[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPR":3,"homepage-market-summary":35,"stock-historical-EPR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EPR Properties","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","EPR Properties is a real estate investment trust that focuses on underwriting experiential property investments on key industry and property cash flow criteria, and the credit metrics of tenants and customers. The company invests in two property segments: Experiential, including theaters, family entertainment centers, ski resorts, and other attractions; and Education, including early childhood education centers and private school properties. The company's business is focused on Experiential real estate. The majority of revenue comes from the Experiential sector.","54","Kansas City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.5899,3.72,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.45,55.78,56.91,55.31,55.49,0.96,1.73,814361.077976,13617,56.4324,64.97,48.11,777171.963146788,49.5,7261,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},790508,288535390.786697,13.99,"2025-04-22",[186,187,197,208,219,229,240,250,261,272,280,290,299,310,321,332,342,352,363,373,384,395,404,413,423,433,442,452,461,469,480,491,500,510,518,529,539,550,560,570,581,590,597,606,617,628,638,647,657,666,677,687,696,704,712,718,725,733,739,745,753,759,765,773,781,789,795,804,811,817,825,832,840,849,856,863,870,877,882,887,892,899,905,913,921,927,933,941,948,954,961,968,975,980,985,994,1001,1008,1015,1021,1029,1035,1040,1046,1054,1061,1069,1077,1084,1088,1096,1103,1110,1117,1123,1129,1134,1140,1146,1154,1161,1169,1178,1186,1193,1198,1205,1213,1220,1228,1234,1243,1251,1258,1265,1274,1282,1289,1294,1300,1306,1314,1320,1325,1333,1336,1341,1348,1354,1359,1366,1372,1379,1384,1388,1396,1403,1410,1416,1420,1426,1431,1438,1443,1449,1452,1456,1461,1468,1475,1481,1489,1496,1504,1513,1520,1526,1533,1541,1546,1553,1562,1569,1575,1582,1589,1596,1603,1609,1615,1623,1631,1637,1644,1651,1658,1663,1670,1676,1682,1687,1691,1695,1702,1709,1715,1719,1724,1729,1736,1743,1750,1754,1759,1766,1772,1778,1784,1789,1796,1803,1809,1813,1818,1822,1829,1835,1842,1847,1852,1858,1864,1872,1877,1885,1889,1896,1902,1907,1914,1920,1928,1935,1940,1946,1952,1960,1964,1968,1975,1981,1987,1992,1997,2003,2006,2011,2015,2021,2024,2027,2033,2036,2041,2047,2051,2056,2061,2066,2073,2078,2084,2088,2095,2101,2106,2110,2118,2124,2129,2135,2140,2146,2151,2156,2160,2166,2171,2179,2185,2190,2196,2202,2207,2211,2215,2221,2224,2230,2233,2239,2245,2249,2253,2258,2261,2267,2273,2280,2286,2291,2297,2302,2305,2309,2313,2316,2320,2324,2327,2334,2338,2344,2348,2354,2357,2363,2369,2373,2376,2379,2383,2388,2393,2396,2401,2404,2408,2413,2420,2423,2429,2434,2439,2445,2448,2451,2456,2463,2469,2473,2479,2485,2490,2495,2501,2508,2512,2517,2524,2529,2534,2540,2547,2552],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",56,56.0187,55,-0.64,-1.14,789142.714081,14728,55.5951,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",56.93,57,56.06,56.13,-1.06,-1.85,740274.586761,11239,56.291,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",56.8,57.46,56.68,57.19,0.21,0.37,635190.715862,12238,57.1129,{"date":220,"open":210,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",57.185,56.34,56.98,0.15,0.26,782628.705938,12413,56.9061,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",56.7,57.04,56.1,56.83,0.02,0.04,684697.050962,11687,56.6165,{"date":241,"open":232,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",57.17,56.26,56.81,-0.11,-0.19,564507.430386,10129,56.6959,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",57.58,57.66,56.79,56.92,-0.92,-1.59,869872.953303,11929,57.0177,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",57.49,58.095,57.3,57.84,0.41,0.71,753134.559558,13952,57.7957,{"date":273,"open":274,"high":252,"low":274,"close":275,"change":268,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.62,57.43,1.25,748145.671433,14554,57.3846,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",57.12,56.46,56.72,-0.44,-0.77,1953669.366677,13186,56.7581,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":224,"percent_change":225,"volume":296,"transactions":297,"vwap":298},"2026-09-17",57.27,57.41,56.7001,57.16,847611.087617,12979,57.1351,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",58.63,59.2,56.23,57.01,-1.68,-2.86,1424072.69316,23254,57.1619,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",58.71,58.95,58,58.69,-0.12,-0.2,882370.338934,14219,58.5907,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",59.39,60.06,58.46,58.81,-0.37,-0.63,994609.385623,14987,58.8539,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",59.64,58.75,59.18,-0.15,-0.25,876271.603821,14982,59.162,{"date":343,"open":344,"high":324,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",59.87,58.56,59.33,-0.34,-0.57,1177804.780794,15793,59.2163,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",60.09,60.2,59.28,59.67,-0.23,-0.38,1056023.734486,16083,59.6601,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":337,"volume":370,"transactions":371,"vwap":372},"2026-09-08",59.85,60.6,59.562,59.9,-0.09,850796.389615,11659,60.009,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",60.14,60.845,59.48,59.99,-0.49,-0.81,1260042.162237,16503,59.9679,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",59.95,60.54,59.68,60.48,0.87,1.46,592165.923614,12756,60.3632,{"date":396,"open":323,"high":397,"low":398,"close":399,"change":127,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",59.657,58.55,59.61,0.42,487629.308357,11808,59.4166,{"date":405,"open":336,"high":357,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",58.9833,59.36,0.65,1.11,718498.939638,13757,59.2774,{"date":414,"open":415,"high":416,"low":417,"close":312,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",59.05,59.17,58.61,-0.84,-1.41,903457.607221,11578,58.748,{"date":424,"open":425,"high":426,"low":336,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",59.83,60.099,59.55,-0.06,-0.1,493646.776106,10105,59.5855,{"date":434,"open":435,"high":435,"low":436,"close":399,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",59.82,59.31,-0.39,-0.65,551261.448029,10664,59.5805,{"date":443,"open":389,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",60.91,59.92,60,-0.33,-0.55,571828.468129,10848,60.2245,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":358,"percent_change":359,"volume":458,"transactions":459,"vwap":460},"2026-08-25",60.61,60.98,60.31,60.33,895486.244521,11913,60.5592,{"date":462,"open":463,"high":464,"low":465,"close":463,"change":214,"percent_change":157,"volume":466,"transactions":467,"vwap":468},"2026-08-24",60.56,61.0854,60.18,938321.095924,16433,60.5382,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",61.3,61.4105,60.3,60.35,-0.87,-1.42,565204.164177,11450,60.51,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",61.33,61.55,60.8701,61.22,0.6,0.99,711736.084307,12520,61.183,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":127,"percent_change":267,"volume":497,"transactions":498,"vwap":499},"2026-08-19",60.96,61,60.01,60.62,635419.707169,12420,60.4903,{"date":501,"open":502,"high":503,"low":473,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",60.78,61.28,60.37,-0.13,-0.21,776286.879801,13729,60.6808,{"date":511,"open":494,"high":494,"low":425,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",60.5,-0.75,-1.22,611248.816359,14865,60.3495,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",61.69,62.15,61.13,61.25,-0.45,-0.73,633059.120595,12529,61.4499,{"date":530,"open":531,"high":532,"low":520,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",61.78,62.58,61.7,0.29,0.47,591944.559456,12251,61.9323,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",59.8,61.46,59.78,61.41,1.63,2.73,632685.822165,12417,60.9807,{"date":551,"open":552,"high":553,"low":554,"close":543,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",60.1,60.435,59.63,-0.62,-1.03,1151219.079606,13966,59.8482,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",61.77,60.28,60.4,-1.8,-2.89,679230.443673,14681,60.5794,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",61.15,62.28,60.955,62.2,0.86,1.4,659663.106281,14880,61.8864,{"date":582,"open":366,"high":583,"low":584,"close":585,"change":214,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",61.76,60.595,61.34,0.34,637788.523092,12473,61.3811,{"date":591,"open":592,"high":593,"low":324,"close":522,"change":369,"percent_change":337,"volume":594,"transactions":595,"vwap":596},"2026-08-05",60.85,61.285,766362.438898,15168,60.9181,{"date":598,"open":599,"high":600,"low":601,"close":485,"change":602,"percent_change":235,"volume":603,"transactions":604,"vwap":605},"2026-08-04",60.63,61.53,59.69,0.01,877443.735756,18636,61.0671,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",62.05,62.32,60.92,61.21,-0.86,-1.39,1041244.149771,19752,61.3254,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",63.7,63.854,61.72,62.07,-1.94,-3.03,810951.362273,17865,62.0723,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",64.5,62.27,64.01,0.08,0.13,829983.972517,20615,63.4245,{"date":639,"open":640,"high":30,"low":641,"close":642,"change":437,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",64.29,63.585,63.93,-0.61,794217.078263,16905,64.0348,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":577,"volume":654,"transactions":655,"vwap":656},"2026-07-28",63.85,64.69,63.52,64.32,0.89,750531.547344,16569,64.3833,{"date":658,"open":651,"high":659,"low":660,"close":661,"change":429,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",64.59,63.06,63.43,-0.16,884161.459152,20281,63.74,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",62.11,63.69,62.1,63.53,1.55,2.5,653177.908736,15577,63.2735,{"date":678,"open":679,"high":521,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",61.82,61.5,61.98,-0.05,-0.08,463482.180445,11291,61.8843,{"date":688,"open":631,"high":689,"low":690,"close":691,"change":692,"percent_change":245,"volume":693,"transactions":694,"vwap":695},"2026-07-22",62.525,61.84,62.03,-0.07,507871.869581,10876,62.1498,{"date":697,"open":698,"high":699,"low":700,"close":670,"change":692,"percent_change":245,"volume":701,"transactions":702,"vwap":703},"2026-07-21",61.99,62.26,61.515,466826.752695,11106,61.929,{"date":705,"open":521,"high":706,"low":680,"close":707,"change":708,"percent_change":428,"volume":709,"transactions":710,"vwap":711},"2026-07-20",62.34,62.17,-0.04,760927.203822,12569,62.0306,{"date":713,"open":714,"high":715,"low":621,"close":716,"change":682,"percent_change":683,"volume":717,"transactions":9,"vwap":716},"2026-07-17",62.5,63.3,62.21,458700,{"date":719,"open":720,"high":699,"low":721,"close":699,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":699},"2026-07-16",60.46,60.27,2.13,3.54,1066500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":487,"volume":732,"transactions":9,"vwap":730},"2026-07-15",59.76,60.71,59.75,60.13,0.59,555500,{"date":734,"open":368,"high":375,"low":735,"close":736,"change":737,"percent_change":524,"volume":738,"transactions":9,"vwap":736},"2026-07-14",59.46,59.54,-0.27,499100,{"date":740,"open":344,"high":446,"low":741,"close":742,"change":743,"percent_change":147,"volume":744,"transactions":9,"vwap":742},"2026-07-13",59.25,59.81,0.19,506800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":633,"volume":752,"transactions":9,"vwap":750},"2026-07-10",59.72,60.07,59.15,59.62,0.05,333400,{"date":754,"open":755,"high":456,"low":756,"close":757,"change":428,"percent_change":429,"volume":758,"transactions":9,"vwap":757},"2026-07-09",59.97,59.49,59.57,759500,{"date":760,"open":344,"high":761,"low":762,"close":554,"change":506,"percent_change":763,"volume":764,"transactions":9,"vwap":554},"2026-07-08",60.080002,59.32,-0.35,1185900,{"date":766,"open":344,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",61.02,59.65,59.84,0.63,1.06,566500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":743,"volume":780,"transactions":9,"vwap":778},"2026-07-06",59.099998,59.7,58.84,59.21,0.11,454700,{"date":782,"open":783,"high":784,"low":785,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-07-02",58.12,59.13,57.76,1.36,2.36,523700,{"date":790,"open":791,"high":301,"low":792,"close":792,"change":737,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",58.080002,57.74,-0.47,755000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",58.24,58.73,57.99,58.0099983,-1.01,-1.71,521000,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":193,"volume":810,"transactions":9,"vwap":808},"2026-06-29",59.41,58.39,59.02,-0.68,607200,{"date":812,"open":813,"high":425,"low":814,"close":776,"change":142,"percent_change":815,"volume":816,"transactions":9,"vwap":776},"2026-06-26",59.45,59.049999,1.12,898400,{"date":818,"open":819,"high":427,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",59.19,57.9,59.040001,0.1,0.17,490500,{"date":826,"open":407,"high":399,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",58.67,58.94,-0.24,-0.41,571600,{"date":833,"open":834,"high":835,"low":836,"close":336,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":336},"2026-06-23",58.11,59.26,58.09,1.14,1.96,472100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",57.53,58.27,57.5,58.040001,0.53,0.92,634300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":505,"percent_change":358,"volume":855,"transactions":9,"vwap":854},"2026-06-18",58.060001,58.42,57.25,57.51,1011700,{"date":857,"open":828,"high":741,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",57.26,57.64,-1.46,-2.47,678900,{"date":864,"open":865,"high":866,"low":867,"close":775,"change":164,"percent_change":868,"volume":869,"transactions":9,"vwap":775},"2026-06-16",58.7,59.23,58.37,1.27,585200,{"date":871,"open":386,"high":872,"low":800,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",60.21,58.36,-1.49,-2.49,722200,{"date":878,"open":366,"high":767,"low":742,"close":365,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":365},"2026-06-12",0.69,1.17,870000,{"date":883,"open":427,"high":354,"low":884,"close":885,"change":317,"percent_change":347,"volume":886,"transactions":9,"vwap":885},"2026-06-11",59.14,59.16,438900,{"date":888,"open":889,"high":564,"low":835,"close":407,"change":586,"percent_change":890,"volume":891,"transactions":9,"vwap":407},"2026-06-10",59.5,0.58,592300,{"date":893,"open":894,"high":784,"low":895,"close":808,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":808},"2026-06-09",57.98,57.87,1.38,2.39,823800,{"date":900,"open":901,"high":845,"low":902,"close":859,"change":903,"percent_change":58,"volume":904,"transactions":9,"vwap":859},"2026-06-08",57.45,57.33,0.28,719500,{"date":906,"open":907,"high":908,"low":189,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",56.049999,57.8,57.36,1.2,2.14,441900,{"date":914,"open":223,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",57.24,55.64,56.16,-0.18,-0.32,583800,{"date":922,"open":923,"high":924,"low":925,"close":222,"change":316,"percent_change":506,"volume":926,"transactions":9,"vwap":222},"2026-06-03",56.29,56.94,56.25,533300,{"date":928,"open":929,"high":924,"low":930,"close":283,"change":225,"percent_change":931,"volume":932,"transactions":9,"vwap":283},"2026-06-02",56.36,56.080002,0.46,662000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":874,"volume":940,"transactions":9,"vwap":938},"2026-06-01",56.64,56.89,56.14,56.2,-0.85,708000,{"date":942,"open":842,"high":908,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",56.47,57.049999,-0.79,-1.37,796700,{"date":949,"open":799,"high":950,"low":951,"close":266,"change":662,"percent_change":952,"volume":953,"transactions":9,"vwap":266},"2026-05-28",58.47,57.67,-0.28,628200,{"date":955,"open":956,"high":889,"low":957,"close":314,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":314},"2026-05-27",59.24,57.91,-1.16,-1.96,719600,{"date":962,"open":963,"high":964,"low":965,"close":885,"change":966,"percent_change":847,"volume":967,"transactions":9,"vwap":885},"2026-05-26",58.87,59.38,58.59,0.54,561300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":369,"percent_change":337,"volume":974,"transactions":9,"vwap":973},"2026-05-22",58.9,58.91,58.45,58.62,417700,{"date":976,"open":797,"high":313,"low":977,"close":312,"change":147,"percent_change":978,"volume":979,"transactions":9,"vwap":312},"2026-05-21",57.95,0.55,531600,{"date":981,"open":982,"high":777,"low":820,"close":807,"change":983,"percent_change":137,"volume":984,"transactions":9,"vwap":807},"2026-05-20",58.07,0.45,687500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",58.28,58.44,57.78,57.94,-0.4,-0.69,746100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":487,"percent_change":26,"volume":1000,"transactions":9,"vwap":999},"2026-05-18",57.69,58.41,57.6,58.34,449200,{"date":1002,"open":1003,"high":1003,"low":858,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",58.18,57.35,-0.54,-0.93,578000,{"date":1009,"open":398,"high":1010,"low":1011,"close":1012,"change":952,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",58.8,57.85,57.89,-0.48,462800,{"date":1016,"open":845,"high":1017,"low":252,"close":1018,"change":505,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",58.52,58.17,-0.22,598300,{"date":1022,"open":335,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",58.76,57.79,58.3,-0.46,-0.78,815000,{"date":1030,"open":1031,"high":1023,"low":996,"close":1023,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-05-11",58.51,0.48,0.82,963200,{"date":1036,"open":783,"high":1037,"low":1038,"close":987,"change":132,"percent_change":879,"volume":1039,"transactions":9,"vwap":987},"2026-05-08",58.49,57.48,1030000,{"date":1041,"open":213,"high":814,"low":1042,"close":1043,"change":672,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",56.67,57.88,2.75,1004000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":586,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",56.12,56.66,56.060001,56.33,0.61,731800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":164,"percent_change":87,"volume":1060,"transactions":9,"vwap":1059},"2026-05-05",55.27,56.15,55.18,55.99,557300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":682,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",55.14,55.81,54.78,55.25,-0.03,793300,{"date":1070,"open":1071,"high":1072,"low":1063,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",55.7,55.89,55.28,-0.53,-0.95,625800,{"date":1078,"open":1079,"high":943,"low":1080,"close":1064,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1064},"2026-04-30",56.09,55.32,-0.59,-1.05,655500,{"date":1085,"open":202,"high":924,"low":1050,"close":1086,"change":428,"percent_change":245,"volume":1087,"transactions":9,"vwap":1086},"2026-04-29",56.4,775100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":283,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":283},"2026-04-28",55.83,56.58,55.11,1.09,1.97,691800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":918,"percent_change":919,"volume":1102,"transactions":9,"vwap":1101},"2026-04-27",55.57,56.099998,55.22,55.37,441300,{"date":1104,"open":1105,"high":284,"low":1106,"close":1107,"change":612,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",56.35,55.52,55.55,-1.52,486000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":770,"percent_change":122,"volume":1116,"transactions":9,"vwap":1115},"2026-04-23",56.28,56.44,55.66,56.41,332800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":21,"change":1027,"percent_change":1121,"volume":1122,"transactions":9,"vwap":21},"2026-04-22",56.95,55.45,-1.38,467300,{"date":1124,"open":1125,"high":282,"low":1086,"close":1126,"change":991,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",56.99,56.56,-0.7,375800,{"date":1130,"open":1131,"high":1125,"low":1105,"close":1132,"change":903,"percent_change":58,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",56.5,56.96,429900,{"date":1135,"open":930,"high":199,"low":1136,"close":212,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":212},"2026-04-17",55.98,0.79,1.41,526100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1072,"change":379,"percent_change":475,"volume":1145,"transactions":9,"vwap":1072},"2026-04-16",56.39,56.69,55.39,943000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":846,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",55.84,56.84,55.74,56.38,0.3,1345700,{"date":1155,"open":1156,"high":20,"low":1157,"close":930,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":930},"2026-04-14",54.72,54.66,1.24,2.26,1369800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":577,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",53.3,54.88,52.82,54.84,2.62,978500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-10",53.46,53.89,53.24,53.44,0.33,0.62,812900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":823,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",52.96,53.94,52.56,53.11,0.09,543100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":268,"percent_change":786,"volume":1192,"transactions":9,"vwap":1191},"2026-04-08",52.83,53.26,52.52,53.02,1048700,{"date":1194,"open":1195,"high":1190,"low":1195,"close":1196,"change":577,"percent_change":1044,"volume":1197,"transactions":9,"vwap":1196},"2026-04-07",50.88,52.31,916200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":338,"percent_change":379,"volume":1204,"transactions":9,"vwap":1203},"2026-04-06",51.02,51.32,50.72,50.91,580000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":576,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",50.43,51.2,50.049999,51.16,1.71,812800,{"date":1214,"open":1215,"high":1202,"low":1216,"close":1217,"change":586,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",49.82,49.72,50.3,0.68,939900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":786,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",49.65,50.5,49.2,49.96,0.67,862200,{"date":1229,"open":1230,"high":1209,"low":1231,"close":1232,"change":890,"percent_change":65,"volume":1233,"transactions":9,"vwap":1232},"2026-03-30",49.07,48.82,49.29,912200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",49.47,49.86,48.36,48.71,-0.9,-1.81,1200900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":822,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",49.32,49.94,49.12,49.61,0.2,905200,{"date":1252,"open":1202,"high":1253,"low":1254,"close":1255,"change":418,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",50.78,49.48,49.51,-1.67,1003300,{"date":1259,"open":33,"high":1260,"low":1261,"close":1262,"change":268,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",50.66,49.39,50.35,1.43,1479600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",51.29,51.5,49.62,49.64,-0.82,-1.63,1312300,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",53.5,50.22,50.46,-3.02,-5.65,2130800,{"date":1283,"open":191,"high":1284,"low":1171,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-19",55.029999,53.48,-1.57,-2.85,993200,{"date":1290,"open":1079,"high":303,"low":191,"close":1291,"change":514,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",55.049999,-2.17,925700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":42,"change":235,"percent_change":236,"volume":1299,"transactions":9,"vwap":42},"2026-03-17",56.6,56.78,56.02,409800,{"date":1301,"open":274,"high":1302,"low":1303,"close":925,"change":1304,"percent_change":267,"volume":1305,"transactions":9,"vwap":925},"2026-03-16",56.87,56.24,0.23,401600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1298,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1298},"2026-03-13",56.52,57.09,55.65,0.22,0.39,587200,{"date":1315,"open":189,"high":1316,"low":1150,"close":1317,"change":1006,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",56.55,55.8,-1.64,1388900,{"date":1321,"open":1132,"high":853,"low":1051,"close":1322,"change":286,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-11",56.73,-1.34,876700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":844,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":844},"2026-03-10",57.75,58.2,57.32,-0.3,-0.52,597600,{"date":1334,"open":265,"high":957,"low":20,"close":908,"change":586,"percent_change":731,"volume":1335,"transactions":9,"vwap":908},"2026-03-09",942600,{"date":1337,"open":1338,"high":792,"low":1091,"close":211,"change":429,"percent_change":1339,"volume":1340,"transactions":9,"vwap":211},"2026-03-06",57.18,-0.17,1127500,{"date":1342,"open":889,"high":1343,"low":1302,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",59.52,57.56,-2.16,-3.62,1932100,{"date":1349,"open":1350,"high":368,"low":1351,"close":747,"change":1352,"percent_change":358,"volume":1353,"transactions":9,"vwap":747},"2026-03-04",59.88,59.22,-0.14,489900,{"date":1355,"open":735,"high":378,"low":1356,"close":1357,"change":683,"percent_change":505,"volume":1358,"transactions":9,"vwap":1357},"2026-03-03",58.77,59.86,613300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":846,"percent_change":653,"volume":1365,"transactions":9,"vwap":1364},"2026-03-02",58.96,60.040001,58.79,59.94,873500,{"date":1367,"open":564,"high":1368,"low":1351,"close":806,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":806},"2026-02-27",60.81,-1.4,-2.3,1383500,{"date":1373,"open":446,"high":1374,"low":1375,"close":1368,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-02-26",62.080002,58.85,2.46,4.22,1722100,{"date":1380,"open":335,"high":1381,"low":998,"close":1382,"change":524,"percent_change":286,"volume":1383,"transactions":9,"vwap":1382},"2026-02-25",58.92,58.35,773200,{"date":1385,"open":1361,"high":1386,"low":843,"close":1010,"change":358,"percent_change":437,"volume":1387,"transactions":9,"vwap":1010},"2026-02-24",59.12,733600,{"date":1389,"open":314,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",59.53,57.77,59.029999,1.28,2.22,1108400,{"date":1397,"open":1398,"high":1399,"low":255,"close":1327,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1327},"2026-02-20",57.55,57.81,0.44,0.77,545200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":743,"percent_change":1175,"volume":1409,"transactions":9,"vwap":1408},"2026-02-19",57.15,57.86,57.029999,57.31,469900,{"date":1411,"open":1412,"high":1412,"low":254,"close":282,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":282},"2026-02-18",58.19,-1.33,-2.28,954200,{"date":1417,"open":1037,"high":821,"low":1418,"close":972,"change":708,"percent_change":692,"volume":1419,"transactions":9,"vwap":972},"2026-02-17",58.23,733800,{"date":1421,"open":1038,"high":1422,"low":858,"close":1037,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1037},"2026-02-13",58.6,1.16,2.02,762500,{"date":1427,"open":977,"high":1428,"low":1429,"close":902,"change":245,"percent_change":246,"volume":1430,"transactions":9,"vwap":902},"2026-02-12",58.26,56.74,791300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1352,"percent_change":829,"volume":1437,"transactions":9,"vwap":1436},"2026-02-11",57.65,58.58,57.37,57.44,746900,{"date":1439,"open":1440,"high":1441,"low":1086,"close":252,"change":837,"percent_change":1424,"volume":1442,"transactions":9,"vwap":252},"2026-02-10",56.54,57.73,830700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1113,"change":743,"percent_change":586,"volume":1448,"transactions":9,"vwap":1113},"2026-02-09",56.18,56.48,55.5,528400,{"date":1450,"open":1042,"high":901,"low":1079,"close":925,"change":1352,"percent_change":338,"volume":1451,"transactions":9,"vwap":925},"2026-02-06",833000,{"date":1453,"open":1454,"high":284,"low":1072,"close":1142,"change":1152,"percent_change":846,"volume":1455,"transactions":9,"vwap":1142},"2026-02-05",56.07,730000,{"date":1457,"open":1458,"high":1316,"low":1459,"close":1079,"change":164,"percent_change":87,"volume":1460,"transactions":9,"vwap":1079},"2026-02-04",55.73,55.4,923300,{"date":1462,"open":1463,"high":1107,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-03",53.7,55.35,1.72,3.21,903700,{"date":1469,"open":1470,"high":1471,"low":1174,"close":1472,"change":643,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-02",53.81,54.3,53.63,-1.12,633100,{"date":1476,"open":1477,"high":1478,"low":1183,"close":1479,"change":132,"percent_change":164,"volume":1480,"transactions":9,"vwap":1479},"2026-01-30",53.45,54.32,54.24,757800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":911,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-29",52.15,53.95,51.92,53.84,4.14,1171800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":633,"percent_change":224,"volume":1495,"transactions":9,"vwap":1494},"2026-01-28",51.94,52.060001,51.33,51.7,912600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1082,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-27",52.71,52.9,51,51.62,-1.99,1127700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-26",54.4,54.53,52.58,52.67,-1.5,-2.77,809600,{"date":1514,"open":1515,"high":1120,"low":1516,"close":1517,"change":1127,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",54.96,54.09,54.17,-1.28,693900,{"date":1521,"open":1522,"high":1056,"low":1523,"close":1524,"change":751,"percent_change":1184,"volume":1525,"transactions":9,"vwap":1524},"2026-01-22",54.73,54.36,54.87,969400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1013,"percent_change":475,"volume":1532,"transactions":9,"vwap":1531},"2026-01-21",55.47,55.6,54.51,54.82,813600,{"date":1534,"open":1529,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",56.029999,54.91,55.3,-0.6,-1.07,960100,{"date":1542,"open":1530,"high":1298,"low":1530,"close":1543,"change":409,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-16",55.9,2.03,681200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":779,"percent_change":1249,"volume":1552,"transactions":9,"vwap":1551},"2026-01-15",55.12,55.23,54.55,54.79,992000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-14",54.07,54.8,53.82,54.68,0.84,1.56,1044300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1486,"change":164,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1486},"2026-01-13",53.27,54.19,52.81,1.39,1681100,{"date":1570,"open":1196,"high":1571,"low":1572,"close":1573,"change":164,"percent_change":1138,"volume":1574,"transactions":9,"vwap":1573},"2026-01-12",53.21,52.17,53.099998,566400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":317,"percent_change":359,"volume":1581,"transactions":9,"vwap":1580},"2026-01-09",52.47,52.97,52.27,52.36,433400,{"date":1583,"open":1584,"high":1498,"low":1585,"close":1182,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1182},"2026-01-08",51.56,51.47,0.98,1.9,682100,{"date":1590,"open":1201,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1559,"volume":1595,"transactions":9,"vwap":1593},"2026-01-07",51.97,51.23,51.58,0.43,694600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1311,"percent_change":1594,"volume":1602,"transactions":9,"vwap":1601},"2026-01-06",50.92,51.35,50.61,51.15,416200,{"date":1604,"open":1202,"high":1605,"low":1606,"close":1607,"change":823,"percent_change":1175,"volume":1608,"transactions":9,"vwap":1607},"2026-01-05",51.26,50.39,50.93,711200,{"date":1610,"open":1611,"high":1200,"low":1612,"close":1613,"change":576,"percent_change":1465,"volume":1614,"transactions":9,"vwap":1613},"2026-01-02",49.85,49.38,50.76,715600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":192,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-31",50.27,50.28,49.89,49.9,-1.27,552900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":112,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-30",50.51,50.59,50.26,50.54,0.12,464100,{"date":1632,"open":1633,"high":1223,"low":1634,"close":1635,"change":267,"percent_change":1033,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",50.29,49.93,50.48,639400,{"date":1638,"open":1639,"high":1618,"low":1640,"close":1641,"change":633,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-26",50.11,49.8,50.07,0.16,426200,{"date":1645,"open":33,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":122,"volume":1650,"transactions":9,"vwap":1648},"2025-12-24",50.060001,49.45,49.99,0.56,349300,{"date":1652,"open":1641,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1473,"volume":1657,"transactions":9,"vwap":1655},"2025-12-23",50.18,49.28,49.43,-0.56,552800,{"date":1659,"open":1639,"high":1277,"low":1660,"close":1648,"change":918,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1648},"2025-12-22",49.63,-0.36,652800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":267,"percent_change":1033,"volume":1669,"transactions":9,"vwap":1668},"2025-12-19",49.88,50.68,49.7,50.17,1562100,{"date":1671,"open":1640,"high":1653,"low":1672,"close":1673,"change":1674,"percent_change":112,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",49.6,49.76,0.03,770100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":428,"percent_change":316,"volume":1588,"transactions":9,"vwap":1681},"2025-12-17",49.79,50.13,49.4,49.73,{"date":1683,"open":1684,"high":1626,"low":1236,"close":1678,"change":285,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-12-16",50.32,-0.88,711500,{"date":1688,"open":1618,"high":1606,"low":1255,"close":1689,"change":1642,"percent_change":147,"volume":1690,"transactions":9,"vwap":1689},"2025-12-15",50.23,950200,{"date":1692,"open":1693,"high":1223,"low":1673,"close":1641,"change":1175,"percent_change":142,"volume":1694,"transactions":9,"vwap":1641},"2025-12-12",50.040001,774600,{"date":1696,"open":1666,"high":1697,"low":1698,"close":1699,"change":945,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-11",50.87,49.41,49.74,-1.56,734100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1339,"percent_change":347,"volume":1708,"transactions":9,"vwap":1707},"2025-12-10",50.67,51.049999,50.36,50.53,630600,{"date":1710,"open":1711,"high":1712,"low":1666,"close":1713,"change":316,"percent_change":829,"volume":1714,"transactions":9,"vwap":1713},"2025-12-09",51.080002,51.8,50.7,606000,{"date":1716,"open":1268,"high":1268,"low":1618,"close":1717,"change":1271,"percent_change":257,"volume":1718,"transactions":9,"vwap":1717},"2025-12-08",50.82,884700,{"date":1720,"open":1721,"high":1577,"low":1593,"close":1722,"change":737,"percent_change":1331,"volume":1723,"transactions":9,"vwap":1722},"2025-12-05",51.83,51.64,926200,{"date":1725,"open":1196,"high":1499,"low":1726,"close":1727,"change":1074,"percent_change":801,"volume":1728,"transactions":9,"vwap":1727},"2025-12-04",51.84,51.91,569900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":633,"percent_change":224,"volume":1735,"transactions":9,"vwap":1734},"2025-12-03",52.5,52.95,52.16,52.44,619600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1580,"change":793,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1580},"2025-12-02",52.78,52.91,51.88,-0.89,761900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1188,"change":1649,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1188},"2025-12-01",51.95,52.94,51.76,1.07,856000,{"date":1751,"open":1752,"high":1734,"low":1745,"close":1579,"change":1067,"percent_change":428,"volume":1753,"transactions":9,"vwap":1579},"2025-11-28",52.28,383700,{"date":1755,"open":1756,"high":1191,"low":1572,"close":1756,"change":1757,"percent_change":157,"volume":1758,"transactions":9,"vwap":1756},"2025-11-26",52.3,0.18,530300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":779,"percent_change":214,"volume":1765,"transactions":9,"vwap":1764},"2025-11-25",52.34,53.09,52.11,52.12,604400,{"date":1767,"open":1768,"high":1769,"low":1584,"close":1770,"change":224,"percent_change":534,"volume":1771,"transactions":9,"vwap":1770},"2025-11-24",51.71,52.18,52.0099983,562200,{"date":1773,"open":1774,"high":1756,"low":1775,"close":1776,"change":1052,"percent_change":65,"volume":1777,"transactions":9,"vwap":1776},"2025-11-21",51.46,51.31,51.86,485600,{"date":1779,"open":1780,"high":1781,"low":1200,"close":1782,"change":822,"percent_change":1249,"volume":1783,"transactions":9,"vwap":1782},"2025-11-20",51.42,51.72,51.25,657300,{"date":1785,"open":1786,"high":1787,"low":1253,"close":1601,"change":779,"percent_change":1311,"volume":1788,"transactions":9,"vwap":1601},"2025-11-19",51.029999,51.51,552600,{"date":1790,"open":1791,"high":1792,"low":1617,"close":1793,"change":142,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-18",50.62,51.21,51.040001,1.31,587600,{"date":1797,"open":1268,"high":1798,"low":1799,"close":1800,"change":1240,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-17",51.66,50.14,50.38,-1.76,525200,{"date":1804,"open":1607,"high":1267,"low":1805,"close":1806,"change":267,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-14",50.63,51.28,0.81,889500,{"date":1810,"open":1697,"high":1811,"low":1704,"close":1697,"change":428,"percent_change":316,"volume":1812,"transactions":9,"vwap":1697},"2025-11-13",51.3,564300,{"date":1814,"open":1786,"high":1815,"low":1816,"close":1607,"change":763,"percent_change":809,"volume":1817,"transactions":9,"vwap":1607},"2025-11-12",51.36,50.89,493700,{"date":1819,"open":1201,"high":1493,"low":1820,"close":1806,"change":1249,"percent_change":1312,"volume":1821,"transactions":9,"vwap":1806},"2025-11-11",50.83,398400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1711,"change":1629,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1711},"2025-11-10",50.94,51.45,50.77,0.24,653400,{"date":1830,"open":33,"high":1500,"low":33,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-07",50.96,1.62,3.28,652500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1330,"percent_change":1538,"volume":1841,"transactions":9,"vwap":1840},"2025-11-06",49.55,49.87,49,49.34,545900,{"date":1843,"open":1844,"high":1799,"low":1845,"close":1270,"change":1642,"percent_change":147,"volume":1846,"transactions":9,"vwap":1270},"2025-11-05",49.78,49.27,795100,{"date":1848,"open":1653,"high":1849,"low":1245,"close":1254,"change":525,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1254},"2025-11-04",50.34,-1.45,955800,{"date":1853,"open":1854,"high":1627,"low":31,"close":1855,"change":65,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",48.72,50.21,2.43,1131300,{"date":1859,"open":1860,"high":1840,"low":1861,"close":1862,"change":751,"percent_change":822,"volume":1863,"transactions":9,"vwap":1862},"2025-10-31",48.87,48.33,49.02,1644500,{"date":1865,"open":1782,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-30",51.63,48.29,48.97,-3.13,-6.01,1970200,{"date":1873,"open":1874,"high":1874,"low":1201,"close":1875,"change":830,"percent_change":1027,"volume":1876,"transactions":9,"vwap":1875},"2025-10-29",52.25,52.099998,1123100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1075,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-28",53.34,53.38,52.33,52.51,-1.78,737400,{"date":1886,"open":1887,"high":1887,"low":1571,"close":1171,"change":447,"percent_change":643,"volume":1888,"transactions":9,"vwap":1171},"2025-10-27",53.9,804200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":379,"percent_change":1240,"volume":1895,"transactions":9,"vwap":1894},"2025-10-24",54.57,54.65,53.77,53.79,831600,{"date":1897,"open":1898,"high":1898,"low":1887,"close":1899,"change":952,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-23",54.76,54.28,-0.51,748900,{"date":1903,"open":1164,"high":1092,"low":1904,"close":1905,"change":1674,"percent_change":112,"volume":1906,"transactions":9,"vwap":1905},"2025-10-22",54.2,54.56,684600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1507,"change":1271,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1507},"2025-10-21",55.36,55.43,54.34,-1.48,856900,{"date":1915,"open":1551,"high":1916,"low":1917,"close":1464,"change":1918,"percent_change":1832,"volume":1919,"transactions":9,"vwap":1464},"2025-10-20",55.48,54.5,0.88,761000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":117,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-17",54.54,54.74,53.8,54.47,-0.02,678600,{"date":1929,"open":1930,"high":1071,"low":1931,"close":1932,"change":556,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-16",55.62,54.21,54.48,-1.86,658700,{"date":1936,"open":191,"high":916,"low":1892,"close":1937,"change":1938,"percent_change":1794,"volume":1939,"transactions":9,"vwap":1937},"2025-10-15",55.51,0.72,1104500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1551,"change":1304,"percent_change":400,"volume":1945,"transactions":9,"vwap":1551},"2025-10-14",54.44,55.21,54.33,899000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1905,"change":879,"percent_change":1393,"volume":1951,"transactions":9,"vwap":1905},"2025-10-13",53.85,54.71,53.78,536500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":524,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-10",54.35,54.59,53.61,53.87,-0.83,842700,{"date":1961,"open":1891,"high":1962,"low":1517,"close":1478,"change":1926,"percent_change":708,"volume":1963,"transactions":9,"vwap":1478},"2025-10-09",54.75,796200,{"date":1965,"open":1551,"high":1531,"low":1555,"close":1911,"change":1966,"percent_change":1323,"volume":1967,"transactions":9,"vwap":1911},"2025-10-08",-0.74,869200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":316,"percent_change":1019,"volume":1974,"transactions":9,"vwap":1973},"2025-10-07",55.2,55.54,54.9,55.080002,770700,{"date":1976,"open":844,"high":1977,"low":1164,"close":1970,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1970},"2025-10-06",57.57,-2.26,-3.93,1269400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":211,"change":1966,"percent_change":1621,"volume":1986,"transactions":9,"vwap":211},"2025-10-03",58.29,58.57,57.39,688500,{"date":1988,"open":1989,"high":1990,"low":844,"close":1328,"change":316,"percent_change":506,"volume":1991,"transactions":9,"vwap":1328},"2025-10-02",58.15,58.22,611600,{"date":1993,"open":977,"high":398,"low":854,"close":1994,"change":1995,"percent_change":846,"volume":1996,"transactions":9,"vwap":1994},"2025-10-01",58.32,0.31,623300,{"date":1998,"open":213,"high":1999,"low":2000,"close":800,"change":2001,"percent_change":487,"volume":2002,"transactions":9,"vwap":800},"2025-09-30",58.14,57.13,0.57,692400,{"date":2004,"open":1327,"high":1327,"low":1119,"close":1436,"change":682,"percent_change":369,"volume":2005,"transactions":9,"vwap":1436},"2025-09-29",678000,{"date":2007,"open":2008,"high":1344,"low":1119,"close":263,"change":879,"percent_change":2009,"volume":2010,"transactions":9,"vwap":263},"2025-09-26",57.07,1.21,566000,{"date":2012,"open":2013,"high":1149,"low":930,"close":210,"change":770,"percent_change":815,"volume":2014,"transactions":9,"vwap":210},"2025-09-25",56.32,644900,{"date":2016,"open":1405,"high":2017,"low":2018,"close":2018,"change":801,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-24",57.4,56.17,-1.77,1175700,{"date":2022,"open":1115,"high":1329,"low":1086,"close":1338,"change":1137,"percent_change":577,"volume":2023,"transactions":9,"vwap":1338},"2025-09-23",521500,{"date":2025,"open":200,"high":200,"low":1051,"close":1142,"change":919,"percent_change":1656,"volume":2026,"transactions":9,"vwap":1142},"2025-09-22",801300,{"date":2028,"open":212,"high":2029,"low":2030,"close":2031,"change":662,"percent_change":952,"volume":2032,"transactions":9,"vwap":2031},"2025-09-19",57.23,56.51,56.71,1592400,{"date":2034,"open":1131,"high":1329,"low":1115,"close":1302,"change":1827,"percent_change":400,"volume":2035,"transactions":9,"vwap":1302},"2025-09-18",731400,{"date":2037,"open":234,"high":1436,"low":2038,"close":2039,"change":505,"percent_change":358,"volume":2040,"transactions":9,"vwap":2039},"2025-09-17",56.49,56.63,1236200,{"date":2042,"open":1412,"high":843,"low":231,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-16",56.76,-1.51,-2.59,1177600,{"date":2048,"open":398,"high":865,"low":2049,"close":843,"change":317,"percent_change":347,"volume":2050,"transactions":9,"vwap":843},"2025-09-15",57.97,1007800,{"date":2052,"open":254,"high":301,"low":1429,"close":950,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":950},"2025-09-12",1.87,3.3,1408900,{"date":2057,"open":1107,"high":1143,"low":1447,"close":1296,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1296},"2025-09-11",1.49,2.7,863300,{"date":2062,"open":2063,"high":21,"low":2064,"close":1092,"change":918,"percent_change":447,"volume":2065,"transactions":9,"vwap":1092},"2025-09-10",55.19,54.69,2360800,{"date":2067,"open":2068,"high":1144,"low":1188,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-09",53.07,55.29,2.09,3.93,2060200,{"date":2074,"open":1165,"high":1189,"low":2075,"close":2076,"change":428,"percent_change":245,"volume":2077,"transactions":9,"vwap":2076},"2025-09-08",52.48,53.2,919500,{"date":2079,"open":1477,"high":2080,"low":2081,"close":1189,"change":2082,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1189},"2025-09-05",53.66,52.54,0,941500,{"date":2085,"open":1956,"high":1957,"low":1738,"close":1189,"change":1352,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1189},"2025-09-04",-0.26,811400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1304,"percent_change":1594,"volume":2094,"transactions":9,"vwap":2093},"2025-09-03",52.98,53.6,52.75,53.4,892700,{"date":2096,"open":2097,"high":2098,"low":1566,"close":2099,"change":78,"percent_change":1502,"volume":2100,"transactions":9,"vwap":2099},"2025-09-02",53.88,54,53.17,1256300,{"date":2102,"open":2103,"high":1911,"low":1894,"close":2104,"change":245,"percent_change":317,"volume":2105,"transactions":9,"vwap":2104},"2025-08-29",54.049999,54.25,1132000,{"date":2107,"open":2108,"high":2108,"low":1557,"close":1523,"change":1081,"percent_change":1539,"volume":2109,"transactions":9,"vwap":1523},"2025-08-28",55.040001,856800,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-27",54.31,55.13,54.95,0.85,1.57,1035000,{"date":2119,"open":1486,"high":2120,"low":2121,"close":2122,"change":1311,"percent_change":267,"volume":2123,"transactions":9,"vwap":2122},"2025-08-26",54.38,53.76,54.099998,954100,{"date":2125,"open":2126,"high":2120,"low":2127,"close":2097,"change":505,"percent_change":829,"volume":2128,"transactions":9,"vwap":2097},"2025-08-25",53.99,53.75,838100,{"date":2130,"open":2131,"high":2132,"low":1470,"close":2133,"change":225,"percent_change":1032,"volume":2134,"transactions":9,"vwap":2133},"2025-08-22",54.12,54.37,54.0099983,768700,{"date":2136,"open":2137,"high":2122,"low":2138,"close":2127,"change":428,"percent_change":245,"volume":2139,"transactions":9,"vwap":2127},"2025-08-21",53.59,53.39,738900,{"date":2141,"open":2127,"high":2142,"low":1472,"close":1470,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1470},"2025-08-20",54.27,0.27,0.5,1101200,{"date":2147,"open":2081,"high":1472,"low":2081,"close":2148,"change":1807,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-19",53.54,1.54,1031500,{"date":2152,"open":2081,"high":2153,"low":1752,"close":2154,"change":224,"percent_change":534,"volume":2155,"transactions":9,"vwap":2154},"2025-08-18",52.87,52.73,1063200,{"date":2157,"open":2158,"high":2138,"low":1764,"close":1508,"change":793,"percent_change":1741,"volume":2159,"transactions":9,"vwap":1508},"2025-08-15",53.060001,1021800,{"date":2161,"open":2162,"high":1189,"low":2163,"close":2164,"change":327,"percent_change":992,"volume":2165,"transactions":9,"vwap":2164},"2025-08-14",53.040001,52.63,53.049999,570500,{"date":2167,"open":2138,"high":2168,"low":2154,"close":2169,"change":1184,"percent_change":823,"volume":2170,"transactions":9,"vwap":2169},"2025-08-13",53.64,53.42,981100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1586,"volume":2178,"transactions":9,"vwap":2176},"2025-08-12",53,53.41,52.61,53.33,0.52,858300,{"date":2180,"open":1948,"high":2181,"low":1498,"close":1566,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1566},"2025-08-11",53.91,-1.04,-1.93,847300,{"date":2186,"open":2187,"high":1962,"low":1470,"close":1948,"change":2188,"percent_change":1005,"volume":2189,"transactions":9,"vwap":1948},"2025-08-08",54.26,-0.29,655400,{"date":2191,"open":2192,"high":1471,"low":2193,"close":2194,"change":1176,"percent_change":1423,"volume":2195,"transactions":9,"vwap":2194},"2025-08-07",53.86,53.28,54.14,1338700,{"date":2197,"open":2198,"high":2198,"low":1477,"close":2199,"change":419,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-06",55.099998,53.52,-2.57,1057900,{"date":2203,"open":2204,"high":1291,"low":1276,"close":2205,"change":602,"percent_change":235,"volume":2206,"transactions":9,"vwap":2205},"2025-08-05",54.97,54.93,1296300,{"date":2208,"open":1558,"high":1310,"low":2142,"close":2209,"change":369,"percent_change":662,"volume":2210,"transactions":9,"vwap":2209},"2025-08-04",54.92,1174000,{"date":2212,"open":1972,"high":23,"low":1530,"close":2213,"change":1067,"percent_change":682,"volume":2214,"transactions":9,"vwap":2213},"2025-08-01",55.0099983,1151800,{"date":2216,"open":2038,"high":252,"low":2217,"close":2108,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2108},"2025-07-31",54.94,-1.65,-2.91,1571100,{"date":2222,"open":200,"high":293,"low":1051,"close":1143,"change":763,"percent_change":643,"volume":2223,"transactions":9,"vwap":1143},"2025-07-30",649200,{"date":2225,"open":2226,"high":2029,"low":2227,"close":2228,"change":586,"percent_change":486,"volume":2229,"transactions":9,"vwap":2228},"2025-07-29",57.2,56.65,57.040001,679200,{"date":2231,"open":1435,"high":1398,"low":283,"close":231,"change":1074,"percent_change":1006,"volume":2232,"transactions":9,"vwap":231},"2025-07-28",1095700,{"date":2234,"open":1418,"high":2235,"low":2236,"close":2029,"change":992,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2029},"2025-07-25",58.25,56.9,-1.19,784800,{"date":2240,"open":1037,"high":2241,"low":1433,"close":2242,"change":348,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-24",58.53,57.92,-0.97,681700,{"date":2246,"open":2247,"high":865,"low":990,"close":1037,"change":317,"percent_change":347,"volume":2248,"transactions":9,"vwap":1037},"2025-07-23",58.54,743800,{"date":2250,"open":852,"high":2251,"low":1428,"close":315,"change":2143,"percent_change":931,"volume":2252,"transactions":9,"vwap":315},"2025-07-22",59,1027700,{"date":2254,"open":1375,"high":2255,"low":873,"close":852,"change":2256,"percent_change":1074,"volume":2257,"transactions":9,"vwap":852},"2025-07-21",59.09,-0.31,685200,{"date":2259,"open":889,"high":427,"low":807,"close":798,"change":192,"percent_change":78,"volume":2260,"transactions":9,"vwap":798},"2025-07-18",671100,{"date":2262,"open":465,"high":2263,"low":436,"close":2264,"change":380,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-17",60.43,59.37,-1.35,619800,{"date":2268,"open":1357,"high":2269,"low":2270,"close":465,"change":2271,"percent_change":2115,"volume":2272,"transactions":9,"vwap":465},"2025-07-16",60.36,59.44,0.51,692000,{"date":2274,"open":2275,"high":2276,"low":768,"close":357,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":357},"2025-07-15",61.11,61.18,-1.54,-2.52,540600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":611,"change":1559,"percent_change":1567,"volume":2285,"transactions":9,"vwap":611},"2025-07-14",60.34,61.24,60.23,726000,{"date":2287,"open":2288,"high":2289,"low":1375,"close":504,"change":731,"percent_change":487,"volume":2290,"transactions":9,"vwap":504},"2025-07-11",59.3,60.49,722000,{"date":2292,"open":2293,"high":445,"low":2294,"close":543,"change":1807,"percent_change":2295,"volume":2296,"transactions":9,"vwap":543},"2025-07-10",58.98,58.78,1.37,568500,{"date":2298,"open":2299,"high":336,"low":843,"close":2300,"change":1312,"percent_change":1226,"volume":2301,"transactions":9,"vwap":2300},"2025-07-09",58.72,58.97,540100,{"date":2303,"open":417,"high":970,"low":1999,"close":1434,"change":737,"percent_change":1026,"volume":2304,"transactions":9,"vwap":1434},"2025-07-08",649500,{"date":2306,"open":889,"high":388,"low":1017,"close":1375,"change":438,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1375},"2025-07-07",-1.09,640400,{"date":2310,"open":821,"high":2311,"low":315,"close":889,"change":1032,"percent_change":1807,"volume":2312,"transactions":9,"vwap":889},"2025-07-03",59.6,645800,{"date":2314,"open":982,"high":741,"low":851,"close":808,"change":2001,"percent_change":1586,"volume":2315,"transactions":9,"vwap":808},"2025-07-02",992500,{"date":2317,"open":2318,"high":335,"low":996,"close":972,"change":743,"percent_change":1175,"volume":2319,"transactions":9,"vwap":972},"2025-07-01",58.049999,981000,{"date":2321,"open":1004,"high":843,"low":1131,"close":1428,"change":268,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1428},"2025-06-30",1.23,940700,{"date":2325,"open":1327,"high":314,"low":2008,"close":1398,"change":505,"percent_change":358,"volume":2326,"transactions":9,"vwap":1398},"2025-06-27",985300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":823,"percent_change":1152,"volume":2333,"transactions":9,"vwap":2332},"2025-06-26",57.71,57.93,57.21,57.68,845400,{"date":2335,"open":314,"high":2336,"low":2029,"close":854,"change":555,"percent_change":1539,"volume":2337,"transactions":9,"vwap":854},"2025-06-25",58.099998,748600,{"date":2339,"open":436,"high":436,"low":834,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-06-24",58.13,-0.98,-1.66,770200,{"date":2345,"open":867,"high":416,"low":1328,"close":2346,"change":1807,"percent_change":1567,"volume":2347,"transactions":9,"vwap":2346},"2025-06-23",59.11,822200,{"date":2349,"open":2350,"high":2294,"low":2351,"close":1025,"change":122,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1025},"2025-06-20",57.59,57.52,1.98,1450200,{"date":2355,"open":234,"high":1433,"low":1049,"close":242,"change":2144,"percent_change":1918,"volume":2356,"transactions":9,"vwap":242},"2025-06-18",619400,{"date":2358,"open":1079,"high":936,"low":2359,"close":1042,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1042},"2025-06-17",55.63,0.36,0.64,614300,{"date":2364,"open":2236,"high":200,"low":2365,"close":2366,"change":829,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-16",55.96,56.31,-0.42,671600,{"date":2370,"open":858,"high":2371,"low":923,"close":1316,"change":1006,"percent_change":2372,"volume":2337,"transactions":9,"vwap":1316},"2025-06-13",57.38,-1.62,{"date":2374,"open":1125,"high":252,"low":234,"close":1038,"change":147,"percent_change":1649,"volume":2375,"transactions":9,"vwap":1038},"2025-06-12",729800,{"date":2377,"open":265,"high":859,"low":244,"close":295,"change":634,"percent_change":1304,"volume":2378,"transactions":9,"vwap":295},"2025-06-11",605500,{"date":2380,"open":244,"high":2381,"low":231,"close":1407,"change":224,"percent_change":225,"volume":2382,"transactions":9,"vwap":1407},"2025-06-10",57.72,948100,{"date":2384,"open":2031,"high":2385,"low":2018,"close":2386,"change":2143,"percent_change":1032,"volume":2387,"transactions":9,"vwap":2386},"2025-06-09",57.11,56.88,627900,{"date":2389,"open":2390,"high":1143,"low":1048,"close":2391,"change":1052,"percent_change":1093,"volume":2392,"transactions":9,"vwap":2391},"2025-06-06",56.37,56.61,445000,{"date":2394,"open":21,"high":917,"low":1459,"close":189,"change":1304,"percent_change":267,"volume":2395,"transactions":9,"vwap":189},"2025-06-05",574300,{"date":2397,"open":1142,"high":1296,"low":2398,"close":2398,"change":555,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-04",55.77,-1.1,648500,{"date":2402,"open":1543,"high":1296,"low":1458,"close":1142,"change":152,"percent_change":1218,"volume":2403,"transactions":9,"vwap":1142},"2025-06-03",819100,{"date":2405,"open":1528,"high":2018,"low":2217,"close":2406,"change":147,"percent_change":2001,"volume":2407,"transactions":9,"vwap":2406},"2025-06-02",56.0099983,765000,{"date":2409,"open":1962,"high":2410,"low":1892,"close":2411,"change":1594,"percent_change":137,"volume":2412,"transactions":9,"vwap":2411},"2025-05-30",55.92,55.69,1049900,{"date":2414,"open":2415,"high":1909,"low":2416,"close":2417,"change":2418,"percent_change":896,"volume":2419,"transactions":9,"vwap":2417},"2025-05-29",54.7,54.23,55.26,0.75,758400,{"date":2421,"open":1904,"high":1891,"low":1486,"close":1530,"change":2360,"percent_change":142,"volume":2422,"transactions":9,"vwap":1530},"2025-05-28",634000,{"date":2424,"open":2425,"high":1931,"low":1165,"close":2426,"change":1567,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-27",53.029999,54.15,2.63,636300,{"date":2430,"open":1756,"high":1499,"low":2431,"close":2432,"change":152,"percent_change":43,"volume":2433,"transactions":9,"vwap":2432},"2025-05-23",52,52.76,435700,{"date":2435,"open":1733,"high":1508,"low":1722,"close":2436,"change":2437,"percent_change":634,"volume":2438,"transactions":9,"vwap":2436},"2025-05-22",52.38,0.07,482500,{"date":2440,"open":2441,"high":1174,"low":2442,"close":1196,"change":2443,"percent_change":2444,"volume":1332,"transactions":9,"vwap":1196},"2025-05-21",53.25,52.23,-1.3,-2.42,{"date":2446,"open":1957,"high":1565,"low":1276,"close":1956,"change":285,"percent_change":380,"volume":2447,"transactions":9,"vwap":1956},"2025-05-20",662100,{"date":2449,"open":1894,"high":1931,"low":1463,"close":2103,"change":245,"percent_change":317,"volume":2450,"transactions":9,"vwap":2103},"2025-05-19",463900,{"date":2452,"open":1276,"high":1931,"low":2453,"close":2454,"change":931,"percent_change":576,"volume":2455,"transactions":9,"vwap":2454},"2025-05-16",53.36,54.16,692200,{"date":2457,"open":2458,"high":2459,"low":1874,"close":1463,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1463},"2025-05-15",52.4,53.71,1.53,2.93,608400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1572,"change":246,"percent_change":1661,"volume":2468,"transactions":9,"vwap":1572},"2025-05-14",52.21,52.39,51.59,661800,{"date":2470,"open":1163,"high":1163,"low":2471,"close":1580,"change":1271,"percent_change":2277,"volume":2472,"transactions":9,"vwap":1580},"2025-05-13",51.89,732100,{"date":2474,"open":2475,"high":2476,"low":1731,"close":2477,"change":2143,"percent_change":2271,"volume":2478,"transactions":9,"vwap":2477},"2025-05-12",53.29,53.67,53.18,734300,{"date":2480,"open":2481,"high":1879,"low":2482,"close":1739,"change":1158,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1739},"2025-05-09",51.61,51.49,2.4,615800,{"date":2486,"open":1786,"high":1761,"low":1704,"close":2487,"change":1794,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-08",51.67,2.6,909500,{"date":2491,"open":2492,"high":1613,"low":2493,"close":1706,"change":823,"percent_change":586,"volume":2494,"transactions":9,"vwap":1706},"2025-05-07",50.2,50.15,854200,{"date":2496,"open":1222,"high":2497,"low":2498,"close":2499,"change":1311,"percent_change":1400,"volume":2500,"transactions":9,"vwap":2499},"2025-05-06",50.42,49.35,50.19,644800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":236,"percent_change":633,"volume":2507,"transactions":9,"vwap":2506},"2025-05-05",49.92,50.25,49.54,49.97,428900,{"date":2509,"open":1633,"high":1207,"low":2510,"close":1634,"change":534,"percent_change":890,"volume":2511,"transactions":9,"vwap":1634},"2025-05-02",49.69,416100,{"date":2513,"open":1647,"high":2514,"low":2515,"close":1270,"change":224,"percent_change":1152,"volume":2516,"transactions":9,"vwap":1270},"2025-05-01",50.080002,49.060001,479400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":692,"percent_change":1352,"volume":2523,"transactions":9,"vwap":2522},"2025-04-30",49.15,49.68,48.5,49.49,527700,{"date":2525,"open":1840,"high":1620,"low":2526,"close":2527,"change":2082,"percent_change":2082,"volume":2528,"transactions":9,"vwap":2527},"2025-04-29",49.14,49.56,438300,{"date":2530,"open":2531,"high":1269,"low":2532,"close":2527,"change":58,"percent_change":51,"volume":2533,"transactions":9,"vwap":2527},"2025-04-28",49.049999,48.81,581000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1230,"change":1304,"percent_change":535,"volume":2539,"transactions":9,"vwap":1230},"2025-04-25",48.8,49.44,48.68,702300,{"date":2541,"open":1232,"high":2542,"low":2543,"close":2544,"change":524,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-04-24",49.52,48.79,48.84,-0.91,528100,{"date":2548,"open":2549,"high":1207,"low":2550,"close":1232,"change":358,"percent_change":1026,"volume":2551,"transactions":9,"vwap":1232},"2025-04-23",50.0099983,48.98,570100,{"date":184,"open":33,"high":2553,"low":1839,"close":2542,"change":235,"percent_change":236,"volume":2554,"transactions":9,"vwap":2542},50,373800]