945},"2025-10-20",61.94,61.82,1.66,{"date":1948,"open":1949,"high":1950,"low":1889,"close":1950,"change":1951,"percent_change":122,"volume":929,"transactions":9,"vwap":1950},"2025-10-17",60.54,60.81,0.15,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1598,"percent_change":927,"volume":1476,"transactions":9,"vwap":1956},"2025-10-16",60.9,60.92,60.66,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1879,"change":52,"percent_change":1228,"volume":174,"transactions":9,"vwap":1879},"2025-10-15",59.95,60,{"date":1962,"open":1963,"high":1784,"low":1963,"close":1784,"change":889,"percent_change":1368,"volume":1754,"transactions":9,"vwap":1784},"2025-10-14",59.040001,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1855,"volume":1706,"transactions":9,"vwap":1967},"2025-10-13",58.6,58.92,58.43,0.94,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-10",59.82,57.72,57.98,-2.13,-3.54,11100,{"date":1979,"open":1735,"high":1735,"low":1980,"close":1877,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1877},"2025-10-09",60.09,-1.15,-1.88,5700,{"date":1985,"open":1735,"high":1735,"low":1735,"close":1735,"change":1149,"percent_change":52,"volume":929,"transactions":9,"vwap":1735},"2025-10-08",{"date":1987,"open":1988,"high":1988,"low":1757,"close":1757,"change":1290,"percent_change":1506,"volume":929,"transactions":9,"vwap":1757},"2025-10-07",61.57,{"date":1990,"open":1859,"high":1991,"low":1859,"close":1992,"change":142,"percent_change":1993,"volume":1820,"transactions":9,"vwap":1992},"2025-10-06",62.21,62.09,0.52,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1281,"volume":2001,"transactions":9,"vwap":1999},"2025-10-03",61.73,62,61.54,61.77,0.96,23000,{"date":2003,"open":2004,"high":1247,"low":2005,"close":1950,"change":1587,"percent_change":152,"volume":761,"transactions":9,"vwap":1950},"2025-10-02",60.65,60.24,{"date":2007,"open":2008,"high":2008,"low":2005,"close":2009,"change":2000,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",60.67,60.6,1.61,18400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":137,"percent_change":816,"volume":847,"transactions":9,"vwap":2017},"2025-09-30",59.19,59.89,58.99,59.64,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":152,"percent_change":1136,"volume":1862,"transactions":9,"vwap":2022},"2025-09-29",58.67,59.099998,58.98,{"date":2024,"open":2025,"high":1816,"low":2025,"close":1816,"change":1565,"percent_change":2026,"volume":776,"transactions":9,"vwap":1816},"2025-09-26",58.11,1.4,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-25",58.25,57.5,57.82,-0.82,-1.4,26700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":299,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-24",58.7,59.17,58.58,58.64,-1.41,6200,{"date":2044,"open":1262,"high":2045,"low":2046,"close":2046,"change":1205,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-23",60.4,59.48,-0.9,8700,{"date":2050,"open":2051,"high":1877,"low":1884,"close":1262,"change":127,"percent_change":1728,"volume":1546,"transactions":9,"vwap":1262},"2025-09-22",59.35,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1455,"percent_change":2032,"volume":1025,"transactions":9,"vwap":2055},"2025-09-19",59.3,59.62,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1877,"change":680,"percent_change":1598,"volume":1193,"transactions":9,"vwap":1877},"2025-09-18",59.91,60.18,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1603,"volume":1559,"transactions":9,"vwap":2064},"2025-09-17",59.98,59.67,59.69,-0.51,{"date":2067,"open":1959,"high":1889,"low":1959,"close":2068,"change":2069,"percent_change":459,"volume":1937,"transactions":9,"vwap":2068},"2025-09-16",60.2,-0.18,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":1660,"percent_change":661,"volume":1820,"transactions":9,"vwap":2074},"2025-09-15",59.99,60.44,60.38,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":971,"volume":2082,"transactions":9,"vwap":2080},"2025-09-12",59.65,59.77,59.22,59.73,-0.46,8300,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":882,"percent_change":2086,"volume":1754,"transactions":9,"vwap":2085},"2025-09-11",60.19,2,{"date":2088,"open":2089,"high":1264,"low":2089,"close":1264,"change":1519,"percent_change":1793,"volume":776,"transactions":9,"vwap":1264},"2025-09-10",59,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":421,"percent_change":2096,"volume":1115,"transactions":9,"vwap":2095},"2025-09-09",59.029999,59.13,58.91,58.96,-0.81,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":831,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-08",58.66,59.53,59.44,1.82,2100,{"date":2105,"open":2106,"high":1963,"low":2107,"close":2108,"change":137,"percent_change":1761,"volume":1235,"transactions":9,"vwap":2108},"2025-09-05",58.8,58.15,58.38,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1973,"change":2114,"percent_change":2115,"volume":1144,"transactions":9,"vwap":1973},"2025-09-04",57.6,57.92,57.38,0.75,1.32,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":38,"percent_change":1039,"volume":1820,"transactions":9,"vwap":2120},"2025-09-03",57,56.84,56.97,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-02",56.45,57.11,56.23,56.24,-1.76,-3.03,17300,{"date":2131,"open":2132,"high":2025,"low":2133,"close":535,"change":1766,"percent_change":1909,"volume":1193,"transactions":9,"vwap":535},"2025-08-29",58.040001,57.89,{"date":2135,"open":1816,"high":2021,"low":2136,"close":2137,"change":1927,"percent_change":2114,"volume":1346,"transactions":9,"vwap":2137},"2025-08-28",58.51,58.75,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":516,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-27",58.07,58.31,57.8,-0.43,13600,{"date":2146,"open":1968,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":965,"volume":1175,"transactions":9,"vwap":2149},"2025-08-26",58.69,58.24,58.56,-0.19,{"date":2152,"open":1960,"high":1960,"low":2153,"close":2137,"change":2154,"percent_change":1091,"volume":2155,"transactions":9,"vwap":2137},"2025-08-25",58.71,-1.47,10700,{"date":2157,"open":2021,"high":2158,"low":2021,"close":2159,"change":1450,"percent_change":1495,"volume":1551,"transactions":9,"vwap":2159},"2025-08-22",60.41,60.22,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":971,"percent_change":1909,"volume":1151,"transactions":9,"vwap":2164},"2025-08-21",58.72,58.88,58.55,{"date":2166,"open":1303,"high":2167,"low":1967,"close":2168,"change":147,"percent_change":1512,"volume":1546,"transactions":9,"vwap":2168},"2025-08-20",59.42,59.31,{"date":2170,"open":2093,"high":2171,"low":2172,"close":2173,"change":112,"percent_change":2174,"volume":1107,"transactions":9,"vwap":2173},"2025-08-19",59.46,58.86,58.93,-0.02,{"date":2176,"open":2153,"high":2095,"low":2177,"close":2178,"change":1198,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-18",58.49,58.94,-0.15,8400,{"date":2182,"open":2022,"high":2038,"low":2183,"close":2092,"change":1511,"percent_change":2184,"volume":769,"transactions":9,"vwap":2092},"2025-08-15",58.83,0.77,{"date":2186,"open":2187,"high":2039,"low":2188,"close":2039,"change":1586,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2039},"2025-08-14",57.74,57.73,0.24,5100,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":132,"percent_change":1779,"volume":1402,"transactions":9,"vwap":2195},"2025-08-13",57.91,58.5,58.44,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1324,"percent_change":2201,"volume":2155,"transactions":9,"vwap":2200},"2025-08-12",56.83,57.81,57.66,2.62,{"date":2203,"open":2204,"high":2123,"low":2205,"close":2205,"change":1054,"percent_change":2206,"volume":1937,"transactions":9,"vwap":2205},"2025-08-11",56.42,56.19,-0.93,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":990,"percent_change":1192,"volume":776,"transactions":9,"vwap":2210},"2025-08-08",56.86,56.72,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":943,"percent_change":1681,"volume":769,"transactions":9,"vwap":2214},"2025-08-07",56.07,56.029999,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1323,"percent_change":2220,"volume":1107,"transactions":9,"vwap":2219},"2025-08-06",54.88,55.36,55.32,1.75,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1915,"percent_change":855,"volume":2227,"transactions":9,"vwap":2226},"2025-08-05",54.31,54.5,54.060001,54.37,19500,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":1572,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-04",53.98,54.41,54.35,2.59,9100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1220,"percent_change":1766,"volume":2240,"transactions":9,"vwap":2239},"2025-08-01",53.15,52.33,52.98,18000,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1982,"volume":2247,"transactions":9,"vwap":2245},"2025-07-31",54.0099983,52.71,53.38,-1.02,29100,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":917,"transactions":9,"vwap":2251},"2025-07-30",55.27,54.4,-0.89,-1.61,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1468,"percent_change":1053,"volume":1189,"transactions":9,"vwap":2258},"2025-07-29",55.02,55.35,55.29,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1506,"percent_change":2264,"volume":1559,"transactions":9,"vwap":2263},"2025-07-28",56.21,55.25,55.5,-3.18,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":1664,"percent_change":2269,"volume":1496,"transactions":9,"vwap":2268},"2025-07-25",56.87,57.32,-0.62,{"date":2271,"open":1810,"high":1810,"low":2272,"close":2273,"change":711,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-24",57.65,57.68,-1.25,19900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":1099,"transactions":9,"vwap":2279},"2025-07-23",57.25,58.41,57.14,2.81,5.05,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":767,"volume":1062,"transactions":9,"vwap":2287},"2025-07-22",55.43,55.69,55.6,0.46,{"date":2290,"open":2291,"high":2287,"low":2292,"close":2293,"change":137,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-21",54.93,54.74,55.14,1.21,5000,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":822,"percent_change":1655,"volume":1206,"transactions":9,"vwap":2300},"2025-07-18",54.75,54.3,54.48,{"date":2302,"open":2299,"high":2291,"low":2299,"close":2303,"change":2304,"percent_change":1136,"volume":1206,"transactions":9,"vwap":2303},"2025-07-17",54.9,0.33,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1927,"percent_change":1565,"volume":1251,"transactions":9,"vwap":2310},"2025-07-16",53.85,54.68,53.77,54.57,{"date":2312,"open":2313,"high":2224,"low":2314,"close":2315,"change":1721,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-15",54.45,54.11,54.13,-2.19,10000,{"date":2319,"open":2291,"high":2263,"low":2291,"close":2320,"change":1891,"percent_change":2069,"volume":2321,"transactions":9,"vwap":2320},"2025-07-14",55.34,13200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2246,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-11",55.33,56.11,55.21,55.44,-1.81,60500,{"date":2331,"open":2214,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":2335,"volume":1820,"transactions":9,"vwap":2332},"2025-07-10",56.46,55.92,-0.07,-0.12,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2184,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-09",55.87,56.53,55.86,1.38,22200,{"date":2344,"open":2263,"high":2345,"low":2346,"close":2345,"change":1849,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-08",55.76,55.38,1.9,31400,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":1091,"volume":2354,"transactions":9,"vwap":2352},"2025-07-07",55.67,54.72,-1.37,10900,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":1198,"percent_change":1892,"volume":1787,"transactions":9,"vwap":2357},"2025-07-03",56.09,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":874,"percent_change":1490,"volume":1677,"transactions":9,"vwap":2361},"2025-07-02",56.02,56.18,{"date":2363,"open":2364,"high":2213,"low":2365,"close":2360,"change":1128,"percent_change":1047,"volume":2366,"transactions":9,"vwap":2360},"2025-07-01",55.57,55.53,6500,{"date":2368,"open":2369,"high":2332,"low":2369,"close":2370,"change":2288,"percent_change":1228,"volume":1166,"transactions":9,"vwap":2370},"2025-06-30",55.7,56.41,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1969,"percent_change":2377,"volume":2144,"transactions":9,"vwap":2376},"2025-06-27",55.77,56.36,55.48,55.95,1.71,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":816,"percent_change":2383,"volume":1189,"transactions":9,"vwap":2382},"2025-06-26",55.07,54.8,55.0099983,2.08,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1603,"percent_change":1008,"volume":1189,"transactions":9,"vwap":2388},"2025-06-25",54.2,53.59,53.89,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2292,"change":863,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2292},"2025-06-24",54.22,54.81,2.64,30900,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":23,"volume":1862,"transactions":9,"vwap":2398},"2025-06-23",51.9,53.33,0.91,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":936,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-20",53.16,52.42,-2.16,25100,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":874,"percent_change":1149,"volume":1754,"transactions":9,"vwap":2409},"2025-06-18",53.97,53.58,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":876,"transactions":9,"vwap":2413},"2025-06-17",53.53,53.42,-1.46,-2.66,{"date":2417,"open":2418,"high":2419,"low":2217,"close":2217,"change":1636,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2217},"2025-06-16",55.26,55.73,0.99,21800,{"date":2423,"open":2292,"high":2292,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-13",54.040001,54.34,-1.62,-2.89,30100,{"date":2430,"open":2360,"high":2360,"low":2286,"close":2431,"change":2399,"percent_change":977,"volume":2432,"transactions":9,"vwap":2431},"2025-06-12",55.96,11000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1737,"percent_change":516,"volume":2439,"transactions":9,"vwap":2438},"2025-06-11",55.12,55.2,54.96,55.049999,11600,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":107,"percent_change":369,"volume":1910,"transactions":9,"vwap":2444},"2025-06-10",55.66,55,55.19,{"date":2446,"open":2447,"high":2324,"low":2447,"close":2448,"change":1624,"percent_change":1625,"volume":1820,"transactions":9,"vwap":2448},"2025-06-09",55.029999,55.13,{"date":2450,"open":2324,"high":2324,"low":2451,"close":2452,"change":1258,"percent_change":943,"volume":1084,"transactions":9,"vwap":2452},"2025-06-06",54.97,55.16,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":543,"percent_change":2179,"volume":1820,"transactions":9,"vwap":2457},"2025-06-05",54.98,54.73,54.77,{"date":2459,"open":2460,"high":2263,"low":2461,"close":2461,"change":1597,"percent_change":881,"volume":1055,"transactions":9,"vwap":2461},"2025-06-04",55.099998,54.85,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1506,"volume":2275,"transactions":9,"vwap":2467},"2025-06-03",54.099998,54.51,54.080002,54.38,-1.01,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":832,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-02",54.17,55.39,53.9,2.78,35500,{"date":2477,"open":2225,"high":2478,"low":2388,"close":2388,"change":1519,"percent_change":1423,"volume":1025,"transactions":9,"vwap":2388},"2025-05-30",54.12,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":52,"percent_change":1038,"volume":1836,"transactions":9,"vwap":2483},"2025-05-29",53.54,54.09,53.84,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":720,"percent_change":2489,"volume":876,"transactions":9,"vwap":2488},"2025-05-28",53.62,53.81,53.35,-2.52,{"date":2491,"open":2492,"high":2437,"low":2492,"close":2456,"change":1946,"percent_change":2493,"volume":1502,"transactions":9,"vwap":2456},"2025-05-27",54.42,3.13,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":1624,"percent_change":1197,"volume":1820,"transactions":9,"vwap":2498},"2025-05-23",52.47,53.44,53.07,{"date":2500,"open":2501,"high":108,"low":2502,"close":2502,"change":506,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-22",53.14,53.099998,-0.45,1200,{"date":2506,"open":2507,"high":2507,"low":2237,"close":2508,"change":1220,"percent_change":1098,"volume":1274,"transactions":9,"vwap":2508},"2025-05-21",53.5,53.34,{"date":2510,"open":2511,"high":2511,"low":2412,"close":2512,"change":1149,"percent_change":2513,"volume":797,"transactions":9,"vwap":2512},"2025-05-20",53.79,53.74,0.56,{"date":2515,"open":2516,"high":2497,"low":2516,"close":2497,"change":882,"percent_change":2517,"volume":1151,"transactions":9,"vwap":2497},"2025-05-19",52.67,2.26,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":122,"percent_change":527,"volume":1040,"transactions":9,"vwap":2521},"2025-05-16",52.2,52.26,51.67,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":102,"percent_change":2528,"volume":769,"transactions":9,"vwap":2526},"2025-05-15",51.71,52.0099983,51.47,1.98,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":1835,"percent_change":2533,"volume":1107,"transactions":9,"vwap":2532},"2025-05-14",51.68,51,-1.11,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1258,"volume":2366,"transactions":9,"vwap":2539},"2025-05-13",51.37,51.84,51.27,51.57,0.2,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2536,"change":1597,"percent_change":1038,"volume":2546,"transactions":9,"vwap":2536},"2025-05-12",50.93,51.8,50.75,14900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1927,"percent_change":731,"volume":2103,"transactions":9,"vwap":2552},"2025-05-09",51.099998,51.26,50.69,50.9,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":1220,"percent_change":1442,"volume":1183,"transactions":9,"vwap":2557},"2025-05-08",50.8,50.95,50.46,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2561,"change":1834,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-07",51.16,50.86,-0.68,200,{"date":2565,"open":2566,"high":2567,"low":2556,"close":2568,"change":1468,"percent_change":2569,"volume":1115,"transactions":9,"vwap":2568},"2025-05-06",51.29,51.42,51.21,-0.41,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2567,"change":910,"percent_change":488,"volume":2575,"transactions":9,"vwap":2567},"2025-05-05",51.39,51.58,51.33,11900,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2086,"percent_change":2581,"volume":1025,"transactions":9,"vwap":2580},"2025-05-02",50.64,51.18,51.11,4.07,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":201,"volume":1977,"transactions":9,"vwap":2585},"2025-05-01",50.17,49.11,-0.66,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2174,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-04-30",48.63,49.81,49.77,-0.04,13400,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2597,"change":1257,"percent_change":2288,"volume":1677,"transactions":9,"vwap":2597},"2025-04-29",49.5,49.79,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2601,"change":1598,"percent_change":1369,"volume":1677,"transactions":9,"vwap":2601},"2025-04-28",48.71,49.56,{"date":2603,"open":2604,"high":138,"low":2605,"close":138,"change":759,"percent_change":890,"volume":1107,"transactions":9,"vwap":138},"2025-04-25",48.57,48.32,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":1060,"percent_change":2610,"volume":1677,"transactions":9,"vwap":2609},"2025-04-24",47.59,48.49,2.69,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1867,"percent_change":38,"volume":960,"transactions":9,"vwap":2616},"2025-04-23",48.049999,48.17,47.19,47.22,{"date":180,"open":176,"high":2618,"low":176,"close":2619,"change":1150,"percent_change":1368,"volume":769,"transactions":9,"vwap":2619},47.02,46.88]