[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFUS":3,"homepage-market-summary":30,"stock-historical-MFUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFUS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4697,0.96,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},65.32,65.08,65.4129,64.79,65.13,0.19,0.29,6036.715452,67.74,54.142,11898.987507896414,82.2,2281,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.77,11488,4193045.864482,36.12,"2025-04-23",[183,186,196,205,215,224,235,244,255,265,275,285,295,306,317,327,338,347,355,364,374,384,394,404,414,422,430,438,448,458,465,474,482,491,500,510,520,528,537,545,554,563,570,579,590,600,607,615,624,631,640,648,656,663,671,679,687,695,703,711,720,727,733,739,745,752,761,767,775,782,788,797,804,809,817,824,830,838,844,851,859,866,873,880,886,892,898,904,911,917,923,928,933,940,947,953,961,968,975,982,990,997,1006,1013,1019,1026,1034,1041,1049,1056,1063,1071,1079,1087,1095,1101,1107,1115,1123,1129,1137,1142,1147,1153,1157,1165,1172,1178,1185,1192,1201,1209,1216,1224,1231,1239,1248,1256,1262,1268,1274,1281,1286,1293,1300,1307,1315,1324,1332,1341,1349,1357,1362,1368,1375,1382,1388,1393,1398,1403,1410,1418,1424,1430,1435,1438,1444,1451,1459,1465,1471,1476,1481,1485,1489,1495,1500,1505,1510,1517,1523,1528,1531,1538,1543,1548,1552,1558,1562,1568,1574,1581,1587,1592,1597,1604,1610,1615,1621,1626,1633,1640,1645,1653,1657,1664,1670,1676,1680,1685,1691,1698,1704,1708,1715,1721,1727,1734,1740,1746,1750,1757,1762,1768,1772,1780,1789,1796,1803,1809,1816,1822,1829,1837,1844,1848,1852,1858,1863,1870,1877,1884,1892,1898,1903,1909,1916,1922,1930,1934,1940,1945,1952,1959,1965,1970,1976,1983,1989,1996,2003,2008,2015,2023,2027,2031,2036,2040,2042,2047,2053,2058,2064,2070,2077,2083,2087,2095,2101,2106,2111,2116,2123,2127,2133,2139,2141,2148,2153,2158,2163,2170,2175,2181,2188,2194,2199,2204,2211,2218,2224,2231,2236,2241,2246,2251,2256,2260,2266,2270,2275,2278,2284,2288,2294,2299,2303,2307,2312,2319,2326,2332,2337,2344,2351,2357,2362,2368,2374,2380,2387,2392,2396,2403,2409,2416,2422,2428,2434,2441,2448,2453,2461,2467,2474,2483,2490,2494,2500,2506,2512,2518,2524,2529,2536,2544,2550,2556,2564,2571,2577,2583,2589,2596,2603],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},76,65.2159,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",65.185,65.19,64.93,0.26,0.4,7555.9814,221,65.1353,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":131,"volume":202,"transactions":203,"vwap":204},"2026-10-01",64.47,64.91,64.87,0.06,8870.2752,99,64.7917,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",65.21,64.8,64.81,-0.3109,-0.48,15559.9573,108,65.0111,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",64.95,65.1209,-0.0917,-0.14,4123.2081,63,65.0696,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",65.255,65.31,65.06,65.2126,-0.4385,-0.67,2281.769989,57,65.2366,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":116,"volume":241,"transactions":242,"vwap":243},"2026-09-25",65.46,65.6511,65.35,0.2311,3549.32427,58,65.5146,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",65.5199,65.58,65.275,65.42,-0.07,-0.11,8875.9303,97,65.4721,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",65.65,65.72,65.49,-0.41,-0.62,21434.192596,110,65.6355,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",65.74,65.98,65.9,0.08,0.12,14018.7839,94,65.8897,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":101,"volume":282,"transactions":283,"vwap":284},"2026-09-21",65.94,65.99,65.68,65.82,0.369,9141.052728,80,65.8655,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",65.63,65.23,65.451,-0.099,-0.15,7509.216792,75,65.3842,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",65.5,65.66,65.494,65.55,0.53,0.82,4788.9151,74,65.5889,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",65.47,65.6,64.82,65.02,-0.31,-0.47,13464.899418,125,65.4205,{"date":318,"open":319,"high":320,"low":226,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",65.38,65.3801,65.33,-0.197,-0.3,10439.512905,101,65.3248,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",65.57,65.71,65.51,65.527,-0.643,-0.97,11433.512959,86,65.6127,{"date":339,"open":340,"high":341,"low":268,"close":342,"change":343,"percent_change":45,"volume":344,"transactions":345,"vwap":346},"2026-09-11",66.14,66.21,66.17,0.57,42608.6142,93,66.1076,{"date":348,"open":268,"high":268,"low":349,"close":309,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",65.59,-0.57,-0.86,27702.8042,144,65.6712,{"date":356,"open":357,"high":357,"low":358,"close":342,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",66.39,66.1501,-0.25,-0.38,6840.5572,104,66.2363,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",66.5,66.675,66.42,-0.1895,-0.28,8818.724792,109,66.5736,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",66.26,66.7,66.6095,0.1521,0.23,3591.0638,69,66.5654,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":192,"volume":391,"transactions":392,"vwap":393},"2026-09-03",66.05,66.4699,65.9899,66.4574,0.2674,3284.9478,71,66.2765,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":192,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",66.12,66.25,66.109,66.19,0.61,5381.204155,73,66.1509,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",66,65.6601,65.79,-0.1918,-0.29,11732.7128,96,65.7397,{"date":415,"open":399,"high":399,"low":416,"close":417,"change":418,"percent_change":370,"volume":419,"transactions":420,"vwap":421},"2026-08-31",65.83,65.9818,-0.1882,19710.26936,120,65.92,{"date":423,"open":424,"high":424,"low":425,"close":342,"change":426,"percent_change":427,"volume":428,"transactions":345,"vwap":429},"2026-08-28",66.6,66.0799,-0.3274,-0.49,15718.11956,66.1664,{"date":431,"open":424,"high":424,"low":357,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",66.4974,-0.2173,-0.33,32070.9808,98,66.4886,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",66.54,66.78,66.7147,0.1775,0.27,3945.8648,64,66.6432,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",66.59,66.36,66.5372,0.0916,0.14,8760.73037,89,66.4988,{"date":459,"open":424,"high":424,"low":460,"close":461,"change":462,"percent_change":260,"volume":463,"transactions":336,"vwap":464},"2026-08-24",66.31,66.4456,-0.2744,7986.43481,66.4032,{"date":466,"open":467,"high":468,"low":450,"close":469,"change":470,"percent_change":111,"volume":471,"transactions":472,"vwap":473},"2026-08-21",66.63,66.7997,66.72,0.48,10239.7923,72,66.7317,{"date":475,"open":377,"high":377,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",66.24,-0.72,-1.08,6535.1413,82,66.4147,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":184,"vwap":490},"2026-08-19",67.2486,67.29,66.96,0.02,0.03,3100.1808,67.1628,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",67.35,66.94,-0.575,-0.85,66092.186671,216,67.1201,{"date":501,"open":502,"high":25,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",67.65,67.48,67.515,-0.085,-0.13,13146.6268,132,67.6727,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":52,"volume":517,"transactions":518,"vwap":519},"2026-08-14",67.45,67.64,67.41,67.6,0.1237,8416.3438,134,67.5165,{"date":521,"open":485,"high":522,"low":485,"close":523,"change":524,"percent_change":470,"volume":525,"transactions":526,"vwap":527},"2026-08-13",67.56,67.4763,0.3195,3685.2218,84,67.4498,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":106,"volume":535,"transactions":263,"vwap":536},"2026-08-12",67.14,67.25,67.02,67.1568,0.4868,9915.6273,67.1514,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":526,"vwap":544},"2026-08-11",66.87,66.6363,66.67,-0.01,4461.4093,66.7664,{"date":546,"open":547,"high":441,"low":548,"close":549,"change":550,"percent_change":52,"volume":551,"transactions":552,"vwap":553},"2026-08-10",66.62,66.565,66.68,0.1202,18146.523548,169,66.6544,{"date":555,"open":556,"high":424,"low":557,"close":558,"change":559,"percent_change":470,"volume":560,"transactions":561,"vwap":562},"2026-08-07",66.57,66.185,66.5598,0.3198,23000.0273,288,66.468,{"date":564,"open":565,"high":565,"low":476,"close":476,"change":566,"percent_change":427,"volume":567,"transactions":568,"vwap":569},"2026-08-06",66.475,-0.3255,27183.826062,77,66.3434,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":323,"volume":576,"transactions":577,"vwap":578},"2026-08-05",67.01,66.48,66.5655,-0.2029,3949.7059,79,66.7236,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",66.02,66.77,65.88,66.7684,1.277,1.95,5847.508125,90,66.4663,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",65.22,65.4914,64.92,0.2868,0.44,15408.415788,126,65.2679,{"date":601,"open":257,"high":257,"low":602,"close":603,"change":604,"percent_change":487,"volume":605,"transactions":402,"vwap":606},"2026-07-31",64.85,65.2046,0.0146,4703.508067,65.2475,{"date":608,"open":609,"high":610,"low":611,"close":189,"change":121,"percent_change":612,"volume":613,"transactions":588,"vwap":614},"2026-07-30",65.04,65.2,64.67,0.98,8799.654452,64.9967,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":253,"vwap":623},"2026-07-29",65.54,64.5488,64.56,-0.9554,-1.46,6479.0323,65.1793,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":131,"volume":629,"transactions":304,"vwap":630},"2026-07-28",65.28,65.5154,0.0618,2487.5783,65.3804,{"date":632,"open":298,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":253,"vwap":639},"2026-07-27",65.78,65.15,65.4536,0.1653,0.25,7038.0593,65.4698,{"date":641,"open":642,"high":258,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":472,"vwap":647},"2026-07-24",65.41,65.2883,-0.1317,-0.2,6982.53475,65.4752,{"date":649,"open":349,"high":349,"low":650,"close":249,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",65.25,-0.18,-0.27,60902.4893,218,65.3411,{"date":657,"open":658,"high":658,"low":349,"close":309,"change":659,"percent_change":131,"volume":660,"transactions":661,"vwap":662},"2026-07-22",65.96,0.0584,53405.937937,193,65.7867,{"date":664,"open":650,"high":665,"low":650,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",65.5416,0.9716,1.5,92182.8393,123,65.5058,{"date":672,"open":189,"high":189,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":273,"vwap":678},"2026-07-20",64.562,64.57,-0.23,-0.35,3515.6043,64.7681,{"date":680,"open":681,"high":682,"low":208,"close":208,"change":434,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",65.09,65.14,-0.51,8473.6413,107,65.0216,{"date":688,"open":626,"high":626,"low":689,"close":21,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",64.945,-0.02,-0.03,5871.7213,83,65.0981,{"date":696,"open":697,"high":697,"low":698,"close":634,"change":676,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",65.475,64.755,-0.53,29943.7523,140,65.0838,{"date":704,"open":705,"high":705,"low":237,"close":297,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",66.07,-0.1141,-0.17,7515.947286,129,65.5859,{"date":712,"open":416,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":526,"vwap":719},"2026-07-13",65.84,65.53,65.6141,-0.3599,-0.55,5578.75044,65.6069,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":167,"volume":726,"transactions":9,"vwap":724},"2026-07-10",65.61,66.010002,65.974,0.134,5700,{"date":728,"open":729,"high":705,"low":416,"close":713,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":713},"2026-07-09",66.050003,0.515,0.79,8500,{"date":734,"open":319,"high":319,"low":735,"close":736,"change":737,"percent_change":434,"volume":738,"transactions":9,"vwap":736},"2026-07-08",65.099998,65.325,-0.215,1300,{"date":740,"open":583,"high":583,"low":741,"close":617,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":617},"2026-07-07",65.385,-0.452,-0.68,5800,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",66.2,65.992,0.277,0.42,6400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",66.35,66.4,65.375,65.715,-0.355,-0.54,3900,{"date":762,"open":341,"high":763,"low":705,"close":705,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":705},"2026-07-01",66.46,-1.1,-1.64,12600,{"date":768,"open":769,"high":770,"low":771,"close":769,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":769},"2026-06-30",67.17,67.34,66.991,0.258,0.39,55600,{"date":776,"open":450,"high":777,"low":747,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",67.019997,66.912,0.562,0.85,15600,{"date":783,"open":784,"high":547,"low":785,"close":754,"change":260,"percent_change":786,"volume":787,"transactions":9,"vwap":754},"2026-06-26",66.41,66.175,-0.61,5100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",66.95,66.979,66.51,66.76,0.786,1.19,9200,{"date":798,"open":799,"high":800,"low":267,"close":724,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":724},"2026-06-24",66.089996,66.295,-0.036,-0.05,23200,{"date":805,"open":806,"high":342,"low":806,"close":723,"change":743,"percent_change":807,"volume":808,"transactions":9,"vwap":723},"2026-06-23",65.69,-1.02,7200,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-22",66.65,66.69,66.49,0.452,0.68,10900,{"date":818,"open":819,"high":819,"low":396,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",66.58,66.238,0.458,0.7,8100,{"date":825,"open":826,"high":827,"low":279,"close":633,"change":759,"percent_change":828,"volume":829,"transactions":9,"vwap":633},"2026-06-17",66.37,66.73,-0.81,13400,{"date":831,"open":832,"high":833,"low":460,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",66.86,66.93,66.32,-0.39,-0.58,20900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":38,"volume":744,"transactions":9,"vwap":842},"2026-06-15",67.040001,66.64,66.71,0.436,{"date":845,"open":846,"high":755,"low":847,"close":848,"change":849,"percent_change":174,"volume":850,"transactions":9,"vwap":848},"2026-06-12",65.97,65.935,66.274,0.654,5900,{"date":852,"open":853,"high":408,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",64.89,64.86,65.62,1.44,2.24,145500,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",65.07,64.18,-0.583,-0.9,3500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":488,"volume":872,"transactions":9,"vwap":870},"2026-06-09",65.050003,64.17,64.763,0.022,4500,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":726,"transactions":9,"vwap":877},"2026-06-08",65.029999,65.17,64.741,0.446,0.69,{"date":881,"open":207,"high":207,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",64.295,-1.426,-2.17,10500,{"date":887,"open":642,"high":280,"low":888,"close":889,"change":890,"percent_change":22,"volume":891,"transactions":9,"vwap":889},"2026-06-04",65.405,65.721,0.123,6000,{"date":893,"open":309,"high":894,"low":895,"close":895,"change":896,"percent_change":488,"volume":897,"transactions":9,"vwap":895},"2026-06-03",65.77,65.598,0.017,4300,{"date":899,"open":650,"high":855,"low":900,"close":901,"change":902,"percent_change":126,"volume":903,"transactions":9,"vwap":901},"2026-06-02",65.212,65.581,0.641,7100,{"date":905,"open":906,"high":861,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",64.59,64.94,-0.052,-0.08,6900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":220,"volume":796,"transactions":9,"vwap":915},"2026-05-29",65.3,64.96,64.992,-0.088,{"date":918,"open":611,"high":682,"low":611,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",65.080002,0.245,0.38,6800,{"date":924,"open":925,"high":925,"low":209,"close":926,"change":927,"percent_change":909,"volume":910,"transactions":9,"vwap":926},"2026-05-27",65,64.835,-0.055,{"date":929,"open":190,"high":930,"low":209,"close":853,"change":931,"percent_change":815,"volume":932,"transactions":9,"vwap":853},"2026-05-26",64.97,0.437,5000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":162,"volume":939,"transactions":9,"vwap":937},"2026-05-22",64.3,64.58,64.453,0.563,2800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":116,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",63.37,63.9,63.89,0.55,13700,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":157,"percent_change":952,"volume":808,"transactions":9,"vwap":951},"2026-05-20",63.31,63.55,63.54,1.07,{"date":954,"open":955,"high":222,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",62.65,62.56,62.87,-0.137,-0.22,2900,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":751,"transactions":9,"vwap":965},"2026-05-18",63.26,62.72,63.007,0.032,0.05,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",63.19,62.975,-0.945,-1.48,3400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":897,"transactions":9,"vwap":979},"2026-05-14",63.61,63.93,63.92,0.378,0.59,{"date":983,"open":984,"high":985,"low":949,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",63.34,63.605,63.542,0.095,0.15,2000,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":323,"volume":996,"transactions":9,"vwap":993},"2026-05-12",63.0099983,63.447,62.905,-0.193,3600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",63.69,63.73,63.52,63.64,0.31,0.49,60700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":596,"percent_change":822,"volume":1012,"transactions":9,"vwap":1011},"2026-05-08",63.22,63.445,63.125,63.33,12800,{"date":1014,"open":950,"high":950,"low":1015,"close":1016,"change":1017,"percent_change":807,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",62.815,62.89,-0.647,5200,{"date":1020,"open":942,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":174,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",63.56,63.29,63.537,0.627,5300,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",62.69,62.995,62.91,0.863,1.39,4400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":743,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",62.325,61.98,62.047001,-0.423,3100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",62.625,62.77,62.41,62.47,0,102400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1046,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-04-30",61.69,62.53,1.067,1.74,13100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":988,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",61.49,61.27,61.403,0.093,10700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-28",61.29,61.31,61.2,-0.345,-0.56,25500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":290,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",61.74,61.935,61.6,61.655,-0.16,37700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":850,"transactions":9,"vwap":1084},"2026-04-24",61.755,61.79,61.62,61.754,0.078,0.13,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":988,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-23",61.84,61.91,61.52,61.676,0.24,3700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":908,"percent_change":909,"volume":1100,"transactions":9,"vwap":1099},"2026-04-22",61.63,61.465,61.526,3800,{"date":1102,"open":1073,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":410,"volume":1106,"transactions":9,"vwap":1104},"2026-04-21",61.845,61.578,-0.178,8200,{"date":1108,"open":1109,"high":1110,"low":1073,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",61.8,61.88,61.756,-0.074,-0.12,4700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1117},"2026-04-17",61.83,61.97,61.792,0.685,1.12,7300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":920,"percent_change":192,"volume":1128,"transactions":9,"vwap":1127},"2026-04-16",61,61.155,61.145,2600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1131},"2026-04-15",60.9,60.96,60.648,-0.06,-0.1,11200,{"date":1138,"open":1139,"high":1125,"low":1139,"close":1132,"change":1140,"percent_change":191,"volume":1141,"transactions":9,"vwap":1132},"2026-04-14",60.74,0.16,15300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":101,"percent_change":1146,"volume":891,"transactions":9,"vwap":1145},"2026-04-13",60.097,60.8,0.93,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":786,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",60.61,60.24,-0.37,27300,{"date":1154,"open":1155,"high":1139,"low":1156,"close":1149,"change":23,"percent_change":470,"volume":732,"transactions":9,"vwap":1149},"2026-04-09",60.47,60.35,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",60.19,60.39,60.32,1.453,2.47,5600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":220,"volume":1171,"transactions":9,"vwap":1168},"2026-04-07",58.7,58.867,58.543,-0.083,14500,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":101,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",58.64,58.95,0.328,8400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":131,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",57.85,58.623,58.622,0.052,14700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":23,"volume":1184,"transactions":9,"vwap":1190},"2026-04-01",58.55,58.75,58.51,58.57,0.167,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",57.95,58.499,57.73,58.403,1.273,2.23,4200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":211,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",58.080002,58.09,56.96,57.13,-0.83,18600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":717,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",58.12,57.53,57.61,-0.95,15800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",58.37,58.531,58.16,-0.671,-1.14,2100,{"date":1225,"open":1226,"high":1175,"low":1227,"close":1228,"change":1229,"percent_change":343,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",58.82,58.679,58.831,0.331,1400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-24",58.217,58.69,58.5,0.36,0.62,3000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-23",58.22,58.67,58.105,58.14,0.71,1.24,9300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1215,"transactions":9,"vwap":1253},"2026-03-20",58.099998,58.11,57.285,57.43,-0.728,-1.25,{"date":1257,"open":1258,"high":1259,"low":1196,"close":1260,"change":1261,"percent_change":690,"volume":891,"transactions":9,"vwap":1260},"2026-03-19",57.815,58.359,58.158,-0.012,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1255,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",58.65,58.17,-0.735,7800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":52,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",59.15,58.905,0.107,4600,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":400,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",58.76,58.98,58.798,0.358,14100,{"date":1282,"open":1187,"high":1167,"low":1283,"close":1284,"change":1113,"percent_change":645,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",58.34,58.44,12300,{"date":1287,"open":1288,"high":1289,"low":1187,"close":1290,"change":231,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",58.83,59.0099983,58.56,-1.13,10000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":909,"percent_change":506,"volume":1299,"transactions":9,"vwap":1298},"2026-03-11",59.191,59.27,59.040001,59.23,6500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1077,"volume":922,"transactions":9,"vwap":1305},"2026-03-10",59.33,59.79,59.255,59.31,-0.098,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":637,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",58.71,59.44,58.2,59.408,0.148,6600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-06",59.080002,59.43,58.81,59.26,-0.63,-1.05,8800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1291,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",60.13,60.23,59.48,59.89,-0.682,9400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",60.6,60.65,60.51,60.572,0.359,0.6,12900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1122,"transactions":9,"vwap":1346},"2026-03-03",59.99,60.41,59.95,60.213,-0.724,-1.19,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",60.62,61.080002,60.937,-0.053,-0.09,7000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1140,"percent_change":191,"volume":1361,"transactions":9,"vwap":1360},"2026-02-27",60.555,60.99,9000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":250,"volume":1128,"transactions":9,"vwap":1366},"2026-02-26",60.73,60.86,60.83,-0.041,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":903,"transactions":9,"vwap":1372},"2026-02-25",60.78,60.89,60.871,0.201,0.33,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":750,"percent_change":822,"volume":1381,"transactions":9,"vwap":1380},"2026-02-24",60.43,60.69,60.42,60.67,17200,{"date":1383,"open":1149,"high":1149,"low":1384,"close":1385,"change":683,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-23",60.11,60.25,-0.84,18500,{"date":1389,"open":1390,"high":1391,"low":1156,"close":1391,"change":52,"percent_change":1392,"volume":1238,"transactions":9,"vwap":1391},"2026-02-20",60.545,60.76,0.3,{"date":1394,"open":1395,"high":1380,"low":1396,"close":1397,"change":651,"percent_change":323,"volume":732,"transactions":9,"vwap":1397},"2026-02-19",60.608,60.44,60.58,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1391,"change":1402,"percent_change":921,"volume":1062,"transactions":9,"vwap":1391},"2026-02-18",60.52,60.93,0.228,{"date":1404,"open":1334,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",60.705,60.532,-0.218,-0.36,6300,{"date":1411,"open":1412,"high":1132,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-13",60.82,60.605,60.75,0.45,0.75,6200,{"date":1419,"open":1334,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1348,"volume":1423,"transactions":9,"vwap":1421},"2026-02-12",60.689,60.3,-0.727,48100,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":596,"volume":726,"transactions":9,"vwap":1428},"2026-02-11",61.16,60.789,61.027,0.267,{"date":1431,"open":1432,"high":1433,"low":1364,"close":1391,"change":645,"percent_change":434,"volume":1434,"transactions":9,"vwap":1391},"2026-02-10",60.914,60.94,23600,{"date":1436,"open":1145,"high":1437,"low":1145,"close":1132,"change":1047,"percent_change":1047,"volume":1164,"transactions":9,"vwap":1132},"2026-02-09",61.040001,{"date":1439,"open":1440,"high":1132,"low":1440,"close":1132,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1132},"2026-02-06",60.435,1.43,2.4,7400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":652,"percent_change":1450,"volume":1356,"transactions":9,"vwap":1449},"2026-02-05",59.6,59.69,59.46,59.53,-0.45,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":52,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",59.844,59.97,59.49,59.8,0.11,19400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1447,"change":271,"percent_change":167,"volume":1464,"transactions":9,"vwap":1447},"2026-02-03",59.734,59.84,59.4,14900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1339,"percent_change":1470,"volume":1033,"transactions":9,"vwap":1469},"2026-02-02",59,59.64,59.57,1.02,{"date":1472,"open":1473,"high":1474,"low":1276,"close":1474,"change":1355,"percent_change":291,"volume":1475,"transactions":9,"vwap":1474},"2026-01-30",58.77,58.97,165000,{"date":1477,"open":1478,"high":1478,"low":1276,"close":1479,"change":116,"percent_change":1339,"volume":1480,"transactions":9,"vwap":1479},"2026-01-29",59.16,59.060001,37400,{"date":1482,"open":1483,"high":1483,"low":1309,"close":1309,"change":250,"percent_change":1113,"volume":1484,"transactions":9,"vwap":1309},"2026-01-28",58.999,12500,{"date":1486,"open":1234,"high":1288,"low":1234,"close":1487,"change":1093,"percent_change":1488,"volume":1040,"transactions":9,"vwap":1487},"2026-01-27",58.78,0.41,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1086,"percent_change":1494,"volume":726,"transactions":9,"vwap":1493},"2026-01-26",58.47,58.655,58.54,0.22,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":141,"percent_change":836,"volume":872,"transactions":9,"vwap":1499},"2026-01-23",58.46,58.31,58.41,{"date":1501,"open":1271,"high":1502,"low":1503,"close":1188,"change":1457,"percent_change":22,"volume":1504,"transactions":9,"vwap":1188},"2026-01-22",58.91,58.66,9600,{"date":1506,"open":1498,"high":1167,"low":1498,"close":1174,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1174},"2026-01-21",0.81,1.4,7700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":973,"volume":903,"transactions":9,"vwap":1515},"2026-01-20",57.93,58.23,57.78,57.83,-0.87,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1167,"change":506,"percent_change":959,"volume":1522,"transactions":9,"vwap":1167},"2026-01-16",58.73,58.79,58.6,4100,{"date":1524,"open":1525,"high":1526,"low":1234,"close":1288,"change":380,"percent_change":773,"volume":1527,"transactions":9,"vwap":1288},"2026-01-15",58.8,58.94,12700,{"date":1529,"open":1498,"high":1521,"low":1498,"close":1521,"change":271,"percent_change":71,"volume":1530,"transactions":9,"vwap":1521},"2026-01-14",13000,{"date":1532,"open":1491,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":897,"transactions":9,"vwap":1535},"2026-01-13",58.53,58.35,58.48,0.04,0.07,{"date":1539,"open":1540,"high":1284,"low":1540,"close":1284,"change":1541,"percent_change":23,"volume":1542,"transactions":9,"vwap":1284},"2026-01-12",57.99,0.17,8300,{"date":1544,"open":242,"high":1283,"low":242,"close":1545,"change":470,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-09",58.27,0.83,10100,{"date":1549,"open":1550,"high":1515,"low":1550,"close":1551,"change":191,"percent_change":1415,"volume":823,"transactions":9,"vwap":1551},"2026-01-08",57.74,57.79,{"date":1553,"open":1554,"high":1515,"low":1555,"close":1212,"change":1556,"percent_change":477,"volume":1557,"transactions":9,"vwap":1212},"2026-01-07",57.82,57.48,-0.42,6100,{"date":1559,"open":1560,"high":1540,"low":1560,"close":1194,"change":1004,"percent_change":780,"volume":1561,"transactions":9,"vwap":1194},"2026-01-06",57.62,4000,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":192,"percent_change":822,"volume":1567,"transactions":9,"vwap":1566},"2026-01-05",57.23,57.51,57.46,14600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":731,"volume":1292,"transactions":9,"vwap":1571},"2026-01-02",56.8,57.060001,56.67,0.447,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-31",56.89,56.613,-0.641,-1.12,2700,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1113,"volume":1586,"transactions":9,"vwap":1584},"2025-12-30",57.31,57.254,-0.066,1200,{"date":1588,"open":1583,"high":1589,"low":1590,"close":1591,"change":220,"percent_change":87,"volume":1443,"transactions":9,"vwap":1591},"2025-12-29",57.41,57.25,57.32,{"date":1593,"open":1589,"high":1594,"low":1595,"close":1566,"change":542,"percent_change":690,"volume":1596,"transactions":9,"vwap":1566},"2025-12-26",57.49,57.4,1700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":596,"volume":1603,"transactions":9,"vwap":1601},"2025-12-24",57.36,57.55,57.47,0.249,2200,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1047,"volume":1609,"transactions":9,"vwap":1607},"2025-12-23",57.14,57.221,0.001,2300,{"date":1611,"open":1571,"high":1612,"low":1571,"close":1613,"change":116,"percent_change":1237,"volume":1614,"transactions":9,"vwap":1613},"2025-12-22",57.299,57.22,12100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1374,"percent_change":1620,"volume":903,"transactions":9,"vwap":1619},"2025-12-19",56.91,57.068001,56.87,0.58,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1541,"percent_change":1392,"volume":974,"transactions":9,"vwap":1625},"2025-12-18",56.665,56.49,56.54,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1408,"percent_change":1321,"volume":1632,"transactions":9,"vwap":1631},"2025-12-17",56.823,56.85,56.36,56.37,9700,{"date":1634,"open":1635,"high":1613,"low":1636,"close":1637,"change":1151,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-16",56.99,56.64,56.73,-0.65,12200,{"date":1641,"open":1591,"high":1591,"low":1642,"close":1643,"change":542,"percent_change":690,"volume":1644,"transactions":9,"vwap":1643},"2025-12-15",57.080002,57.099998,7900,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-12",57.314,57.02,57.11,-0.44,-0.76,900,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1600,"change":116,"percent_change":400,"volume":1100,"transactions":9,"vwap":1600},"2025-12-11",56.97,57.553,{"date":1658,"open":1659,"high":1660,"low":1636,"close":1661,"change":400,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-10",56.66,57.28,57.2,1.08,13200,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":250,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",56.79,56.59,-0.04,5500,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":675,"percent_change":1675,"volume":1223,"transactions":9,"vwap":1674},"2025-12-08",56.71,56.579,56.63,-0.4,{"date":1677,"open":1678,"high":1571,"low":1678,"close":1679,"change":270,"percent_change":454,"volume":760,"transactions":9,"vwap":1679},"2025-12-05",56.75,56.86,{"date":1681,"open":1659,"high":1682,"low":1636,"close":1683,"change":967,"percent_change":131,"volume":1684,"transactions":9,"vwap":1683},"2025-12-04",56.84,56.78,10800,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1637,"change":1689,"percent_change":822,"volume":1690,"transactions":9,"vwap":1637},"2025-12-03",56.495,56.76,0.397,18700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":871,"percent_change":1536,"volume":1697,"transactions":9,"vwap":1696},"2025-12-02",56.33,56.47,56.258,56.333,5400,{"date":1699,"open":1700,"high":1674,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1018,"transactions":9,"vwap":1701},"2025-12-01",56.618,56.311,-0.391,-0.69,{"date":1705,"open":1693,"high":1706,"low":1693,"close":1707,"change":1602,"percent_change":596,"volume":922,"transactions":9,"vwap":1707},"2025-11-28",56.72,56.702,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1200,"transactions":9,"vwap":1712},"2025-11-26",56.53,56.595,56.453,0.483,0.86,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":72,"volume":1177,"transactions":9,"vwap":1719},"2025-11-25",55.12,56.0079994,55.97,0.759,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":45,"volume":1273,"transactions":9,"vwap":1725},"2025-11-24",54.96,55.29,55.211,0.475,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":850,"transactions":9,"vwap":1731},"2025-11-21",54.29,54.995,54.736,0.594,1.1,{"date":1735,"open":1736,"high":1736,"low":26,"close":26,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":26},"2025-11-20",55.6,-0.718,-1.31,10300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1047,"percent_change":1047,"volume":1522,"transactions":9,"vwap":1745},"2025-11-19",55.026001,55.029999,54.7,54.86,{"date":1747,"open":1748,"high":1717,"low":1748,"close":1745,"change":1749,"percent_change":967,"volume":1062,"transactions":9,"vwap":1745},"2025-11-18",54.64,0.029,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1291,"volume":1756,"transactions":9,"vwap":1754},"2025-11-17",55.24,54.71,54.831,-0.629,4800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1134,"percent_change":251,"volume":1484,"transactions":9,"vwap":1761},"2025-11-14",55.15,55.77,55.46,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1651,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-13",56.19,55.52,-1.35,12400,{"date":1769,"open":1694,"high":1770,"low":1771,"close":1771,"change":988,"percent_change":444,"volume":1299,"transactions":9,"vwap":1771},"2025-11-12",56.48,56.28,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1557,"transactions":9,"vwap":1777},"2025-11-11",55.93,56.21,55.87,56.13,0.265,0.47,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-10",55.71,55.924,55.589,55.865,0.424,0.76,2400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":596,"volume":1795,"transactions":9,"vwap":1792},"2025-11-07",55.14,55.441,54.929,0.241,1900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1703,"volume":891,"transactions":9,"vwap":1801},"2025-11-06",55.21,55.38,55.17,55.2,-0.383,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":731,"volume":1128,"transactions":9,"vwap":1807},"2025-11-05",55.326,55.76,55.583,0.434,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-04",55.44,55.149,-0.432,-0.78,9100,{"date":1817,"open":1765,"high":1818,"low":1819,"close":1820,"change":322,"percent_change":676,"volume":1821,"transactions":9,"vwap":1820},"2025-11-03",55.61,55.342,55.581,24700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":454,"volume":1223,"transactions":9,"vwap":1827},"2025-10-31",55.78,55.85,55.55,55.778,0.076,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-30",55.7,56.15,55.702,-0.444,-0.79,10200,{"date":1838,"open":1630,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1273,"transactions":9,"vwap":1841},"2025-10-29",56.5,55.98,56.146,-0.335,-0.59,{"date":1845,"open":1846,"high":1636,"low":1847,"close":1847,"change":1407,"percent_change":360,"volume":1603,"transactions":9,"vwap":1847},"2025-10-28",56.62,56.481,{"date":1849,"open":1850,"high":1672,"low":1667,"close":1851,"change":1229,"percent_change":981,"volume":1273,"transactions":9,"vwap":1851},"2025-10-27",56.65,56.699,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":301,"volume":1644,"transactions":9,"vwap":1856},"2025-10-24",56.455,56.46,56.368,0.298,{"date":1859,"open":1860,"high":1777,"low":1785,"close":1861,"change":1862,"percent_change":1620,"volume":1314,"transactions":9,"vwap":1861},"2025-10-23",55.966,56.07,0.321,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1843,"volume":960,"transactions":9,"vwap":1868},"2025-10-22",56.043999,56.099998,55.619,55.749,-0.329,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":872,"transactions":9,"vwap":1874},"2025-10-21",55.91,56.111,56.077999,0.058,0.1,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":106,"volume":1697,"transactions":9,"vwap":1882},"2025-10-20",55.889,56.040001,55.863,56.02,0.405,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-17",55.34,55.68,55.615,0.203,0.37,8000,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1835,"volume":787,"transactions":9,"vwap":1896},"2025-10-16",56.080002,55.241,55.412,-0.443,{"date":1899,"open":1900,"high":1900,"low":1888,"close":1901,"change":1902,"percent_change":1093,"volume":1208,"transactions":9,"vwap":1901},"2025-10-15",56.27,55.855,0.132,{"date":1904,"open":1905,"high":1719,"low":1905,"close":1906,"change":1907,"percent_change":1237,"volume":1908,"transactions":9,"vwap":1906},"2025-10-14",54.9,55.723,0.343,11000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1799,"change":1914,"percent_change":1915,"volume":1292,"transactions":9,"vwap":1799},"2025-10-13",55.13,55.429,55.049999,0.753,1.38,{"date":1917,"open":1774,"high":1774,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1361,"transactions":9,"vwap":1919},"2025-10-10",54.61,54.627,-1.132,-2.03,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":872,"transactions":9,"vwap":1927},"2025-10-09",56.09,56.098,55.64,55.759,-0.281,-0.5,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1880,"change":1457,"percent_change":167,"volume":1669,"transactions":9,"vwap":1880},"2025-10-08",55.89,56.11,{"date":1935,"open":1936,"high":1937,"low":1824,"close":1774,"change":1938,"percent_change":141,"volume":1939,"transactions":9,"vwap":1774},"2025-10-07",56.17,56.215,-0.189,6700,{"date":1941,"open":1942,"high":1942,"low":1924,"close":1943,"change":1944,"percent_change":675,"volume":996,"transactions":9,"vwap":1943},"2025-10-06",56.41,56.119,-0.127,{"date":1946,"open":1771,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":637,"volume":1951,"transactions":9,"vwap":1949},"2025-10-03",56.52,56.24,56.246,0.142,28400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":707,"volume":1443,"transactions":9,"vwap":1957},"2025-10-02",56.23,56.239,55.932,56.104,-0.095,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1355,"volume":1756,"transactions":9,"vwap":1963},"2025-10-01",56.025002,56.26,56.199,-0.051,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":71,"percent_change":1890,"volume":726,"transactions":9,"vwap":1968},"2025-09-30",56.0050011,56.25,55.84,{"date":1971,"open":1882,"high":1972,"low":1973,"close":1880,"change":1974,"percent_change":967,"volume":1975,"transactions":9,"vwap":1880},"2025-09-29",56.049999,55.9,0.027,11800,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":157,"volume":1982,"transactions":9,"vwap":1980},"2025-09-26",55.83,56.029999,56.013,0.375,11300,{"date":1984,"open":1985,"high":1986,"low":1826,"close":1987,"change":312,"percent_change":717,"volume":1988,"transactions":9,"vwap":1987},"2025-09-25",55.57,55.809,55.638,13800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":959,"volume":1632,"transactions":9,"vwap":1994},"2025-09-24",56.175,56.189,55.934,55.948,-0.124,{"date":1997,"open":1998,"high":1694,"low":1999,"close":2000,"change":2001,"percent_change":1077,"volume":2002,"transactions":9,"vwap":2000},"2025-09-23",56.43,56.060001,56.071999,-0.092,19800,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1093,"volume":974,"transactions":9,"vwap":2006},"2025-09-22",55.885,56.164,0.133,{"date":2009,"open":2010,"high":1924,"low":2011,"close":2012,"change":2013,"percent_change":1537,"volume":2014,"transactions":9,"vwap":2012},"2025-09-19",55.925,55.79,56.030998,0.038,7500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":191,"volume":2022,"transactions":9,"vwap":2020},"2025-09-18",55.95,56.122,55.94,55.993,0.143,1500,{"date":2024,"open":2025,"high":1933,"low":1825,"close":1825,"change":2026,"percent_change":52,"volume":932,"transactions":9,"vwap":1825},"2025-09-17",55.995,0.101,{"date":2028,"open":1840,"high":1840,"low":2029,"close":1868,"change":2030,"percent_change":1668,"volume":726,"transactions":9,"vwap":1868},"2025-09-16",55.588,-0.022,{"date":2032,"open":2019,"high":2019,"low":2033,"close":2034,"change":2035,"percent_change":1077,"volume":1223,"transactions":9,"vwap":2034},"2025-09-15",55.75,55.771,-0.091,{"date":2037,"open":1936,"high":1936,"low":2038,"close":2038,"change":2039,"percent_change":261,"volume":726,"transactions":9,"vwap":2038},"2025-09-12",55.862,-0.348,{"date":2041,"open":1924,"high":1775,"low":1924,"close":1775,"change":343,"percent_change":1470,"volume":974,"transactions":9,"vwap":1775},"2025-09-11",{"date":2043,"open":2044,"high":2044,"low":2045,"close":1926,"change":1236,"percent_change":2046,"volume":1025,"transactions":9,"vwap":1926},"2025-09-10",55.67,55.5,0.65,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":487,"percent_change":1536,"volume":2014,"transactions":9,"vwap":2052},"2025-09-09",55.18,55.31,55.127,55.28,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":1876,"percent_change":52,"volume":1273,"transactions":9,"vwap":2056},"2025-09-08",55.19,55.26,55.014999,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1537,"percent_change":1086,"volume":2063,"transactions":9,"vwap":2062},"2025-09-05",55.41,54.97,55.16,37600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":162,"volume":1094,"transactions":9,"vwap":2067},"2025-09-04",54.835,55.09,54.8,0.481,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":1134,"volume":2076,"transactions":9,"vwap":2073},"2025-09-03",54.54,54.609,54.48,-0.031,27900,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1748,"change":2081,"percent_change":1408,"volume":2082,"transactions":9,"vwap":1748},"2025-09-02",54.39,54.73,-0.195,38400,{"date":2084,"open":2085,"high":2085,"low":2080,"close":2066,"change":2086,"percent_change":675,"volume":738,"transactions":9,"vwap":2066},"2025-08-29",54.87,-0.129,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":802,"volume":2094,"transactions":9,"vwap":2092},"2025-08-28",54.91,54.98,54.765,54.964,-0.027,48800,{"date":2096,"open":2097,"high":1743,"low":2097,"close":2098,"change":2099,"percent_change":1003,"volume":2100,"transactions":9,"vwap":2098},"2025-08-27",54.895,54.991,0.172,1600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":637,"volume":1596,"transactions":9,"vwap":2104},"2025-08-26",54.58,54.819,0.139,{"date":2107,"open":1745,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":786,"volume":744,"transactions":9,"vwap":2109},"2025-08-25",54.88,54.68,-0.334,{"date":2112,"open":2049,"high":2049,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1788,"transactions":9,"vwap":2113},"2025-08-22",55.014,0.613,1.13,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1151,"volume":1238,"transactions":9,"vwap":2121},"2025-08-21",54.43,54.53,54.34,54.401,-0.201,{"date":2124,"open":1918,"high":2109,"low":2125,"close":2126,"change":2105,"percent_change":191,"volume":891,"transactions":9,"vwap":2126},"2025-08-20",54.418,54.602,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":131,"volume":910,"transactions":9,"vwap":2131},"2025-08-19",54.74,54.36,54.463,0.049,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":1876,"volume":1141,"transactions":9,"vwap":2137},"2025-08-18",54.37,54.45,54.414,0.054,{"date":2140,"open":2119,"high":2119,"low":2130,"close":2130,"change":651,"percent_change":434,"volume":1100,"transactions":9,"vwap":2130},"2025-08-15",{"date":2142,"open":2143,"high":2144,"low":2145,"close":2072,"change":2146,"percent_change":652,"volume":2147,"transactions":9,"vwap":2072},"2025-08-14",54.497,54.57,54.359,-0.148,17600,{"date":2149,"open":1918,"high":1753,"low":2150,"close":2151,"change":2152,"percent_change":879,"volume":1697,"transactions":9,"vwap":2151},"2025-08-13",54.49,54.688,0.376,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":779,"percent_change":59,"volume":1018,"transactions":9,"vwap":2157},"2025-08-12",54.104,54.316,54.312,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":691,"percent_change":1134,"volume":1557,"transactions":9,"vwap":2162},"2025-08-11",53.915,53.7,53.75,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":596,"volume":2169,"transactions":9,"vwap":2167},"2025-08-08",53.66,53.869,53.78,0.236,3300,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":909,"percent_change":291,"volume":932,"transactions":9,"vwap":2174},"2025-08-07",53.92,53.43,53.544,{"date":2176,"open":2177,"high":2178,"low":2173,"close":2179,"change":2180,"percent_change":750,"volume":932,"transactions":9,"vwap":2179},"2025-08-06",53.47,53.67,53.624,0.223,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":802,"volume":1480,"transactions":9,"vwap":2186},"2025-08-05",53.48,53.59,53.36,53.401,-0.025,{"date":2189,"open":2190,"high":2177,"low":2190,"close":2191,"change":2192,"percent_change":795,"volume":2193,"transactions":9,"vwap":2191},"2025-08-04",53.16,53.426,0.626,24400,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2039,"percent_change":1638,"volume":726,"transactions":9,"vwap":2198},"2025-08-01",52.7,52.963,52.8,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":231,"volume":1267,"transactions":9,"vwap":2202},"2025-07-31",53.74,53.148,-0.357,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1450,"volume":974,"transactions":9,"vwap":2209},"2025-07-30",53.82,53.84,53.4,53.505,-0.244,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1135,"volume":891,"transactions":9,"vwap":2216},"2025-07-29",53.928,53.96,53.73,53.749,-0.056,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":699,"volume":897,"transactions":9,"vwap":2222},"2025-07-28",54.11,53.781,53.805,-0.289,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":380,"volume":2230,"transactions":9,"vwap":2228},"2025-07-25",54.035,54.15,54.094002,0.124,4900,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":427,"volume":744,"transactions":9,"vwap":2234},"2025-07-24",54.28,53.97,-0.264,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":1808,"percent_change":1507,"volume":1040,"transactions":9,"vwap":2239},"2025-07-23",54.0079994,54.234,53.985,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":981,"volume":2100,"transactions":9,"vwap":2244},"2025-07-22",53.5,53.8,0.315,{"date":2247,"open":2248,"high":2244,"low":2249,"close":2249,"change":2250,"percent_change":1668,"volume":1697,"transactions":9,"vwap":2249},"2025-07-21",53.63,53.485,-0.021,{"date":2252,"open":2253,"high":2253,"low":2243,"close":2254,"change":1995,"percent_change":675,"volume":2255,"transactions":9,"vwap":2254},"2025-07-18",53.64,53.506,39900,{"date":2257,"open":2258,"high":2178,"low":2258,"close":2248,"change":2259,"percent_change":945,"volume":787,"transactions":9,"vwap":2248},"2025-07-17",53.28,0.292,{"date":2261,"open":2262,"high":2185,"low":2263,"close":2264,"change":2265,"percent_change":1488,"volume":1100,"transactions":9,"vwap":2264},"2025-07-16",53.27,53.083,53.338,0.218,{"date":2267,"open":2183,"high":2183,"low":2268,"close":2268,"change":1321,"percent_change":2269,"volume":932,"transactions":9,"vwap":2268},"2025-07-15",53.12,-1.17,{"date":2271,"open":2272,"high":2162,"low":2273,"close":2162,"change":2274,"percent_change":192,"volume":1795,"transactions":9,"vwap":2162},"2025-07-14",53.6,53.58,0.215,{"date":2276,"open":2243,"high":2272,"low":2183,"close":2277,"change":1039,"percent_change":1814,"volume":1273,"transactions":9,"vwap":2277},"2025-07-11",53.535,{"date":2279,"open":2280,"high":2281,"low":2201,"close":2282,"change":2283,"percent_change":1374,"volume":1114,"transactions":9,"vwap":2282},"2025-07-10",53.9,54.058998,53.958,0.178,{"date":2285,"open":2286,"high":2167,"low":2272,"close":2167,"change":2287,"percent_change":1392,"volume":1238,"transactions":9,"vwap":2167},"2025-07-09",53.682,0.163,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":1113,"volume":1323,"transactions":9,"vwap":2292},"2025-07-08",53.69,53.77,53.617,-0.063,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":676,"percent_change":1638,"volume":1443,"transactions":9,"vwap":2298},"2025-07-07",53.94,53.55,53.68,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":116,"percent_change":2046,"volume":910,"transactions":9,"vwap":2302},"2025-07-03",53.86,54.029999,{"date":2304,"open":2305,"high":2298,"low":2306,"close":2298,"change":1537,"percent_change":1086,"volume":1417,"transactions":9,"vwap":2298},"2025-07-02",53.51,53.49,{"date":2308,"open":2309,"high":2216,"low":2309,"close":2310,"change":1140,"percent_change":1392,"volume":2311,"transactions":9,"vwap":2310},"2025-07-01",53.21,53.61,17700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":1488,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-30",53.33,53.45,53.19,0.77,20200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":191,"volume":974,"transactions":9,"vwap":2324},"2025-06-27",53.02,53.25,52.88,53.040001,0.137,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":157,"volume":2014,"transactions":9,"vwap":2330},"2025-06-26",52.647,52.91,52.903,0.353,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":360,"percent_change":477,"volume":1018,"transactions":9,"vwap":2336},"2025-06-25",52.95,52.54,52.55,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1714,"volume":1509,"transactions":9,"vwap":2342},"2025-06-24",52.78,53,52.75,52.93,0.453,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":2349,"percent_change":1470,"volume":2350,"transactions":9,"vwap":2347},"2025-06-23",52.31,52.477,52.040001,0.528,22900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":270,"volume":1484,"transactions":9,"vwap":2355},"2025-06-20",52.22,51.848,51.949,0.041,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":201,"percent_change":271,"volume":960,"transactions":9,"vwap":2361},"2025-06-18",51.98,52.208,51.908,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2354,"change":2366,"percent_change":2367,"volume":726,"transactions":9,"vwap":2354},"2025-06-17",52.24,51.81,-0.482,-0.92,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1392,"percent_change":1620,"volume":1314,"transactions":9,"vwap":2373},"2025-06-16",52.37,52.485,52.26,52.33,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1675,"percent_change":1651,"volume":1033,"transactions":9,"vwap":2379},"2025-06-13",52.145,52.41,51.95,52.029999,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-12",52.288,52.43,0.272,0.52,58200,{"date":2388,"open":2383,"high":2383,"low":2389,"close":2390,"change":2391,"percent_change":652,"volume":1200,"transactions":9,"vwap":2390},"2025-06-11",52.105,52.158,-0.141,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":71,"percent_change":192,"volume":1684,"transactions":9,"vwap":2395},"2025-06-10",52.11,52.299,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":250,"volume":2022,"transactions":9,"vwap":2401},"2025-06-09",52.19,52.21,52.049,52.089001,-0.037,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":2408,"percent_change":1146,"volume":1609,"transactions":9,"vwap":2406},"2025-06-06",52.082001,52.126,52,0.479,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":427,"volume":1580,"transactions":9,"vwap":2414},"2025-06-05",51.7,51.975,51.64,51.647,-0.254,{"date":2417,"open":2418,"high":2394,"low":2419,"close":2420,"change":291,"percent_change":410,"volume":2421,"transactions":9,"vwap":2420},"2025-06-04",52.034,51.89,51.901,11700,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":157,"volume":1739,"transactions":9,"vwap":2426},"2025-06-03",51.592,52.061001,52.050999,0.345,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":167,"volume":796,"transactions":9,"vwap":2431},"2025-06-02",51.39,51.706,51.060001,0.105,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":1003,"volume":2440,"transactions":9,"vwap":2438},"2025-05-30",51.205,51.63,51.601,0.161,17400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2287,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-29",51.36,51.44,51.225,0.32,11500,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":1843,"volume":1815,"transactions":9,"vwap":2451},"2025-05-28",51.655,51.277,-0.302,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-27",51.15,51.59,51.579,0.869,1.71,15000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1077,"percent_change":312,"volume":1122,"transactions":9,"vwap":2466},"2025-05-23",50.471,50.849,50.446,50.71,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":312,"volume":1417,"transactions":9,"vwap":2472},"2025-05-22",50.84,51.12,50.749,50.87,-0.159,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-21",51.595,51.62,50.98,51.028999,-0.842,-1.62,19000,{"date":2484,"open":2359,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":707,"volume":2489,"transactions":9,"vwap":2487},"2025-05-20",52.02,51.74,51.871,-0.089,10400,{"date":2491,"open":2492,"high":2407,"low":2492,"close":2493,"change":967,"percent_change":1876,"volume":2169,"transactions":9,"vwap":2493},"2025-05-19",51.41,51.96,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1292,"transactions":9,"vwap":2497},"2025-05-16",51.58,51.91,0.485,0.94,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":730,"percent_change":2505,"volume":1557,"transactions":9,"vwap":2504},"2025-05-15",50.969,51.45,51.425,1.01,{"date":2507,"open":37,"high":37,"low":2508,"close":2509,"change":1869,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-14",50.858,50.91,-0.64,17800,{"date":2513,"open":2514,"high":2443,"low":2514,"close":2515,"change":2516,"percent_change":1374,"volume":2517,"transactions":9,"vwap":2515},"2025-05-13",51.19,51.239,0.169,27800,{"date":2519,"open":2520,"high":2520,"low":2469,"close":2521,"change":2522,"percent_change":2523,"volume":1247,"transactions":9,"vwap":2521},"2025-05-12",51.080002,51.07,1.267,2.54,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":250,"percent_change":220,"volume":1314,"transactions":9,"vwap":2528},"2025-05-09",50.09,49.745,49.803,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":725,"percent_change":444,"volume":2535,"transactions":9,"vwap":2534},"2025-05-08",50.02,50.19,49.87,49.873,18800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":1561,"transactions":9,"vwap":2541},"2025-05-07",49.62,49.749,49.52,49.739,0.248,0.5,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":1703,"volume":1314,"transactions":9,"vwap":2548},"2025-05-06",49.4,49.596,49.491,-0.346,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":261,"volume":1200,"transactions":9,"vwap":2554},"2025-05-05",49.79,50.057999,49.837,-0.313,{"date":2557,"open":2558,"high":2559,"low":2552,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-02",49.86,50.16,50.15,0.9,1.83,35300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1077,"percent_change":2570,"volume":2447,"transactions":9,"vwap":2569},"2025-05-01",49.39,49.685,49.24,49.25,-0.32,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":2576,"percent_change":1392,"volume":1547,"transactions":9,"vwap":2574},"2025-04-30",48.83,49.41,48.46,0.146,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":981,"volume":1094,"transactions":9,"vwap":2581},"2025-04-29",48.87,49.33,49.264,0.288,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1093,"percent_change":1004,"volume":2588,"transactions":9,"vwap":2587},"2025-04-28",49.050999,48.63,48.976,37300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":2594,"percent_change":192,"volume":2595,"transactions":9,"vwap":2592},"2025-04-25",48.47,48.736,48.35,0.196,35500,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":2602,"volume":932,"transactions":9,"vwap":2600},"2025-04-24",48.137,48.67,48.54,0.553,1.15,{"date":181,"open":2604,"high":2599,"low":177,"close":2605,"change":2606,"percent_change":2607,"volume":1939,"transactions":9,"vwap":2605},48.6,47.987,-0.613,-1.26]