[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUAD":3,"homepage-market-summary":30,"stock-historical-EUAD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUAD","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},"Select STOXX Europe Aerospace & Defense ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4053,0.1688,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.65,41.95,41.985,41.4665,41.32,0.33,0.8,140909.413052,48.44,37.62,405026.417098288,37.2,488,{"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},33.22,429710,156844004.27457199,22.68,"2025-04-22",[182,185,195,205,215,226,237,247,257,266,276,283,292,303,314,325,335,342,350,360,370,381,391,402,412,423,434,444,452,462,472,483,494,505,514,524,534,545,555,564,574,585,594,603,613,623,634,645,655,664,673,680,690,699,708,718,728,737,747,756,763,770,778,786,794,802,807,812,818,825,833,841,846,852,860,867,875,883,892,899,905,912,920,928,935,942,951,958,964,972,978,986,994,1002,1010,1019,1028,1035,1043,1050,1058,1066,1074,1080,1087,1096,1103,1109,1116,1124,1131,1139,1146,1154,1160,1165,1171,1180,1186,1193,1201,1209,1216,1223,1231,1237,1242,1247,1254,1259,1266,1273,1279,1285,1292,1298,1303,1308,1311,1319,1325,1331,1337,1344,1352,1359,1366,1371,1378,1387,1395,1402,1409,1416,1424,1433,1439,1446,1453,1461,1468,1473,1480,1486,1492,1498,1502,1509,1515,1521,1527,1535,1541,1548,1552,1557,1562,1567,1575,1583,1589,1594,1601,1609,1614,1620,1627,1633,1639,1644,1650,1656,1662,1666,1670,1674,1678,1684,1690,1693,1700,1705,1711,1716,1720,1724,1728,1733,1738,1743,1749,1755,1759,1764,1769,1776,1782,1788,1795,1801,1808,1813,1819,1823,1829,1834,1839,1845,1852,1858,1864,1869,1874,1879,1884,1887,1891,1896,1902,1906,1911,1916,1920,1926,1932,1935,1941,1947,1953,1959,1966,1972,1980,1984,1990,1995,2000,2006,2011,2017,2022,2028,2032,2036,2041,2046,2051,2055,2060,2064,2070,2075,2078,2082,2088,2093,2096,2100,2105,2109,2114,2120,2125,2130,2136,2140,2144,2147,2153,2156,2161,2166,2171,2179,2184,2189,2192,2196,2201,2206,2210,2213,2218,2222,2227,2231,2237,2242,2247,2251,2255,2259,2264,2268,2273,2277,2283,2289,2295,2299,2303,2308,2312,2318,2322,2325,2330,2335,2341,2346,2351,2358,2362,2367,2370,2374,2378,2382,2385,2388,2394,2401,2406,2412,2419,2426,2432,2438,2446,2453,2461,2470,2478,2484,2491,2498,2503,2511,2517,2525,2531,2538,2546,2553,2559],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1686,41.6242,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.56,41.83,41.17,-0.57,-1.36,206623.864063,3088,41.3928,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.35,41.81,41.89,-0.31,-0.73,191395.75751,1216,42.0035,{"date":206,"open":207,"high":208,"low":18,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.11,42.53,42.2,-0.17,-0.4,85383.453346,947,42.1439,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",42.52,42.86,42.25,42.37,-0.42,-0.98,106241.394914,1319,42.4575,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",42.62,42.845,42.43,42.79,0.02,0.05,69068.878482,1028,42.6942,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":221,"volume":244,"transactions":245,"vwap":246},"2026-09-24",42.9,43.1499,42.42,42.77,-0.18,455959.768764,920,42.8306,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.66,43.41,42.95,-0.05,-0.12,81521.605623,974,43.0182,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":200,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.31,42.68,43,-0.72,135441.266908,1373,42.9189,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",43.01,43.47,42.7,0.63,1.48,141069.990705,1182,43.1867,{"date":277,"open":278,"high":278,"low":230,"close":260,"change":279,"percent_change":280,"volume":281,"transactions":224,"vwap":282},"2026-09-18",42.94,-0.37,-0.86,102236.490281,42.5327,{"date":284,"open":285,"high":286,"low":261,"close":287,"change":288,"percent_change":271,"volume":289,"transactions":290,"vwap":291},"2026-09-17",43.15,43.48,43.05,0.27,123930.997794,2752,43.1366,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",42.61,43.185,42.44,42.78,0.095,0.22,131113.687667,996,42.8618,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",42.41,42.8,42.4,42.685,0.495,1.17,139993.853966,1725,42.652,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",42,42.4999,41.93,42.19,-0.69,-1.61,205127.421768,1683,42.272,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":102,"volume":332,"transactions":333,"vwap":334},"2026-09-11",42.71,42.96,42.594,42.88,0.43,66631.460515,892,42.8438,{"date":336,"open":209,"high":337,"low":319,"close":338,"change":210,"percent_change":211,"volume":339,"transactions":340,"vwap":341},"2026-09-10",42.73,42.45,92188.603315,1159,42.4624,{"date":343,"open":242,"high":344,"low":217,"close":228,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",42.93,-0.9,-2.07,84341.775808,1215,42.6975,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.32,43.9796,43.52,-0.21,-0.48,87605.879126,1840,43.7221,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",43.59,44.1128,43.73,-0.04,-0.09,88095.652577,1739,43.7717,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",43.62,43.93,43.5,43.77,0.2,0.46,68673.5992,995,43.7204,{"date":382,"open":383,"high":384,"low":354,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",43.72,44.18,43.57,0.08,0.18,80287.228424,2231,43.715,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",43.79,44.1495,43.43,43.49,-0.88,-1.98,121227.441131,1467,43.6684,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",45.15,44.3,44.37,-0.92,-2.03,141169.404881,1548,44.5436,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",45.65,45.98,45.25,45.29,-0.64,-1.39,66571.647848,951,45.5094,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",46.37,46.3762,45.8401,45.93,-0.24,-0.52,40675.718994,712,45.9495,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":377,"volume":441,"transactions":442,"vwap":443},"2026-08-26",46.27,46.8499,46.16,46.17,0.21,106611.734307,2087,46.3248,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":377,"percent_change":102,"volume":450,"transactions":451,"vwap":415},"2026-08-25",46.1,46.3975,45.75,45.96,74097.665207,985,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",45.74,46.0594,45.5,-0.62,-1.34,143627.61724,1149,45.6353,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":112,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",46,46.265,45.95,46.12,-0.02,219861.164826,1261,46.0293,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",46.45,46.745,46.03,46.13,-0.66,-1.41,112139.264515,2481,46.2771,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",47.16,47.29,46.7,46.79,-0.47,-0.99,107928.30189,1247,46.9019,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",47.2,47.56,47.165,47.26,-0.58,-1.21,113464.883215,1509,47.3245,{"date":506,"open":507,"high":25,"low":508,"close":509,"change":252,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",47.85,47.815,47.84,-0.1,96586.045971,1316,48.0728,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":137,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",47.86,48.15,47.61,47.89,1.4,116722.64649,1420,48.0139,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":430,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",47.59,47.9074,47.19,47.23,-1.09,242902.440407,1708,47.302,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",47.55,47.98,47.5201,47.75,0.62,1.32,111608.865981,1328,47.713,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":429,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",47.51,47.6202,47.07,47.13,-0.51,84127.492229,1217,47.2475,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":127,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",46.92,47.5866,47.37,0.85,152626.392023,2849,47.3877,{"date":565,"open":566,"high":567,"low":557,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",47.01,47.44,46.97,0.14,0.3,162610.771099,1738,47.0568,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",46.86,47.36,46.68,46.83,-0.23,-0.49,180814.264069,2326,46.8867,{"date":586,"open":529,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",47.77,47.06,0.11,0.23,146293.16188,1888,47.3537,{"date":595,"open":474,"high":596,"low":474,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",47,46.95,0.88,1.91,274694.589779,2334,46.8208,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",45.49,46.098,46.07,1.12,2.49,172657.005184,2532,45.8592,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":107,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",44.78,44.9699,44.39,44.95,0.13,97538.916619,1485,44.7635,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",44.24,44.935,44.1,44.89,0.91,2.07,174477.321363,1879,44.6471,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",44.11,44.44,43.7,43.98,-0.3,-0.68,224772.017909,1991,43.9881,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",43.71,44.4099,44.28,0.77,1.77,132668.058283,2232,44.1512,{"date":656,"open":362,"high":627,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",43.2998,43.51,0.54,1.26,182916.516477,1552,43.6325,{"date":665,"open":217,"high":666,"low":217,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",43.16,42.97,0.7,1.66,202921.586875,1443,42.8659,{"date":674,"open":675,"high":306,"low":675,"close":676,"change":581,"percent_change":677,"volume":678,"transactions":264,"vwap":679},"2026-07-23",42.06,42.27,-1.15,195014.293111,42.3736,{"date":681,"open":242,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",42.83,42.55,42.76,0.6,1.42,99260.999468,1291,42.7233,{"date":691,"open":692,"high":319,"low":693,"close":694,"change":89,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",41.2,41.07,42.16,2.48,95779.861782,1116,41.8007,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":581,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",41.52,41.77,41.14,-1.18,322017.472063,1852,41.4728,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",41.18,41.91,41.63,0.36,0.87,79288.799556,1067,41.6209,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":211,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",41.46,41.6,41.1937,41.27,-0.96,129288.097199,1643,41.3619,{"date":729,"open":730,"high":318,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",41.29,41.67,0.24,0.58,218184.540104,3555,41.679,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",41.26,41.94,41.43,-0.19,-0.46,92936.201284,1046,41.6412,{"date":748,"open":675,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",42.15,41.62,-0.85,-2,124479.029505,2853,41.7991,{"date":757,"open":319,"high":260,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",42.080002,42.47,-0.25,-0.59,145700,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":429,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",42.36,42.85,42.72,-0.56,105300,{"date":771,"open":772,"high":773,"low":774,"close":328,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":328},"2026-07-08",42.98,43.212,42.535,-1.06,-2.41,128800,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",45.02,43.99,44.02,-1.28,-2.83,240500,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",44.57,45.38,45.3,0.95,2.14,319600,{"date":795,"open":796,"high":797,"low":781,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",44,44.86,44.35,1.51,3.52,282600,{"date":803,"open":241,"high":261,"low":241,"close":804,"change":137,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",42.84,1.56,159500,{"date":808,"open":750,"high":319,"low":750,"close":809,"change":271,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",42.18,1.52,127000,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":159,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-29",40.76,41.55,1.81,220400,{"date":819,"open":820,"high":821,"low":822,"close":143,"change":823,"percent_change":783,"volume":824,"transactions":9,"vwap":143},"2026-06-26",40.67,41.11,40.607,-0.53,127700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":107,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",41.42,41.82,41.25,41.34,0.15,254000,{"date":834,"open":692,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",41.37,40.98,41.28,-0.5,-1.2,607400,{"date":842,"open":750,"high":843,"low":750,"close":844,"change":366,"percent_change":355,"volume":845,"transactions":9,"vwap":844},"2026-06-23",42.3,41.78,175400,{"date":847,"open":316,"high":319,"low":848,"close":849,"change":850,"percent_change":407,"volume":851,"transactions":9,"vwap":849},"2026-06-22",41.5,41.87,-0.39,260100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":152,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",42.21,42.626,41.933,42.26,0.84,242700,{"date":861,"open":862,"high":863,"low":864,"close":711,"change":865,"percent_change":200,"volume":866,"transactions":9,"vwap":711},"2026-06-17",42.24,42.48,41.64,-0.13,890700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":377,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",42.049999,42.335,42.0099983,42.040001,1.11,235300,{"date":876,"open":711,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",42.233,41.51,41.58,0.45,1.09,268400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",41.049999,41.38,40.8,41.13,-0.32,-0.77,231200,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",39.91,41.45,1.54,3.86,226300,{"date":900,"open":901,"high":902,"low":894,"close":894,"change":489,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-06-10",40.23,40.63,-1.16,263200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":569,"percent_change":152,"volume":911,"transactions":9,"vwap":910},"2026-06-09",40.86,41.09,39.87,40.38,518900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",40.41,40.71,40.2,40.24,0,299100,{"date":921,"open":922,"high":923,"low":924,"close":917,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":917},"2026-06-05",40.72,40.79,40.080002,-0.45,-1.11,620400,{"date":929,"open":930,"high":923,"low":931,"close":932,"change":858,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",40.49,40.48,40.69,2.11,209200,{"date":936,"open":937,"high":938,"low":148,"close":939,"change":457,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",40,40.33,39.85,-1.53,439000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",40.53,40.87,40.4,40.47,-0.29,-0.71,505000,{"date":952,"open":953,"high":830,"low":954,"close":814,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":814},"2026-06-01",41.24,40.465,-1.85,-4.34,470900,{"date":959,"open":960,"high":961,"low":759,"close":294,"change":288,"percent_change":962,"volume":963,"transactions":9,"vwap":294},"2026-05-29",42.54,42.99,0.64,255500,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",41.47,42.49,42.34,1.14,2.77,409400,{"date":973,"open":974,"high":975,"low":692,"close":692,"change":732,"percent_change":976,"volume":977,"transactions":9,"vwap":692},"2026-05-27",41.4,41.71,0.59,314000,{"date":979,"open":980,"high":886,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",40.84,40.82,40.96,0.89,2.22,286800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":668,"volume":993,"transactions":9,"vwap":991},"2026-05-22",40.060001,40.46,40.0099983,40.07,0.28,347400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":838,"volume":1001,"transactions":9,"vwap":999},"2026-05-21",39.54,40.044998,39.479,39.79,-0.2,355600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",39.029999,40.26,39.99,1.33,3.44,517000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",38.99,39.19,38.6,38.66,0.16,0.42,437800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",38.24,38.87,38.15,38.5,0.86,2.28,423600,{"date":1029,"open":1030,"high":1030,"low":26,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",38.34,37.64,-1.43,-3.66,840100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":640,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-14",39.23,39.53,39.060001,39.07,-0.76,523100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":580,"percent_change":500,"volume":1049,"transactions":9,"vwap":1048},"2026-05-13",39,39.49,38.89,39.37,527500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":500,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",39.63,39.653,39.275,39.6,-1.44,729200,{"date":1059,"open":1060,"high":946,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",40.27,39.95,40.18,-0.83,-2.02,538700,{"date":1067,"open":21,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",41.57,40.74,41.0099983,-0.79,-1.89,616800,{"date":1075,"open":1076,"high":278,"low":1077,"close":1077,"change":940,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",42.89,41.8,-3.53,710800,{"date":1081,"open":297,"high":1082,"low":767,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",43.55,43.33,2.21,5.37,791600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",41.16,41.298,40.75,41.12,0.81,2.01,762600,{"date":1097,"open":922,"high":1098,"low":1099,"close":1100,"change":320,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",40.95,40.22,40.31,-1.68,568100,{"date":1104,"open":1105,"high":1106,"low":902,"close":1107,"change":732,"percent_change":976,"volume":1108,"transactions":9,"vwap":1107},"2026-05-01",40.89,41.19,41,225100,{"date":1110,"open":1111,"high":1112,"low":1100,"close":814,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":814},"2026-04-30",40.44,40.85,1.37,3.48,373300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":760,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",39.68,40.029999,39.28,39.39,-0.63,604200,{"date":1125,"open":1126,"high":1127,"low":1121,"close":1128,"change":1129,"percent_change":211,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",39.56,39.935,39.64,-0.16,414100,{"date":1132,"open":1133,"high":1062,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",39.98,39.71,39.8,-0.14,-0.35,428200,{"date":1140,"open":990,"high":1141,"low":1142,"close":1143,"change":823,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",40.138,39.7,39.94,-1.31,425000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":947,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":947},"2026-04-23",40.43,41.15,40.155,-0.33,-0.81,602000,{"date":1155,"open":1156,"high":827,"low":1157,"close":887,"change":457,"percent_change":1158,"volume":1159,"transactions":9,"vwap":887},"2026-04-22",41.23,40.631,-1.5,730100,{"date":1161,"open":260,"high":270,"low":827,"close":827,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":827},"2026-04-21",-2.6,-5.91,779000,{"date":1166,"open":1167,"high":405,"low":1168,"close":782,"change":222,"percent_change":1169,"volume":1170,"transactions":9,"vwap":782},"2026-04-20",44.0099983,43.735,-2.18,428900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",45.13,45.76,44.83,45,1.49,3.42,842800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":658,"change":407,"percent_change":346,"volume":1185,"transactions":9,"vwap":658},"2026-04-16",44.34,44.41,43.23,1176600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":581,"volume":1192,"transactions":9,"vwap":1190},"2026-04-15",44.47,44.14,44.43,-0.22,257200,{"date":1194,"open":1195,"high":628,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",44.4,44.25,44.65,0.47,1.06,258400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":384,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":384},"2026-04-13",43.21,44.21,43.02,0.82,1.89,457100,{"date":1210,"open":782,"high":782,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",43.254,43.36,-1.24,-2.78,503700,{"date":1217,"open":1218,"high":1219,"low":375,"close":1220,"change":1221,"percent_change":288,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",43.94,44.64,44.6,0.12,670700,{"date":1224,"open":1225,"high":1226,"low":782,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",44.5,44.545,44.48,2.43,5.78,539600,{"date":1232,"open":750,"high":869,"low":1233,"close":869,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":869},"2026-04-07",41.040001,-0.7,-1.64,381600,{"date":1238,"open":767,"high":1239,"low":230,"close":1239,"change":1240,"percent_change":23,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",42.75,0.34,362400,{"date":1243,"open":1244,"high":337,"low":750,"close":305,"change":500,"percent_change":1245,"volume":1246,"transactions":9,"vwap":305},"2026-04-02",41.88,-1.35,598800,{"date":1248,"open":1249,"high":1250,"low":219,"close":961,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":961},"2026-04-01",42.31,43.115,2.25,5.52,1736100,{"date":1255,"open":894,"high":982,"low":894,"close":1069,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1069},"2026-03-31",1.93,4.97,353400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":640,"percent_change":890,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",39.040001,39.48,38.69,38.81,386600,{"date":1267,"open":1133,"high":1133,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",38.94,39.11,-0.89,-2.23,474500,{"date":1274,"open":902,"high":1275,"low":937,"close":937,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":937},"2026-03-26",40.83,-1.63,-3.92,465500,{"date":1280,"open":895,"high":1281,"low":837,"close":712,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":712},"2026-03-25",41.76,0.93,2.29,281500,{"date":1286,"open":1287,"high":821,"low":1288,"close":1289,"change":1041,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",40.5,40.15,40.7,-1.83,547300,{"date":1293,"open":712,"high":683,"low":1294,"close":720,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":720},"2026-03-23",41.31,0.75,1.84,475900,{"date":1299,"open":307,"high":307,"low":1300,"close":915,"change":1290,"percent_change":1301,"volume":1302,"transactions":9,"vwap":915},"2026-03-20",40.62,-4.3,766400,{"date":1304,"open":694,"high":804,"low":1305,"close":960,"change":1306,"percent_change":1271,"volume":1307,"transactions":9,"vwap":960},"2026-03-19",41.96,-0.97,694600,{"date":1309,"open":782,"high":1195,"low":658,"close":658,"change":889,"percent_change":201,"volume":1310,"transactions":9,"vwap":658},"2026-03-18",197000,{"date":1312,"open":1313,"high":1314,"low":647,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-17",43.81,44.029999,43.83,0.04,0.09,282900,{"date":1320,"open":269,"high":1321,"low":1322,"close":393,"change":650,"percent_change":1323,"volume":1324,"transactions":9,"vwap":393},"2026-03-16",43.82,43.431,1.79,1195000,{"date":1326,"open":1327,"high":1328,"low":278,"close":1205,"change":839,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1205},"2026-03-13",43.91,44.099998,-2.71,482600,{"date":1332,"open":1183,"high":1333,"low":395,"close":1334,"change":429,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-12",44.68,44.22,-0.54,401900,{"date":1338,"open":649,"high":1339,"low":796,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",44.73,44.46,-1,-2.2,605100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":873,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",45.39,45.86,44.975,45.46,2.5,708200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":798,"change":1357,"percent_change":590,"volume":1358,"transactions":9,"vwap":798},"2026-03-09",43.84,44.91,43.44,0.1,521900,{"date":1360,"open":1361,"high":1225,"low":1362,"close":1196,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1196},"2026-03-06",43.75,43.651,0.53,1.21,1143900,{"date":1367,"open":1368,"high":417,"low":658,"close":383,"change":1169,"percent_change":1369,"volume":1370,"transactions":9,"vwap":383},"2026-03-05",45.26,-4.75,612800,{"date":1372,"open":1373,"high":1374,"low":404,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-04",45.18,45.9,1.41,3.17,268100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",44.060001,44.76,43.42,44.49,-1.55,-3.37,1161100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":761,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-02",45.87,46.46,45.575,46.040001,-1.27,749400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":948,"percent_change":457,"volume":1401,"transactions":9,"vwap":1400},"2026-02-27",46.5,46.69,46.23,46.63,334000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":557,"change":1407,"percent_change":540,"volume":1408,"transactions":9,"vwap":557},"2026-02-26",46.87,47.060001,46.43,0.29,231300,{"date":1410,"open":1397,"high":1411,"low":1412,"close":1400,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1400},"2026-02-25",46.725,46.195,-0.07,-0.15,617600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":487,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":487},"2026-02-24",46.41,46.733,46.049999,-0.03,-0.06,520000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",47.15,47.24,46.54,46.73,-0.84,-1.77,648400,{"date":1434,"open":529,"high":1435,"low":1436,"close":1437,"change":152,"percent_change":159,"volume":1438,"transactions":9,"vwap":1437},"2026-02-20",47.65,47.12,47.57,233100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":429,"percent_change":551,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",46.8,47.283,46.6,47.22,378300,{"date":1447,"open":1448,"high":509,"low":1427,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-18",47.34,47.46,1.1,2.37,1487100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":299,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-17",46.0099983,46.825,45.897,46.36,0.48,500900,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1114,"volume":1467,"transactions":9,"vwap":1465},"2026-02-13",45.51,46.29,46.14,1.55,403700,{"date":1469,"open":1176,"high":1470,"low":1204,"close":1471,"change":232,"percent_change":1316,"volume":1472,"transactions":9,"vwap":1471},"2026-02-12",45.229,44.59,421700,{"date":1474,"open":1176,"high":1475,"low":1476,"close":788,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":788},"2026-02-11",45.07,44.17,-0.41,-0.91,309900,{"date":1481,"open":414,"high":1482,"low":1483,"close":1484,"change":926,"percent_change":776,"volume":1485,"transactions":9,"vwap":1484},"2026-02-10",45.69,44.96,44.98,371300,{"date":1487,"open":1488,"high":1489,"low":417,"close":1489,"change":805,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-09",45.31,46.09,3.5,497000,{"date":1493,"open":1494,"high":1495,"low":393,"close":1495,"change":608,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-06",44.19,44.53,2.58,277100,{"date":1499,"open":796,"high":406,"low":250,"close":250,"change":397,"percent_change":1500,"volume":1501,"transactions":9,"vwap":250},"2026-02-05",-1.99,667500,{"date":1503,"open":1504,"high":1505,"low":1328,"close":1506,"change":677,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-04",45.54,45.77,44.29,-2.53,670500,{"date":1510,"open":1511,"high":1512,"low":1373,"close":1513,"change":589,"percent_change":732,"volume":1514,"transactions":9,"vwap":1513},"2026-02-03",45.35,45.56,45.44,470300,{"date":1516,"open":1463,"high":1517,"low":1518,"close":1519,"change":580,"percent_change":838,"volume":1520,"transactions":9,"vwap":1519},"2026-02-02",45.57,45.14,45.33,718200,{"date":1522,"open":1523,"high":1399,"low":1524,"close":1512,"change":1525,"percent_change":1431,"volume":1526,"transactions":9,"vwap":1512},"2026-01-30",46.029999,45.47,-0.82,397500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":500,"volume":1534,"transactions":9,"vwap":1532},"2026-01-29",46.65,46.74,45.71,46.38,-0.27,771300,{"date":1536,"open":1400,"high":1441,"low":1537,"close":1529,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1529},"2026-01-28",46.22,-1.1,-2.3,607600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":539,"change":791,"percent_change":1546,"volume":1547,"transactions":9,"vwap":539},"2026-01-27",46.98,47.83,46.908,2.03,666900,{"date":1549,"open":596,"high":1405,"low":1406,"close":1441,"change":356,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1441},"2026-01-26",-1.02,815200,{"date":1553,"open":576,"high":1554,"low":1400,"close":1554,"change":1555,"percent_change":609,"volume":1556,"transactions":9,"vwap":1554},"2026-01-23",47.28,1.15,661600,{"date":1558,"open":1559,"high":1559,"low":1389,"close":477,"change":1306,"percent_change":1560,"volume":1561,"transactions":9,"vwap":477},"2026-01-22",46.99,-2.06,681300,{"date":1563,"open":1564,"high":1437,"low":576,"close":1565,"change":221,"percent_change":397,"volume":1566,"transactions":9,"vwap":1565},"2026-01-21",47.21,47.099998,849400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1071,"volume":1574,"transactions":9,"vwap":1572},"2026-01-20",47.43,47.96,47.345,47.52,-0.38,2799100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":733,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",47.47,47.915,47.35,47.9,1.23,646300,{"date":1584,"open":1585,"high":577,"low":576,"close":1586,"change":200,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",47.18,47.32,-0.65,993500,{"date":1590,"open":1591,"high":1591,"low":1444,"close":1592,"change":1587,"percent_change":1245,"volume":1593,"transactions":9,"vwap":1592},"2026-01-14",47.68,47.63,776500,{"date":1595,"open":1596,"high":1597,"low":516,"close":1598,"change":1599,"percent_change":152,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",48.060001,48.429,48.28,0.17,528400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":22,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",48.17,48.35,47.81,48.11,0.69,923300,{"date":1610,"open":1554,"high":1605,"low":485,"close":1611,"change":1612,"percent_change":1282,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",47.78,0.44,800300,{"date":1615,"open":1616,"high":1617,"low":1405,"close":1448,"change":52,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1448},"2026-01-08",47.31,47.464,1.05,2395300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":969,"percent_change":609,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",46.48,46.939,46.463,46.85,770500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1531,"change":288,"percent_change":976,"volume":1632,"transactions":9,"vwap":1531},"2026-01-06",45.7,45.8,45.049999,583400,{"date":1634,"open":1635,"high":1513,"low":1635,"close":1513,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1513},"2026-01-05",44.7,1.83,4.2,924700,{"date":1640,"open":804,"high":1641,"low":804,"close":1641,"change":272,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",43.61,3.51,345500,{"date":1645,"open":857,"high":1646,"low":1647,"close":1648,"change":865,"percent_change":200,"volume":1649,"transactions":9,"vwap":1648},"2025-12-31",42.305,42.07,42.13,145900,{"date":1651,"open":1652,"high":305,"low":1653,"close":857,"change":127,"percent_change":1654,"volume":1655,"transactions":9,"vwap":857},"2025-12-30",41.995,41.983,0.96,200200,{"date":1657,"open":1658,"high":871,"low":1658,"close":1659,"change":1122,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",41.69,41.86,-1.48,322000,{"date":1663,"open":1664,"high":1239,"low":1664,"close":967,"change":1221,"percent_change":992,"volume":1665,"transactions":9,"vwap":967},"2025-12-26",42.28,141700,{"date":1667,"open":1249,"high":863,"low":1249,"close":220,"change":1668,"percent_change":742,"volume":1669,"transactions":9,"vwap":220},"2025-12-24",-0.08,48300,{"date":1671,"open":1648,"high":1672,"low":1648,"close":338,"change":569,"percent_change":22,"volume":1673,"transactions":9,"vwap":338},"2025-12-23",42.56,178100,{"date":1675,"open":220,"high":307,"low":1676,"close":1249,"change":366,"percent_change":355,"volume":1677,"transactions":9,"vwap":1249},"2025-12-22",42.029999,258800,{"date":1679,"open":1680,"high":1681,"low":1680,"close":307,"change":1682,"percent_change":82,"volume":1683,"transactions":9,"vwap":307},"2025-12-19",42.23,42.5,0.56,239300,{"date":1685,"open":692,"high":1686,"low":692,"close":1687,"change":983,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-18",41.99,41.84,2.17,275100,{"date":1691,"open":739,"high":974,"low":887,"close":1098,"change":918,"percent_change":918,"volume":1692,"transactions":9,"vwap":1098},"2025-12-17",211200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1098,"change":889,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1098},"2025-12-16",40.6,41.060001,40.52,-0.78,252200,{"date":1701,"open":879,"high":702,"low":1702,"close":723,"change":760,"percent_change":1703,"volume":1704,"transactions":9,"vwap":723},"2025-12-15",41.215,-0.6,269200,{"date":1706,"open":848,"high":1707,"low":1708,"close":701,"change":1709,"percent_change":1599,"volume":1710,"transactions":9,"vwap":701},"2025-12-12",41.839,41.41,0.07,240600,{"date":1712,"open":1713,"high":1281,"low":1294,"close":895,"change":1136,"percent_change":1714,"volume":1715,"transactions":9,"vwap":895},"2025-12-11",41.59,-0.34,236500,{"date":1717,"open":1156,"high":1718,"low":908,"close":1713,"change":1422,"percent_change":1136,"volume":1719,"transactions":9,"vwap":1713},"2025-12-10",41.7,187000,{"date":1721,"open":318,"high":318,"low":1713,"close":17,"change":200,"percent_change":1722,"volume":1723,"transactions":9,"vwap":17},"2025-12-09",-0.74,371900,{"date":1725,"open":710,"high":1305,"low":710,"close":1305,"change":310,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1305},"2025-12-08",2.87,364000,{"date":1729,"open":1696,"high":723,"low":1730,"close":923,"change":1731,"percent_change":1709,"volume":1732,"transactions":9,"vwap":923},"2025-12-05",40.68,0.03,300500,{"date":1734,"open":1735,"high":945,"low":1736,"close":814,"change":1316,"percent_change":1357,"volume":1737,"transactions":9,"vwap":814},"2025-12-04",40.59,40.569,197300,{"date":1739,"open":1740,"high":887,"low":1740,"close":922,"change":1295,"percent_change":1741,"volume":1742,"transactions":9,"vwap":922},"2025-12-03",40.34,1.88,357100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":142,"percent_change":1093,"volume":1748,"transactions":9,"vwap":1747},"2025-12-02",39.65,40.16,39.97,342400,{"date":1750,"open":1751,"high":988,"low":1745,"close":1745,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2025-12-01",39.75,-0.75,-1.86,1162200,{"date":1756,"open":836,"high":836,"low":1757,"close":946,"change":253,"percent_change":640,"volume":1758,"transactions":9,"vwap":946},"2025-11-28",40.345,228200,{"date":1760,"open":1761,"high":1069,"low":1761,"close":1697,"change":376,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1697},"2025-11-26",40.32,0.5,404200,{"date":1765,"open":909,"high":938,"low":1766,"close":1761,"change":45,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1761},"2025-11-25",39.57,2.54,768500,{"date":1770,"open":939,"high":1771,"low":1772,"close":1773,"change":1393,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-24",40.02,39.09,39.32,-3.13,847900,{"date":1777,"open":1778,"high":1779,"low":989,"close":1735,"change":1270,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1735},"2025-11-21",40.97,41.082001,-2.15,631100,{"date":1783,"open":1784,"high":1785,"low":830,"close":1786,"change":510,"percent_change":429,"volume":1787,"transactions":9,"vwap":1786},"2025-11-20",42.46,42.722,41.48,251100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":879,"change":1393,"percent_change":1793,"volume":1794,"transactions":9,"vwap":879},"2025-11-19",41.75,42.12,41.472,-2.96,383900,{"date":1796,"open":1797,"high":1798,"low":294,"close":766,"change":1799,"percent_change":1550,"volume":1800,"transactions":9,"vwap":766},"2025-11-18",43.029999,43.389,-0.44,492500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1316,"percent_change":1317,"volume":1807,"transactions":9,"vwap":1806},"2025-11-17",43.68,43.88,43.155,43.29,193100,{"date":1809,"open":261,"high":1356,"low":1810,"close":1811,"change":262,"percent_change":1235,"volume":1812,"transactions":9,"vwap":1811},"2025-11-14",42.87,43.25,292400,{"date":1814,"open":649,"high":1815,"low":1816,"close":1817,"change":918,"percent_change":918,"volume":1818,"transactions":9,"vwap":1817},"2025-11-13",44.561,43.871,43.97,186100,{"date":1820,"open":1821,"high":796,"low":1082,"close":1817,"change":386,"percent_change":387,"volume":1822,"transactions":9,"vwap":1817},"2025-11-12",43.63,239700,{"date":1824,"open":1821,"high":1825,"low":1821,"close":1826,"change":761,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-11",44.0050011,43.89,-1.33,122000,{"date":1830,"open":1831,"high":1383,"low":1832,"close":1227,"change":137,"percent_change":799,"volume":1833,"transactions":9,"vwap":1227},"2025-11-10",44.36,44.164,148700,{"date":1835,"open":666,"high":1327,"low":1836,"close":1321,"change":976,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1321},"2025-11-07",43.09,1.36,295400,{"date":1840,"open":374,"high":1841,"low":1842,"close":1184,"change":743,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1184},"2025-11-06",43.815,42.801,-1.05,622400,{"date":1846,"open":1847,"high":1848,"low":658,"close":1849,"change":1129,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",43.54,43.9,43.69,-0.36,193800,{"date":1853,"open":1817,"high":1854,"low":362,"close":1855,"change":890,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-04",44.076,43.85,-1.73,445000,{"date":1859,"open":1860,"high":1333,"low":1182,"close":1861,"change":1862,"percent_change":976,"volume":1863,"transactions":9,"vwap":1861},"2025-11-03",44.55,44.62,0.26,308300,{"date":1865,"open":1866,"high":1867,"low":1328,"close":1831,"change":152,"percent_change":23,"volume":1868,"transactions":9,"vwap":1831},"2025-10-31",44.32,44.473,164000,{"date":1870,"open":636,"high":1871,"low":796,"close":1167,"change":1872,"percent_change":761,"volume":1873,"transactions":9,"vwap":1167},"2025-10-30",44.459,-0.26,475300,{"date":1875,"open":1876,"high":797,"low":1877,"close":1876,"change":760,"percent_change":768,"volume":1878,"transactions":9,"vwap":1876},"2025-10-29",44.27,44.12,512900,{"date":1880,"open":1860,"high":1881,"low":1195,"close":1882,"change":107,"percent_change":619,"volume":1883,"transactions":9,"vwap":1882},"2025-10-28",44.93,44.52,339000,{"date":1885,"open":617,"high":1495,"low":636,"close":1340,"change":1422,"percent_change":865,"volume":1886,"transactions":9,"vwap":1340},"2025-10-27",258600,{"date":1888,"open":1333,"high":1333,"low":1889,"close":1882,"change":211,"percent_change":1270,"volume":1890,"transactions":9,"vwap":1882},"2025-10-24",44.38,412900,{"date":1892,"open":1893,"high":1894,"low":1188,"close":1894,"change":713,"percent_change":1093,"volume":1895,"transactions":9,"vwap":1894},"2025-10-23",44.71,44.92,214400,{"date":1897,"open":1898,"high":1899,"low":636,"close":1900,"change":918,"percent_change":918,"volume":1901,"transactions":9,"vwap":1900},"2025-10-22",44.85,45.064999,44.56,266600,{"date":1903,"open":1219,"high":1219,"low":1904,"close":1900,"change":619,"percent_change":1407,"volume":1905,"transactions":9,"vwap":1900},"2025-10-21",44.318,308700,{"date":1907,"open":781,"high":1908,"low":781,"close":1190,"change":59,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1190},"2025-10-20",44.505,2.75,210000,{"date":1912,"open":285,"high":1913,"low":239,"close":1914,"change":1722,"percent_change":1101,"volume":1915,"transactions":9,"vwap":1914},"2025-10-17",43.707,43.24,466700,{"date":1917,"open":1188,"high":1918,"low":1315,"close":639,"change":569,"percent_change":142,"volume":1919,"transactions":9,"vwap":639},"2025-10-16",44.66,507800,{"date":1921,"open":1471,"high":1922,"low":1923,"close":1354,"change":724,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1354},"2025-10-15",44.81,43.608,-2.14,460000,{"date":1927,"open":636,"high":1928,"low":636,"close":1929,"change":252,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-14",45.040001,44.8,-0.11,399700,{"date":1933,"open":797,"high":1484,"low":1220,"close":1898,"change":865,"percent_change":948,"volume":1934,"transactions":9,"vwap":1898},"2025-10-13",232100,{"date":1936,"open":1937,"high":1938,"low":1929,"close":1484,"change":1306,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1484},"2025-10-10",45.2,45.28,-2.11,538600,{"date":1942,"open":1943,"high":1943,"low":1944,"close":466,"change":1945,"percent_change":704,"volume":1946,"transactions":9,"vwap":466},"2025-10-09",46.24,45.83,-0.55,775500,{"date":1948,"open":1397,"high":1949,"low":1950,"close":1397,"change":23,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1397},"2025-10-08",46.51,46.26,1.75,236900,{"date":1954,"open":415,"high":1955,"low":1956,"close":1629,"change":1071,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1629},"2025-10-07",45.99,45.64,-1.7,420200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1041,"percent_change":321,"volume":1965,"transactions":9,"vwap":1964},"2025-10-06",46.59,46.64,46.055,46.49,660600,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":386,"percent_change":1599,"volume":1971,"transactions":9,"vwap":1970},"2025-10-03",47.64,47.103,47.25,365300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":976,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-02",47.45,47.452,46.93,47.17,1.27,301800,{"date":1981,"open":1418,"high":1429,"low":1950,"close":1982,"change":850,"percent_change":1063,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",46.58,395000,{"date":1985,"open":1986,"high":568,"low":1987,"close":568,"change":1988,"percent_change":608,"volume":1989,"transactions":9,"vwap":568},"2025-09-30",46.55,46.295,0.52,365500,{"date":1991,"open":487,"high":1992,"low":425,"close":474,"change":22,"percent_change":1993,"volume":1994,"transactions":9,"vwap":474},"2025-09-29",46.77,0.72,417100,{"date":1996,"open":1955,"high":1997,"low":1174,"close":467,"change":1017,"percent_change":1998,"volume":1999,"transactions":9,"vwap":467},"2025-09-26",46.19,0.92,278200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1629,"change":252,"percent_change":1930,"volume":2005,"transactions":9,"vwap":1629},"2025-09-25",45.52,45.73,45.24,249400,{"date":2007,"open":2002,"high":2008,"low":789,"close":448,"change":1612,"percent_change":2009,"volume":2010,"transactions":9,"vwap":448},"2025-09-24",45.85,0.97,359500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1488,"change":200,"percent_change":641,"volume":2016,"transactions":9,"vwap":1488},"2025-09-23",45.42,45.55,45.11,377200,{"date":2018,"open":1368,"high":414,"low":2019,"close":2020,"change":1607,"percent_change":896,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",45.080002,45.62,414600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1881,"change":589,"percent_change":122,"volume":2027,"transactions":9,"vwap":1881},"2025-09-19",44.82,44.99,44.74,437700,{"date":2029,"open":1900,"high":1175,"low":2030,"close":2024,"change":589,"percent_change":122,"volume":2031,"transactions":9,"vwap":2024},"2025-09-18",44.328,305400,{"date":2033,"open":1512,"high":1512,"low":1471,"close":1893,"change":345,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1893},"2025-09-17",-1.97,373900,{"date":2037,"open":1955,"high":1955,"low":2038,"close":2039,"change":1191,"percent_change":356,"volume":2040,"transactions":9,"vwap":2039},"2025-09-16",45.185,45.61,595200,{"date":2042,"open":1505,"high":2043,"low":1504,"close":1944,"change":608,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1944},"2025-09-15",45.89,2.51,469600,{"date":2047,"open":2048,"high":2049,"low":1471,"close":1893,"change":1731,"percent_change":1709,"volume":2050,"transactions":9,"vwap":1893},"2025-09-12",44.69,44.834,330200,{"date":2052,"open":796,"high":1333,"low":796,"close":1333,"change":541,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1333},"2025-09-11",3.04,779600,{"date":2056,"open":2057,"high":396,"low":285,"close":1212,"change":2058,"percent_change":810,"volume":2059,"transactions":9,"vwap":1212},"2025-09-10",43.2,0.65,382900,{"date":2061,"open":249,"high":682,"low":2062,"close":327,"change":742,"percent_change":1799,"volume":2063,"transactions":9,"vwap":327},"2025-09-09",42.385,278300,{"date":2065,"open":2066,"high":328,"low":2066,"close":239,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":239},"2025-09-08",42.57,0.57,1.35,278100,{"date":2071,"open":2066,"high":228,"low":2072,"close":2073,"change":376,"percent_change":1198,"volume":2074,"transactions":9,"vwap":2073},"2025-09-05",42.17,42.33,134600,{"date":2076,"open":2077,"high":862,"low":871,"close":1648,"change":1850,"percent_change":751,"volume":1952,"transactions":9,"vwap":1648},"2025-09-04",42.14,{"date":2079,"open":338,"high":2080,"low":854,"close":967,"change":1599,"percent_change":127,"volume":2081,"transactions":9,"vwap":967},"2025-09-03",42.58,509300,{"date":2083,"open":869,"high":2084,"low":198,"close":2085,"change":590,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-02",42.495,42.32,0.55,854400,{"date":2089,"open":2085,"high":228,"low":1676,"close":2090,"change":386,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-29",42.09,0.19,360600,{"date":2094,"open":872,"high":765,"low":316,"close":871,"change":831,"percent_change":713,"volume":2095,"transactions":9,"vwap":871},"2025-08-28",261700,{"date":2097,"open":2098,"high":2098,"low":731,"close":1659,"change":1714,"percent_change":1152,"volume":2099,"transactions":9,"vwap":1659},"2025-08-27",41.97,349000,{"date":2101,"open":2102,"high":2103,"low":18,"close":209,"change":1357,"percent_change":732,"volume":2104,"transactions":9,"vwap":209},"2025-08-26",41.98,42.271,171400,{"date":2106,"open":676,"high":1672,"low":2090,"close":2107,"change":252,"percent_change":253,"volume":2108,"transactions":9,"vwap":2107},"2025-08-25",42.099998,526800,{"date":2110,"open":2111,"high":968,"low":849,"close":749,"change":880,"percent_change":2112,"volume":2113,"transactions":9,"vwap":749},"2025-08-22",41.9,1.08,158100,{"date":2115,"open":2116,"high":1687,"low":2117,"close":1718,"change":1459,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1718},"2025-08-21",41.73,41.505,1.16,269800,{"date":2121,"open":974,"high":2122,"low":821,"close":2123,"change":1137,"percent_change":1430,"volume":2124,"transactions":9,"vwap":2123},"2025-08-20",41.562,41.22,328700,{"date":2126,"open":828,"high":1244,"low":966,"close":1068,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1068},"2025-08-19",-1.47,-3.42,650000,{"date":2131,"open":772,"high":2132,"low":2133,"close":2134,"change":377,"percent_change":2112,"volume":2135,"transactions":9,"vwap":2134},"2025-08-18",43.105,42.755,43.040001,188200,{"date":2137,"open":863,"high":2138,"low":765,"close":2080,"change":760,"percent_change":500,"volume":2139,"transactions":9,"vwap":2080},"2025-08-15",42.714,200300,{"date":2141,"open":1681,"high":2142,"low":1681,"close":682,"change":962,"percent_change":810,"volume":2143,"transactions":9,"vwap":682},"2025-08-14",42.936,234200,{"date":2145,"open":296,"high":296,"low":316,"close":319,"change":1862,"percent_change":540,"volume":2146,"transactions":9,"vwap":319},"2025-08-13",248400,{"date":2148,"open":895,"high":2149,"low":2150,"close":318,"change":881,"percent_change":2151,"volume":2152,"transactions":9,"vwap":318},"2025-08-12",42.060001,41.365,2.67,337800,{"date":2154,"open":730,"high":730,"low":923,"close":980,"change":1525,"percent_change":2034,"volume":2155,"transactions":9,"vwap":980},"2025-08-11",500100,{"date":2157,"open":854,"high":1664,"low":835,"close":2158,"change":850,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-08",41.66,-0.93,517900,{"date":2162,"open":1680,"high":2163,"low":2164,"close":869,"change":724,"percent_change":1271,"volume":2165,"transactions":9,"vwap":869},"2025-08-07",42.293,41.842,512700,{"date":2167,"open":338,"high":2134,"low":968,"close":2168,"change":540,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-06",43.0099983,1.46,275600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":570,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-05",42.29,42.469,42.050999,42.39,0.71,245200,{"date":2180,"open":1648,"high":749,"low":2181,"close":2090,"change":2182,"percent_change":599,"volume":2183,"transactions":9,"vwap":2090},"2025-08-04",41.885,0.79,305900,{"date":2185,"open":693,"high":1708,"low":2186,"close":2187,"change":948,"percent_change":1234,"volume":2188,"transactions":9,"vwap":2187},"2025-08-01",40.672,41.3,531900,{"date":2190,"open":1244,"high":2102,"low":878,"close":1713,"change":159,"percent_change":816,"volume":2191,"transactions":9,"vwap":1713},"2025-07-31",467300,{"date":2193,"open":1708,"high":1713,"low":143,"close":1112,"change":1306,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1112},"2025-07-30",-2.32,603700,{"date":2197,"open":2198,"high":849,"low":187,"close":828,"change":23,"percent_change":2199,"volume":2200,"transactions":9,"vwap":828},"2025-07-29",41.68,1.95,524200,{"date":2202,"open":1718,"high":1718,"low":982,"close":2203,"change":458,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-28",41.02,-3.16,1130500,{"date":2207,"open":2173,"high":241,"low":749,"close":765,"change":1872,"percent_change":2208,"volume":2209,"transactions":9,"vwap":765},"2025-07-25",-0.61,336200,{"date":2211,"open":239,"high":239,"low":683,"close":228,"change":2159,"percent_change":1924,"volume":2212,"transactions":9,"vwap":228},"2025-07-24",637600,{"date":2214,"open":2215,"high":372,"low":242,"close":1082,"change":159,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1082},"2025-07-23",42.91,1.73,429900,{"date":2219,"open":242,"high":218,"low":2090,"close":2220,"change":838,"percent_change":677,"volume":2221,"transactions":9,"vwap":2220},"2025-07-22",42.81,697000,{"date":2223,"open":2224,"high":1847,"low":2225,"close":259,"change":279,"percent_change":751,"volume":2226,"transactions":9,"vwap":259},"2025-07-21",43.37,43.060001,557600,{"date":2228,"open":286,"high":2229,"low":286,"close":1803,"change":1762,"percent_change":2118,"volume":2230,"transactions":9,"vwap":1803},"2025-07-18",43.875,635600,{"date":2232,"open":2233,"high":2234,"low":327,"close":2234,"change":2086,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-17",42.92,43.18,1.29,316200,{"date":2238,"open":2176,"high":2239,"low":857,"close":2240,"change":619,"percent_change":2241,"volume":1445,"transactions":9,"vwap":2240},"2025-07-16",42.74,42.63,0.31,{"date":2243,"open":2244,"high":2244,"low":241,"close":1681,"change":490,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1681},"2025-07-15",43.049999,-2.28,507100,{"date":2248,"open":2234,"high":396,"low":2249,"close":396,"change":1240,"percent_change":2182,"volume":2250,"transactions":9,"vwap":396},"2025-07-14",43.071999,489900,{"date":2252,"open":2168,"high":2253,"low":2233,"close":285,"change":589,"percent_change":1862,"volume":2254,"transactions":9,"vwap":285},"2025-07-11",43.22,392900,{"date":2256,"open":1203,"high":2257,"low":306,"close":2134,"change":1137,"percent_change":1152,"volume":2258,"transactions":9,"vwap":2134},"2025-07-10",43.26,507000,{"date":2260,"open":1205,"high":2261,"low":2262,"close":2261,"change":659,"percent_change":660,"volume":2263,"transactions":9,"vwap":2261},"2025-07-09",43.39,42.82,521200,{"date":2265,"open":249,"high":218,"low":2266,"close":766,"change":2241,"percent_change":38,"volume":2267,"transactions":9,"vwap":766},"2025-07-08",42.458,519400,{"date":2269,"open":2270,"high":249,"low":843,"close":960,"change":132,"percent_change":2271,"volume":2272,"transactions":9,"vwap":960},"2025-07-07",42.38,1.87,776000,{"date":2274,"open":187,"high":2275,"low":878,"close":1281,"change":232,"percent_change":233,"volume":2276,"transactions":9,"vwap":1281},"2025-07-03",41.979,363800,{"date":2278,"open":2279,"high":1790,"low":2280,"close":2281,"change":619,"percent_change":2241,"volume":2282,"transactions":9,"vwap":2281},"2025-07-02",41.49,41.21,41.74,474100,{"date":2284,"open":209,"high":209,"low":21,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-01",41.61,-1.54,-3.57,810100,{"date":2290,"open":2239,"high":285,"low":2291,"close":285,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":285},"2025-06-30",42.611,0.68,1.6,726200,{"date":2296,"open":759,"high":2080,"low":2072,"close":759,"change":2297,"percent_change":1587,"volume":2298,"transactions":9,"vwap":759},"2025-06-27",-0.28,691000,{"date":2300,"open":758,"high":1239,"low":18,"close":1239,"change":272,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1239},"2025-06-26",3.59,1041000,{"date":2304,"open":1091,"high":1294,"low":2305,"close":723,"change":650,"percent_change":2306,"volume":2307,"transactions":9,"vwap":723},"2025-06-25",40.675,1.9,1243700,{"date":2309,"open":1289,"high":922,"low":2310,"close":1287,"change":233,"percent_change":1221,"volume":2311,"transactions":9,"vwap":1287},"2025-06-24",40.17,518300,{"date":2313,"open":2314,"high":2315,"low":1745,"close":2316,"change":1930,"percent_change":1533,"volume":2317,"transactions":9,"vwap":2316},"2025-06-23",39.92,40.538,40.45,911200,{"date":2319,"open":1287,"high":915,"low":910,"close":2320,"change":147,"percent_change":791,"volume":2321,"transactions":9,"vwap":2320},"2025-06-20",40.56,1076200,{"date":2323,"open":930,"high":1730,"low":1062,"close":1062,"change":569,"percent_change":152,"volume":2324,"transactions":9,"vwap":1062},"2025-06-18",462000,{"date":2326,"open":2327,"high":914,"low":1747,"close":2328,"change":200,"percent_change":890,"volume":2329,"transactions":9,"vwap":2328},"2025-06-17",40.37,40.040001,367900,{"date":2331,"open":2332,"high":944,"low":917,"close":2333,"change":2241,"percent_change":650,"volume":2334,"transactions":9,"vwap":2333},"2025-06-16",40.51,40.35,307200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2328,"change":1414,"percent_change":279,"volume":2340,"transactions":9,"vwap":2328},"2025-06-13",40.09,40.29,39.949,388100,{"date":2342,"open":2343,"high":2333,"low":2328,"close":2344,"change":2091,"percent_change":1198,"volume":2345,"transactions":9,"vwap":2344},"2025-06-12",40.14,40.19,264300,{"date":2347,"open":2348,"high":2328,"low":996,"close":937,"change":1206,"percent_change":2349,"volume":2350,"transactions":9,"vwap":937},"2025-06-11",39.84,2.09,680000,{"date":2352,"open":1287,"high":2353,"low":1268,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-10",40.54,39.18,-1.46,-3.59,901500,{"date":2359,"open":922,"high":923,"low":1287,"close":2360,"change":948,"percent_change":949,"volume":2361,"transactions":9,"vwap":2360},"2025-06-09",40.64,478000,{"date":2363,"open":836,"high":908,"low":887,"close":2364,"change":949,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-06",40.93,-1.71,493000,{"date":2368,"open":1791,"high":749,"low":895,"close":864,"change":1316,"percent_change":1357,"volume":2369,"transactions":9,"vwap":864},"2025-06-05",598200,{"date":2371,"open":1156,"high":750,"low":2372,"close":721,"change":107,"percent_change":569,"volume":2373,"transactions":9,"vwap":721},"2025-06-04",40.94,657700,{"date":2375,"open":189,"high":2376,"low":1107,"close":2376,"change":152,"percent_change":560,"volume":2377,"transactions":9,"vwap":2376},"2025-06-03",41.54,769500,{"date":2379,"open":915,"high":723,"low":988,"close":1106,"change":137,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1106},"2025-06-02",1.63,784400,{"date":2383,"open":1289,"high":1069,"low":946,"close":944,"change":742,"percent_change":489,"volume":2384,"transactions":9,"vwap":944},"2025-05-30",502800,{"date":2386,"open":915,"high":922,"low":2327,"close":922,"change":1413,"percent_change":210,"volume":2387,"transactions":9,"vwap":922},"2025-05-29",765900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":923,"change":232,"percent_change":233,"volume":2393,"transactions":9,"vwap":923},"2025-05-28",40.92,41.049,40.55,578300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":2216,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-27",40.36,40.77,40.21,4.43,786800,{"date":2402,"open":2403,"high":1037,"low":2404,"close":1261,"change":1714,"percent_change":280,"volume":2405,"transactions":9,"vwap":1261},"2025-05-23",38.83,38.64,438100,{"date":2407,"open":2408,"high":2409,"low":1045,"close":2410,"change":22,"percent_change":560,"volume":2411,"transactions":9,"vwap":2410},"2025-05-22",39.25,39.41,39.38,527400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":569,"percent_change":713,"volume":2418,"transactions":9,"vwap":2417},"2025-05-21",39.35,39.51,38.961,39.049999,860700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2241,"percent_change":23,"volume":2425,"transactions":9,"vwap":2424},"2025-05-20",38.62,38.936,38.453,38.91,446700,{"date":2427,"open":2428,"high":1014,"low":2429,"close":1014,"change":650,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1014},"2025-05-19",38.07,38.035,2.04,481700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":288,"percent_change":1993,"volume":2437,"transactions":9,"vwap":2435},"2025-05-16",37.7,37.83,37.57,383300,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-05-15",37.029999,37.58,37.56,1.04,2.85,340000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":243,"percent_change":581,"volume":2452,"transactions":9,"vwap":2451},"2025-05-14",36.74,36.86,36.5,36.52,237800,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-13",36.37,36.732,36.7,0.61,1.69,212500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-12",36.040001,36.15,35.633,36.09,-1.01,-2.72,757800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":430,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-09",37.27,37.34,37.0099983,37.099998,-1.38,364200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":26,"change":714,"percent_change":1451,"volume":2483,"transactions":9,"vwap":26},"2025-05-08",37.5,37.73,37.31,645300,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":356,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-07",36.91,36.64,36.75,-1.29,291700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":742,"percent_change":551,"volume":2497,"transactions":9,"vwap":2496},"2025-05-06",37.11,37.28,36.89,37.23,424800,{"date":2499,"open":2474,"high":2500,"low":2474,"close":2500,"change":271,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-05",37.42,1.71,802000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":933,"volume":2510,"transactions":9,"vwap":2508},"2025-05-02",36.69,36.97,36.551,36.79,0.76,471200,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":992,"percent_change":132,"volume":2516,"transactions":9,"vwap":2515},"2025-05-01",35.54,36.3,36.029999,418700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2058,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-04-30",35.28,35.79,34.97,35.75,1.85,538400,{"date":2526,"open":2521,"high":2527,"low":2528,"close":2529,"change":992,"percent_change":23,"volume":2530,"transactions":9,"vwap":2529},"2025-04-29",35.18,34.83,35.099998,305800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":117,"volume":2537,"transactions":9,"vwap":2534},"2025-04-28",34.51,34.82,34.25,0.39,356700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1198,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-04-25",34.29,34.45,34.17,34.43,1.38,327600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":1459,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-04-24",33.49,33.96,33.31,1.43,307300,{"date":2554,"open":2555,"high":2556,"low":176,"close":2557,"change":489,"percent_change":2476,"volume":2558,"transactions":9,"vwap":2557},"2025-04-23",33.46,33.8,33.48,589400,{"date":180,"open":2560,"high":2561,"low":2562,"close":2563,"change":107,"percent_change":387,"volume":2564,"transactions":9,"vwap":2563},33.89,34.12,33.71,33.95,325500]