[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFM":3,"homepage-market-summary":29,"stock-historical-PFM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFM","2026-10-06",{"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},"Invesco Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2878,0.71948,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.87,55.52,55.94,55.4637,0.4063,0.73,110981.794158,58.1801,49.98,25316.63630901992,71.8,5296,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},43.69,23966,8747575.713564,25.69,"2025-04-24",[183,186,196,206,216,226,237,247,258,268,277,287,298,307,317,327,336,346,357,366,376,386,396,406,417,428,438,449,460,471,482,492,502,511,520,530,541,551,560,569,577,587,595,604,614,624,633,644,654,664,674,683,693,703,710,721,730,738,747,757,764,774,779,785,792,798,802,808,815,820,826,833,840,848,854,860,866,873,880,884,890,897,904,908,914,922,925,929,935,940,945,950,954,957,962,971,976,981,986,993,998,1004,1010,1016,1024,1029,1033,1040,1049,1055,1062,1069,1076,1083,1089,1095,1102,1107,1112,1118,1122,1128,1134,1142,1150,1155,1164,1170,1176,1183,1190,1199,1205,1212,1218,1224,1229,1237,1243,1249,1255,1260,1268,1275,1280,1285,1293,1300,1307,1315,1321,1328,1331,1335,1340,1345,1349,1354,1359,1363,1368,1372,1375,1380,1383,1387,1390,1396,1402,1408,1413,1419,1425,1431,1437,1441,1444,1447,1452,1458,1463,1468,1471,1474,1480,1485,1490,1493,1498,1503,1508,1513,1518,1524,1529,1532,1536,1542,1548,1553,1560,1565,1569,1572,1575,1580,1586,1589,1593,1598,1603,1608,1612,1616,1620,1623,1628,1633,1639,1645,1650,1657,1663,1668,1673,1677,1681,1686,1689,1693,1698,1702,1708,1711,1714,1719,1722,1725,1728,1732,1736,1741,1744,1749,1753,1757,1761,1765,1771,1776,1779,1783,1786,1790,1794,1797,1801,1804,1809,1814,1816,1819,1821,1825,1827,1830,1832,1835,1837,1841,1845,1852,1857,1863,1868,1873,1879,1883,1888,1893,1898,1902,1906,1911,1916,1924,1929,1933,1936,1941,1946,1952,1956,1961,1968,1973,1978,1982,1990,1995,2000,2003,2007,2013,2018,2023,2029,2033,2037,2043,2047,2051,2055,2058,2062,2066,2070,2074,2076,2079,2085,2091,2096,2101,2106,2112,2119,2124,2131,2137,2143,2148,2152,2154,2160,2165,2168,2172,2177,2183,2191,2196,2201,2209,2215,2222,2230,2235,2239,2243,2248,2254,2258,2266,2270,2276,2283,2289,2293,2299,2304,2310,2316,2321,2327],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},324,55.8161,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",55.26,55.5879,55.13,0.2035,0.37,12300.846774,165,55.4027,{"date":197,"open":198,"high":199,"low":190,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",55.32,55.33,55.2602,0.3305,0.6,11151.033198,173,55.2136,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":194,"vwap":215},"2026-10-01",55.01,55.0439,54.665,54.9297,0.0497,0.09,16586.741616,54.8653,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",55.37,55.41,54.88,-0.4598,-0.83,32922.620818,288,55.2556,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",55.342,55.39,55.19,55.3398,-0.1354,-0.24,10032.7368,116,55.2718,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",55.68,55.45,55.4752,-0.2448,-0.44,6699.87013,176,55.5325,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",55.48,55.76,55.4101,55.72,0.35,0.63,19341.78663,211,55.5846,{"date":259,"open":260,"high":261,"low":262,"close":218,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",55.53,55.6148,55.31,-0.16,-0.29,15548.96,254,55.4351,{"date":269,"open":270,"high":270,"low":271,"close":260,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",55.77,55.49,-0.3324,-0.6,14406.77854,499,55.6607,{"date":278,"open":17,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",56.11,55.7344,55.8624,-0.075,-0.13,15049.17782,257,55.8746,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",55.85,56.02,55.6401,55.9374,0.0474,0.08,17779.280834,233,55.8696,{"date":299,"open":300,"high":300,"low":239,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",55.96,55.89,-0.0663,-0.12,29641.50393,221,55.8502,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",56.04,55.775,55.9563,0.3007,0.54,59634.416,281,55.9383,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",56.29,55.44,55.6556,-0.4381,-0.78,31789.619693,227,55.9141,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":243,"volume":333,"transactions":334,"vwap":335},"2026-09-15",56.45,56.006,56.0937,-0.2487,11276.908794,132,56.0909,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":305,"vwap":345},"2026-09-14",56.502982,56.5099,56.33,56.3424,-0.1714,-0.3,8834.994621,56.4127,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",56.52,56.6299,56.42,56.5138,0.3844,0.68,20208.948926,237,56.5422,{"date":358,"open":340,"high":359,"low":360,"close":361,"change":362,"percent_change":243,"volume":363,"transactions":364,"vwap":365},"2026-09-10",56.336,56.07,56.1294,-0.2456,27185.941973,323,56.2336,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",56.55,56.27,56.375,-0.285,-0.5,18513.525164,218,56.3516,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",56.78,56.895,56.66,-0.4252,-0.74,9108.341663,163,56.7867,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",57.35,57.065,57.0852,-0.3073,-0.54,4362.9338,139,57.14,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",57.19,57.43,57.3925,0.3721,0.65,8702.4036,130,57.355,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",57.05,57.175,56.88,57.0204,0.1624,0.29,7541.131158,123,57.0675,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",57.03,57.21,56.83,56.858,-0.2574,-0.45,12519.049897,152,56.9403,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",57.16,57.04,57.1154,-0.2174,-0.38,12590.042637,159,57.0911,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",57.44,57.4537,57.23,57.3328,-0.0042,-0.01,17232.5512,174,57.3178,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",57.37,57.4599,57.2701,57.337,-0.273,-0.47,14298.6315,235,57.3256,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",57.63,57.71,57.58,57.61,-0.0262,-0.05,31391.65672,247,57.638,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",57.66,57.78,57.535,57.6362,-0.0216,-0.04,89339.768741,236,57.6004,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",57.48,57.67,57.6578,0.1822,0.32,34321.320717,187,57.6001,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":202,"volume":499,"transactions":500,"vwap":501},"2026-08-21",57.448,57.5165,57.41,57.4756,0.3421,3728.593173,106,57.4549,{"date":503,"open":440,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",57.605,57.1335,-0.6699,-1.16,10653.072863,160,57.4713,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":88,"volume":518,"transactions":204,"vwap":519},"2026-08-19",57.82,58.1699,57.8,57.8034,0.1285,10699.9002,57.9106,{"date":521,"open":473,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",57.7472,57.6314,57.6749,0.1036,0.18,22945.740977,193,57.6792,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",57.6,57.73,57.56,57.5713,-0.2387,-0.41,10452.224787,147,57.6428,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",57.97,57.7938,57.81,-0.2279,-0.39,8369.9736,142,57.839,{"date":552,"open":553,"high":24,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",57.92,58.0379,0.1619,0.28,9843.84185,162,58.0047,{"date":561,"open":562,"high":562,"low":533,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",57.98,57.876,0.076,0.13,18357.6652,164,57.8811,{"date":570,"open":571,"high":571,"low":463,"close":515,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",57.96,0.0682,0.12,18431.394307,204,57.7847,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",57.5,57.77,57.7318,0.1218,0.21,14049.263953,196,57.7083,{"date":588,"open":589,"high":462,"low":484,"close":465,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",57.55,0.1737,0.3,9081.3245,122,57.5766,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":445,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",57.62,57.365,57.4363,-0.02,9721.457036,151,57.4271,{"date":605,"open":534,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",57.72,57.17,57.4463,0.1131,0.2,62158.842,180,57.4189,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",56.77,57.3849,57.3332,0.7629,1.35,27717.71628,155,56.9158,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":426,"vwap":632},"2026-08-03",56.67,56.32,56.5703,0.1724,0.31,9475.592935,56.5049,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",56.39,56.46,56.0536,56.3979,-0.1204,-0.21,10650.77105,119,56.2531,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":602,"vwap":653},"2026-07-30",56.38,56.5499,56.05,56.5183,0.2152,0.38,6993.60033,56.3968,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",56.84,56.92,56.3031,-0.6642,-1.17,13316.144325,205,56.6431,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",56.75,57.1499,56.9673,0.4818,0.85,9387.86267,150,57.018,{"date":675,"open":627,"high":676,"low":627,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",56.543,56.4855,0.2932,0.52,8281.770618,158,56.4766,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":681,"vwap":692},"2026-07-24",56,56.34,55.9317,56.1923,0.3561,0.64,13550.688,56.1562,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":404,"vwap":702},"2026-07-23",55.79,55.8489,55.65,55.8362,-0.0632,-0.11,8053.57174,55.7559,{"date":704,"open":239,"high":705,"low":239,"close":706,"change":707,"percent_change":526,"volume":708,"transactions":480,"vwap":709},"2026-07-22",55.95,55.8994,0.0994,25431.836769,55.854,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",55.67,55.81,55.435,55.8,0.244,0.44,35539.62975,161,55.7433,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":65,"volume":727,"transactions":728,"vwap":729},"2026-07-20",56.06,55.545,55.556,-0.4008,14514.963,182,55.7267,{"date":731,"open":732,"high":733,"low":301,"close":734,"change":735,"percent_change":424,"volume":736,"transactions":662,"vwap":737},"2026-07-17",56.13,56.4499,55.9568,-0.2523,17890.938639,56.0998,{"date":739,"open":17,"high":740,"low":17,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",56.25,56.2091,0.4966,0.89,18883.75307,222,56.1045,{"date":748,"open":289,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",55.8886,55.646,55.7125,0.0254,0.05,9845.58202,138,55.7755,{"date":758,"open":648,"high":648,"low":759,"close":760,"change":761,"percent_change":392,"volume":762,"transactions":602,"vwap":763},"2026-07-14",55.6842,55.6871,-0.2998,8130.514,55.809,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":600,"volume":771,"transactions":772,"vwap":773},"2026-07-13",56.08,56.16,55.86,55.9869,-0.0131,22022.16587,198,55.9601,{"date":775,"open":289,"high":776,"low":715,"close":685,"change":81,"percent_change":777,"volume":778,"transactions":9,"vwap":685},"2026-07-10",56.049999,0.25,12400,{"date":780,"open":781,"high":685,"low":781,"close":768,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":768},"2026-07-09",55.83,0.15,0.27,18700,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",55.93,55.71,-0.36,-0.64,19300,{"date":793,"open":794,"high":794,"low":795,"close":360,"change":213,"percent_change":796,"volume":797,"transactions":9,"vwap":360},"2026-07-07",56.26,55.98,0.16,17900,{"date":799,"open":800,"high":800,"low":713,"close":795,"change":753,"percent_change":213,"volume":801,"transactions":9,"vwap":795},"2026-07-06",56.24,9900,{"date":803,"open":804,"high":787,"low":804,"close":787,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":787},"2026-07-02",55.5,0.56,1.01,14700,{"date":809,"open":810,"high":697,"low":811,"close":218,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":218},"2026-07-01",55.25,55.2,-0.08,-0.14,13000,{"date":816,"open":320,"high":817,"low":218,"close":240,"change":151,"percent_change":818,"volume":819,"transactions":9,"vwap":240},"2026-06-30",55.58,0.07,8000,{"date":821,"open":822,"high":822,"low":823,"close":219,"change":824,"percent_change":630,"volume":825,"transactions":9,"vwap":219},"2026-06-29",55.46,55.24,0.17,26300,{"date":827,"open":828,"high":829,"low":830,"close":823,"change":610,"percent_change":831,"volume":832,"transactions":9,"vwap":823},"2026-06-26",55.029999,55.35,54.98,0.36,22700,{"date":834,"open":835,"high":804,"low":836,"close":837,"change":526,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",55.23,54.97,55.040001,0.33,18400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":283,"volume":847,"transactions":9,"vwap":845},"2026-06-24",54.93,55.15,54.72,54.86,-0.07,25600,{"date":849,"open":850,"high":851,"low":850,"close":842,"change":812,"percent_change":852,"volume":853,"transactions":9,"vwap":842},"2026-06-23",54.73,55.0099983,-0.15,9500,{"date":855,"open":828,"high":230,"low":856,"close":851,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":851},"2026-06-22",54.95,-0.18,-0.33,16200,{"date":861,"open":862,"high":862,"low":863,"close":230,"change":864,"percent_change":526,"volume":865,"transactions":9,"vwap":230},"2026-06-18",55.36,55.12,0.1,15500,{"date":867,"open":868,"high":289,"low":851,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",55.66,55.09,-0.57,-1.02,14100,{"date":874,"open":712,"high":875,"low":876,"close":868,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-06-16",55.92,55.63,0.01,0.02,8900,{"date":881,"open":882,"high":882,"low":697,"close":697,"change":526,"percent_change":488,"volume":883,"transactions":9,"vwap":697},"2026-06-15",55.9,7200,{"date":885,"open":262,"high":886,"low":887,"close":888,"change":777,"percent_change":58,"volume":889,"transactions":9,"vwap":888},"2026-06-12",55.6,55.16,55.47,12700,{"date":891,"open":836,"high":892,"low":893,"close":894,"change":679,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",55.43,54.77,55.22,0.95,12500,{"date":898,"open":836,"high":198,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",54.63,54.7,-0.42,-0.76,44100,{"date":905,"open":810,"high":320,"low":906,"close":863,"change":782,"percent_change":783,"volume":907,"transactions":9,"vwap":863},"2026-06-09",54.58,21000,{"date":909,"open":910,"high":911,"low":836,"close":836,"change":912,"percent_change":263,"volume":913,"transactions":9,"vwap":836},"2026-06-08",55.34,55.42,-0.09,10500,{"date":915,"open":916,"high":917,"low":851,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",55.57,55.62,55.060001,-0.62,-1.11,10700,{"date":923,"open":911,"high":252,"low":911,"close":239,"change":526,"percent_change":488,"volume":924,"transactions":9,"vwap":239},"2026-06-04",10000,{"date":926,"open":249,"high":239,"low":822,"close":804,"change":283,"percent_change":927,"volume":928,"transactions":9,"vwap":804},"2026-06-03",-0.23,9700,{"date":930,"open":823,"high":931,"low":823,"close":876,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":876},"2026-06-02",55.64,0.39,0.71,19000,{"date":936,"open":810,"high":198,"low":937,"close":823,"change":813,"percent_change":938,"volume":939,"transactions":9,"vwap":823},"2026-06-01",55.02,-0.25,14200,{"date":941,"open":942,"high":943,"low":811,"close":943,"change":610,"percent_change":831,"volume":944,"transactions":9,"vwap":943},"2026-05-29",55.29,55.38,17600,{"date":946,"open":937,"high":894,"low":947,"close":948,"change":583,"percent_change":651,"volume":949,"transactions":9,"vwap":948},"2026-05-28",54.99,55.18,18000,{"date":951,"open":851,"high":952,"low":953,"close":836,"change":478,"percent_change":846,"volume":832,"transactions":9,"vwap":836},"2026-05-27",55.07,54.94,{"date":955,"open":863,"high":894,"low":836,"close":851,"change":467,"percent_change":912,"volume":956,"transactions":9,"vwap":851},"2026-05-26",25700,{"date":958,"open":850,"high":959,"low":850,"close":918,"change":58,"percent_change":960,"volume":961,"transactions":9,"vwap":918},"2026-05-22",55.11,0.82,32100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",54.44,54.62,54.2,54.61,0.06,0.11,18200,{"date":972,"open":973,"high":967,"low":973,"close":974,"change":777,"percent_change":136,"volume":975,"transactions":9,"vwap":974},"2026-05-20",54.29,54.55,10400,{"date":977,"open":978,"high":974,"low":978,"close":979,"change":857,"percent_change":858,"volume":980,"transactions":9,"vwap":979},"2026-05-19",54.23,54.3,16500,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":44,"volume":814,"transactions":9,"vwap":984},"2026-05-18",54.13,54.48,0.26,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":858,"percent_change":273,"volume":992,"transactions":9,"vwap":991},"2026-05-15",54.35,54.49,54.21,54.22,60400,{"date":994,"open":988,"high":995,"low":996,"close":974,"change":44,"percent_change":743,"volume":997,"transactions":9,"vwap":974},"2026-05-14",54.65,54.31,67700,{"date":999,"open":1000,"high":983,"low":1001,"close":1002,"change":478,"percent_change":846,"volume":1003,"transactions":9,"vwap":1002},"2026-05-13",53.87,53.79,54.07,20300,{"date":1005,"open":1006,"high":983,"low":1007,"close":1008,"change":782,"percent_change":556,"volume":1009,"transactions":9,"vwap":1008},"2026-05-12",53.97,53.73,54.11,15400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":818,"percent_change":565,"volume":1015,"transactions":9,"vwap":1014},"2026-05-11",53.77,54.029999,53.96,8500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-08",54.18,53.88,53.89,-0.03,-0.06,11800,{"date":1025,"open":991,"high":991,"low":1020,"close":1026,"change":789,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",53.92,-0.66,27600,{"date":1030,"open":1031,"high":988,"low":1031,"close":1032,"change":610,"percent_change":192,"volume":1003,"transactions":9,"vwap":1032},"2026-05-06",54.060001,54.28,{"date":1034,"open":1035,"high":990,"low":1012,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",53.91,54.080002,0.4,0.75,14000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",53.99,54.02,53.6,53.68,-0.37,-0.68,15000,{"date":1050,"open":990,"high":1051,"low":1052,"close":1053,"change":467,"percent_change":912,"volume":1054,"transactions":9,"vwap":1053},"2026-05-01",54.39,54.040001,54.049999,12300,{"date":1056,"open":1057,"high":983,"low":1058,"close":1059,"change":960,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",53.55,53.54,54.099998,1.54,36100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",53.33,53.099998,53.28,0,8700,{"date":1070,"open":1064,"high":1071,"low":1072,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-04-28",53.39,53.22,-0.1,-0.19,16400,{"date":1077,"open":1078,"high":1058,"low":1079,"close":1080,"change":927,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",53.44,53.37,53.38,-0.43,13100,{"date":1084,"open":1042,"high":1042,"low":1085,"close":1086,"change":343,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",53.48,53.61,-0.56,7300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1035,"change":1093,"percent_change":253,"volume":1094,"transactions":9,"vwap":1035},"2026-04-23",53.64,54,0.19,13900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":106,"percent_change":58,"volume":1101,"transactions":9,"vwap":1100},"2026-04-22",53.76,53.78,53.59,53.72,13400,{"date":1103,"open":1012,"high":1020,"low":1071,"close":1085,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1085},"2026-04-21",-0.28,-0.52,67300,{"date":1108,"open":1012,"high":1109,"low":1110,"close":1097,"change":467,"percent_change":912,"volume":1111,"transactions":9,"vwap":1097},"2026-04-20",53.84,53.69,32400,{"date":1113,"open":1114,"high":1035,"low":1114,"close":1115,"change":37,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-17",53.5,53.81,1.09,24100,{"date":1119,"open":1065,"high":1120,"low":1065,"close":1121,"change":782,"percent_change":556,"volume":839,"transactions":9,"vwap":1121},"2026-04-16",53.25,53.23,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":969,"percent_change":583,"volume":1127,"transactions":9,"vwap":1126},"2026-04-15",53.14,52.81,53.080002,29400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":81,"percent_change":783,"volume":865,"transactions":9,"vwap":1133},"2026-04-14",52.85,52.98,52.72,52.97,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-13",52.37,52.83,52.23,0.41,0.78,12000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-10",52.74,52.36,52.42,-0.32,-0.61,21700,{"date":1151,"open":1152,"high":1130,"low":1153,"close":1144,"change":583,"percent_change":1037,"volume":1154,"transactions":9,"vwap":1144},"2026-04-09",52.46,52.38,19200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-08",52.28,52.55,52.17,52.53,1.17,2.28,15100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":912,"percent_change":111,"volume":872,"transactions":9,"vwap":1169},"2026-04-07",51.39,51.41,51.099998,51.36,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":796,"percent_change":630,"volume":865,"transactions":9,"vwap":1175},"2026-04-06",51.22,51.46,51.15,51.45,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":294,"percent_change":796,"volume":1182,"transactions":9,"vwap":1181},"2026-04-02",50.8,51.37,50.74,51.29,69000,{"date":1184,"open":1185,"high":1179,"low":1186,"close":1187,"change":573,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",51.32,51.12,51.21,0.23,29900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",50.57,51.13,50.41,51.09,0.97,1.94,74400,{"date":1200,"open":1201,"high":1202,"low":25,"close":1203,"change":600,"percent_change":478,"volume":1204,"transactions":9,"vwap":1203},"2026-03-30",50.44,50.47,50.12,35900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":392,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",50.64,50.029999,50.14,-1.07,44200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":547,"percent_change":902,"volume":1217,"transactions":9,"vwap":1216},"2026-03-26",50.88,51.14,50.68,26800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":610,"percent_change":932,"volume":1223,"transactions":9,"vwap":1222},"2026-03-25",51.31,50.99,51.07,22300,{"date":1225,"open":1226,"high":1215,"low":1227,"close":1228,"change":878,"percent_change":151,"volume":1117,"transactions":9,"vwap":1228},"2026-03-24",50.61,50.54,50.87,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":413,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-23",50.98,51.27,50.82,50.85,0.57,19900,{"date":1238,"open":1239,"high":1195,"low":1194,"close":1240,"change":372,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-20",51.02,50.56,-0.98,26600,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1021,"percent_change":1022,"volume":1248,"transactions":9,"vwap":1247},"2026-03-19",50.84,51.24,51.060001,25100,{"date":1250,"open":1251,"high":1252,"low":1195,"close":1195,"change":1253,"percent_change":1254,"volume":847,"transactions":9,"vwap":1195},"2026-03-18",51.68,51.72,-0.84,-1.62,{"date":1256,"open":1257,"high":1145,"low":1258,"close":1258,"change":1073,"percent_change":1074,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",52.26,51.93,26500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":80,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",51.98,52.18,51.89,52.029999,0.66,24400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1021,"percent_change":1022,"volume":1274,"transactions":9,"vwap":1273},"2026-03-13",51.99,52.19,51.63,51.69,17700,{"date":1276,"open":1277,"high":1262,"low":1252,"close":1252,"change":870,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1252},"2026-03-12",51.91,-1.09,22000,{"date":1281,"open":1152,"high":1152,"low":1282,"close":1283,"change":303,"percent_change":927,"volume":1284,"transactions":9,"vwap":1283},"2026-03-11",52.16,52.29,53000,{"date":1286,"open":1287,"high":1288,"low":1136,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-10",52.6,52.88,52.41,-0.26,-0.49,19500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":824,"percent_change":488,"volume":1299,"transactions":9,"vwap":1298},"2026-03-09",51.97,52.69,51.75,52.67,20600,{"date":1301,"open":1153,"high":1302,"low":1303,"close":1304,"change":1046,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-06",52.59,52.07,52.5,-0.7,16900,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",53.26,52.51,52.87,-0.63,-1.18,30800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1114,"change":573,"percent_change":88,"volume":1320,"transactions":9,"vwap":1114},"2026-03-04",53.46,53.58,53.15,38400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1080,"change":372,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1080},"2026-03-03",53.19,53.56,52.77,-0.93,37900,{"date":1329,"open":1045,"high":1013,"low":1099,"close":1019,"change":467,"percent_change":912,"volume":1330,"transactions":9,"vwap":1019},"2026-03-02",52600,{"date":1332,"open":1078,"high":1014,"low":1078,"close":1333,"change":864,"percent_change":1093,"volume":1334,"transactions":9,"vwap":1333},"2026-02-27",53.93,51200,{"date":1336,"open":1035,"high":1035,"low":1337,"close":1338,"change":600,"percent_change":478,"volume":1339,"transactions":9,"vwap":1338},"2026-02-26",53.53,53.83,68400,{"date":1341,"open":1342,"high":1000,"low":1343,"close":1342,"change":782,"percent_change":556,"volume":1344,"transactions":9,"vwap":1342},"2026-02-25",53.85,53.67,66500,{"date":1346,"open":1071,"high":1100,"low":1071,"close":1347,"change":783,"percent_change":95,"volume":1348,"transactions":9,"vwap":1347},"2026-02-24",53.7,9400,{"date":1350,"open":1343,"high":1006,"low":1080,"close":1351,"change":789,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",53.43,-0.67,18300,{"date":1355,"open":1356,"high":1338,"low":1357,"close":1001,"change":213,"percent_change":824,"volume":1358,"transactions":9,"vwap":1001},"2026-02-20",53.62,53.49,15300,{"date":1360,"open":1045,"high":1342,"low":1318,"close":1347,"change":1074,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1347},"2026-02-19",-0.35,13800,{"date":1364,"open":1019,"high":1365,"low":1366,"close":1020,"change":864,"percent_change":1093,"volume":1367,"transactions":9,"vwap":1020},"2026-02-18",53.98,53.74,16800,{"date":1369,"open":1370,"high":1014,"low":1099,"close":1001,"change":1022,"percent_change":700,"volume":1371,"transactions":9,"vwap":1001},"2026-02-17",53.9,20100,{"date":1373,"open":1045,"high":983,"low":1045,"close":1342,"change":610,"percent_change":192,"volume":1374,"transactions":9,"vwap":1342},"2026-02-13",16100,{"date":1376,"open":990,"high":1377,"low":1378,"close":1378,"change":372,"percent_change":1379,"volume":1204,"transactions":9,"vwap":1378},"2026-02-12",54.34,53.65,-0.92,{"date":1381,"open":979,"high":979,"low":1013,"close":1382,"change":565,"percent_change":106,"volume":980,"transactions":9,"vwap":1382},"2026-02-11",54.15,{"date":1384,"open":1385,"high":979,"low":1043,"close":1043,"change":1073,"percent_change":857,"volume":1386,"transactions":9,"vwap":1043},"2026-02-10",54.12,16300,{"date":1388,"open":1008,"high":990,"low":1092,"close":1385,"change":600,"percent_change":478,"volume":1389,"transactions":9,"vwap":1385},"2026-02-09",10200,{"date":1391,"open":1357,"high":1392,"low":1357,"close":1393,"change":141,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-06",54.16,54.14,2,15600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1126,"change":424,"percent_change":1253,"volume":1401,"transactions":9,"vwap":1126},"2026-02-05",53.34,53.45,53.0099983,196700,{"date":1403,"open":1404,"high":1110,"low":1405,"close":1337,"change":192,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1337},"2026-02-04",53.4,53.36,0.7,9600,{"date":1409,"open":1323,"high":1079,"low":1410,"close":1411,"change":812,"percent_change":852,"volume":1412,"transactions":9,"vwap":1411},"2026-02-03",52.86,53.16,21400,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":51,"percent_change":1418,"volume":832,"transactions":9,"vwap":1417},"2026-02-02",52.7,53.29,53.24,0.93,{"date":1420,"open":1421,"high":1422,"low":1145,"close":1423,"change":445,"percent_change":600,"volume":1424,"transactions":9,"vwap":1423},"2026-01-30",52.57,52.79,52.75,11700,{"date":1426,"open":1427,"high":1325,"low":1428,"close":1429,"change":782,"percent_change":413,"volume":1430,"transactions":9,"vwap":1429},"2026-01-29",52.71,52.39,52.76,20800,{"date":1432,"open":1433,"high":1132,"low":1434,"close":1435,"change":263,"percent_change":343,"volume":1436,"transactions":9,"vwap":1435},"2026-01-28",52.66,52.47,52.61,17100,{"date":1438,"open":1132,"high":1439,"low":1433,"close":1325,"change":877,"percent_change":878,"volume":1440,"transactions":9,"vwap":1325},"2026-01-27",52.8,16700,{"date":1442,"open":1443,"high":1130,"low":1443,"close":1429,"change":413,"percent_change":158,"volume":1367,"transactions":9,"vwap":1429},"2026-01-26",52.52,{"date":1445,"open":1304,"high":1443,"low":1446,"close":1434,"change":111,"percent_change":1147,"volume":1299,"transactions":9,"vwap":1434},"2026-01-23",52.31,{"date":1448,"open":1311,"high":1288,"low":1449,"close":1450,"change":151,"percent_change":294,"volume":1451,"transactions":9,"vwap":1450},"2026-01-22",52.63,52.64,31200,{"date":1453,"open":1446,"high":1325,"low":1454,"close":1287,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1287},"2026-01-21",52.22,0.5,0.96,69600,{"date":1459,"open":1428,"high":1310,"low":1303,"close":1460,"change":1461,"percent_change":1254,"volume":1462,"transactions":9,"vwap":1460},"2026-01-20",52.099998,-0.86,75300,{"date":1464,"open":1137,"high":1400,"low":1465,"close":1466,"change":969,"percent_change":583,"volume":1467,"transactions":9,"vwap":1466},"2026-01-16",52.82,52.96,65100,{"date":1469,"open":1470,"high":1470,"low":1137,"close":1130,"change":864,"percent_change":1093,"volume":1211,"transactions":9,"vwap":1130},"2026-01-15",53.02,{"date":1472,"open":1287,"high":1429,"low":1304,"close":1423,"change":818,"percent_change":565,"volume":1473,"transactions":9,"vwap":1423},"2026-01-14",38300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":111,"percent_change":1147,"volume":1479,"transactions":9,"vwap":1478},"2026-01-13",52.9,52.54,52.68,20000,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1130,"change":610,"percent_change":651,"volume":1484,"transactions":9,"vwap":1130},"2026-01-12",52.49,52.89,35300,{"date":1486,"open":1428,"high":1487,"low":1428,"close":1488,"change":192,"percent_change":933,"volume":1489,"transactions":9,"vwap":1488},"2026-01-09",52.73,52.65,50500,{"date":1491,"open":1258,"high":1153,"low":1258,"close":1157,"change":777,"percent_change":44,"volume":1492,"transactions":9,"vwap":1157},"2026-01-08",61600,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1265,"change":434,"percent_change":1497,"volume":859,"transactions":9,"vwap":1265},"2026-01-07",52.45,52.0099983,-0.73,{"date":1499,"open":1265,"high":1434,"low":1265,"close":1289,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1289},"2026-01-06",0.42,0.81,32800,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1270,"change":838,"percent_change":690,"volume":1507,"transactions":9,"vwap":1270},"2026-01-05",51.85,52.11,28000,{"date":1509,"open":1251,"high":1297,"low":1510,"close":1511,"change":796,"percent_change":630,"volume":1512,"transactions":9,"vwap":1511},"2026-01-02",51.38,51.66,51000,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":789,"percent_change":1517,"volume":907,"transactions":9,"vwap":1516},"2025-12-31",51.79,51.5,-0.69,{"date":1519,"open":1520,"high":1521,"low":1505,"close":1522,"change":467,"percent_change":1073,"volume":1523,"transactions":9,"vwap":1522},"2025-12-30",51.9,51.92,51.86,9300,{"date":1525,"open":1526,"high":1527,"low":1522,"close":1277,"change":852,"percent_change":264,"volume":1528,"transactions":9,"vwap":1277},"2025-12-29",51.96,52.060001,34600,{"date":1530,"open":1531,"high":1531,"low":1526,"close":1527,"change":1067,"percent_change":1067,"volume":907,"transactions":9,"vwap":1527},"2025-12-26",52.09,{"date":1533,"open":1534,"high":1460,"low":1534,"close":1527,"change":556,"percent_change":313,"volume":1535,"transactions":9,"vwap":1527},"2025-12-24",51.83,11300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":877,"percent_change":878,"volume":1541,"transactions":9,"vwap":1540},"2025-12-23",51.62,51.84,51.78,23400,{"date":1543,"open":1544,"high":1545,"low":1272,"close":1546,"change":294,"percent_change":782,"volume":1547,"transactions":9,"vwap":1546},"2025-12-22",51.65,51.81,51.77,28700,{"date":1549,"open":1550,"high":1551,"low":1272,"close":1273,"change":985,"percent_change":95,"volume":1552,"transactions":9,"vwap":1273},"2025-12-19",51.71,51.74,108800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":968,"percent_change":573,"volume":1559,"transactions":9,"vwap":1558},"2025-12-18",51.61,51.7,51.4,51.43,106600,{"date":1561,"open":1562,"high":1556,"low":1563,"close":1179,"change":927,"percent_change":424,"volume":1564,"transactions":9,"vwap":1179},"2025-12-17",51.67,51.33,40300,{"date":1566,"open":1520,"high":1262,"low":1175,"close":1567,"change":789,"percent_change":1517,"volume":1568,"transactions":9,"vwap":1567},"2025-12-16",51.6,45600,{"date":1570,"open":1571,"high":1571,"low":1264,"close":1526,"change":445,"percent_change":600,"volume":1334,"transactions":9,"vwap":1526},"2025-12-15",52.24,{"date":1573,"open":1282,"high":1574,"low":1539,"close":1295,"change":789,"percent_change":1517,"volume":1353,"transactions":9,"vwap":1295},"2025-12-12",52.2,{"date":1576,"open":1534,"high":1428,"low":1534,"close":1577,"change":488,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-11",52.33,0.62,47500,{"date":1581,"open":1582,"high":1531,"low":1583,"close":1496,"change":95,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1496},"2025-12-10",51.55,51.53,0.99,42600,{"date":1587,"open":1251,"high":1534,"low":1516,"close":1516,"change":1022,"percent_change":303,"volume":1588,"transactions":9,"vwap":1516},"2025-12-09",87000,{"date":1590,"open":1526,"high":1526,"low":1516,"close":1591,"change":640,"percent_change":537,"volume":1592,"transactions":9,"vwap":1591},"2025-12-08",51.56,30000,{"date":1594,"open":1595,"high":1270,"low":1596,"close":1546,"change":877,"percent_change":878,"volume":1597,"transactions":9,"vwap":1546},"2025-12-05",51.82,51.73,79800,{"date":1599,"open":1539,"high":1600,"low":1562,"close":1601,"change":813,"percent_change":1602,"volume":907,"transactions":9,"vwap":1601},"2025-12-04",51.88,51.76,-0.27,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1520,"change":831,"percent_change":1406,"volume":1607,"transactions":9,"vwap":1520},"2025-12-03",51.44,51.95,44300,{"date":1609,"open":1511,"high":1511,"low":1558,"close":1610,"change":1021,"percent_change":1022,"volume":1611,"transactions":9,"vwap":1610},"2025-12-02",51.54,19600,{"date":1613,"open":1277,"high":1277,"low":1614,"close":1614,"change":1615,"percent_change":1379,"volume":1094,"transactions":9,"vwap":1614},"2025-12-01",51.57,-0.48,{"date":1617,"open":1262,"high":1618,"low":1606,"close":1618,"change":583,"percent_change":1139,"volume":1619,"transactions":9,"vwap":1618},"2025-11-28",52.049999,2900,{"date":1621,"open":1583,"high":1606,"low":1583,"close":1539,"change":1037,"percent_change":1140,"volume":1622,"transactions":9,"vwap":1539},"2025-11-26",31400,{"date":1624,"open":1625,"high":1516,"low":1625,"close":1605,"change":1266,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1605},"2025-11-25",50.92,1.3,64900,{"date":1629,"open":1207,"high":1630,"low":1207,"close":1631,"change":591,"percent_change":1632,"volume":1003,"transactions":9,"vwap":1631},"2025-11-24",50.9,50.78,0.59,{"date":1634,"open":1635,"high":1636,"low":1209,"close":1637,"change":44,"percent_change":1456,"volume":1638,"transactions":9,"vwap":1637},"2025-11-21",50.21,50.79,50.48,32200,{"date":1640,"open":1641,"high":1642,"low":25,"close":1643,"change":901,"percent_change":222,"volume":1644,"transactions":9,"vwap":1643},"2025-11-20",50.7,51.080002,50,55000,{"date":1646,"open":1647,"high":1637,"low":1647,"close":1648,"change":864,"percent_change":610,"volume":1649,"transactions":9,"vwap":1648},"2025-11-19",50.19,50.42,42500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1073,"percent_change":1656,"volume":797,"transactions":9,"vwap":1655},"2025-11-18",50.33,50.59,50.17,50.32,-0.2,{"date":1658,"open":1636,"high":1659,"low":1660,"close":1648,"change":424,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1648},"2025-11-17",50.91,50.3,-0.88,17400,{"date":1664,"open":1665,"high":1186,"low":1666,"close":1228,"change":283,"percent_change":938,"volume":1667,"transactions":9,"vwap":1228},"2025-11-14",50.63,50.58,34400,{"date":1669,"open":1582,"high":1582,"low":1670,"close":1670,"change":392,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-13",51,-1.05,49600,{"date":1674,"open":1675,"high":1555,"low":1675,"close":1610,"change":1188,"percent_change":58,"volume":1676,"transactions":9,"vwap":1610},"2025-11-12",51.49,8300,{"date":1678,"open":1231,"high":1169,"low":1231,"close":1220,"change":932,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1220},"2025-11-11",0.77,8100,{"date":1682,"open":1683,"high":1684,"low":1666,"close":1625,"change":80,"percent_change":1685,"volume":807,"transactions":9,"vwap":1625},"2025-11-10",50.73,50.94,0.67,{"date":1687,"open":1202,"high":1688,"low":1209,"close":1666,"change":969,"percent_change":88,"volume":791,"transactions":9,"vwap":1666},"2025-11-07",50.6,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1202,"change":1656,"percent_change":547,"volume":1003,"transactions":9,"vwap":1202},"2025-11-06",50.66,50.36,{"date":1694,"open":1695,"high":1234,"low":1695,"close":1696,"change":824,"percent_change":80,"volume":1697,"transactions":9,"vwap":1696},"2025-11-05",50.5,50.67,43100,{"date":1699,"open":1700,"high":1665,"low":1701,"close":1695,"change":1022,"percent_change":303,"volume":1330,"transactions":9,"vwap":1695},"2025-11-04",50.35,50.31,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1240,"change":343,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1240},"2025-11-03",50.86,50.46,-0.59,7600,{"date":1709,"open":1659,"high":1659,"low":1665,"close":1704,"change":812,"percent_change":263,"volume":1710,"transactions":9,"vwap":1704},"2025-10-31",5100,{"date":1712,"open":1214,"high":1713,"low":1214,"close":1684,"change":846,"percent_change":813,"volume":1374,"transactions":9,"vwap":1684},"2025-10-30",51.25,{"date":1715,"open":1713,"high":1510,"low":1659,"close":1716,"change":537,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-29",51.0099983,-0.8,17800,{"date":1720,"open":1591,"high":1567,"low":1721,"close":1721,"change":813,"percent_change":1602,"volume":1094,"transactions":9,"vwap":1721},"2025-10-28",51.42,{"date":1723,"open":1591,"high":1614,"low":1557,"close":1591,"change":777,"percent_change":51,"volume":1724,"transactions":9,"vwap":1591},"2025-10-27",11500,{"date":1726,"open":1167,"high":1727,"low":1220,"close":1220,"change":783,"percent_change":101,"volume":1348,"transactions":9,"vwap":1220},"2025-10-24",51.48,{"date":1729,"open":1730,"high":1215,"low":1730,"close":1731,"change":610,"percent_change":932,"volume":1075,"transactions":9,"vwap":1731},"2025-10-23",50.83,51.040001,{"date":1733,"open":1670,"high":1670,"low":1734,"close":1245,"change":1074,"percent_change":1046,"volume":1735,"transactions":9,"vwap":1245},"2025-10-22",50.75,58800,{"date":1737,"open":1738,"high":1172,"low":1738,"close":1739,"change":445,"percent_change":600,"volume":1740,"transactions":9,"vwap":1739},"2025-10-21",50.97,51.029999,10900,{"date":1742,"open":1180,"high":1222,"low":1180,"close":1731,"change":80,"percent_change":1685,"volume":1743,"transactions":9,"vwap":1731},"2025-10-20",18800,{"date":1745,"open":1746,"high":1747,"low":1692,"close":1641,"change":526,"percent_change":831,"volume":1748,"transactions":9,"vwap":1641},"2025-10-17",50.52,50.72,9000,{"date":1750,"open":1222,"high":1168,"low":1751,"close":1746,"change":243,"percent_change":1461,"volume":1752,"transactions":9,"vwap":1746},"2025-10-16",50.43,9200,{"date":1754,"open":1187,"high":1166,"low":1755,"close":1756,"change":782,"percent_change":591,"volume":1367,"transactions":9,"vwap":1756},"2025-10-15",50.76,50.96,{"date":1758,"open":1759,"high":1231,"low":1759,"close":1760,"change":985,"percent_change":95,"volume":1523,"transactions":9,"vwap":1760},"2025-10-14",50.2,50.81,{"date":1762,"open":1648,"high":1216,"low":1648,"close":1763,"change":805,"percent_change":1764,"volume":1740,"transactions":9,"vwap":1763},"2025-10-13",50.55,1.12,{"date":1766,"open":1642,"high":1642,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-10",49.99,-0.87,-1.71,13500,{"date":1772,"open":1773,"high":1172,"low":1636,"close":1704,"change":1602,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1704},"2025-10-09",51.19,-0.53,7100,{"date":1777,"open":1778,"high":1172,"low":1670,"close":1193,"change":864,"percent_change":610,"volume":928,"transactions":9,"vwap":1193},"2025-10-08",51.17,{"date":1780,"open":1232,"high":1232,"low":1781,"close":1739,"change":813,"percent_change":1602,"volume":1782,"transactions":9,"vwap":1739},"2025-10-07",50.93,11000,{"date":1784,"open":1181,"high":1181,"low":1186,"close":1778,"change":877,"percent_change":878,"volume":1785,"transactions":9,"vwap":1778},"2025-10-06",15900,{"date":1787,"open":1716,"high":1557,"low":1716,"close":1788,"change":583,"percent_change":1139,"volume":1789,"transactions":9,"vwap":1788},"2025-10-03",51.16,17300,{"date":1791,"open":1247,"high":1247,"low":1233,"close":1792,"change":1022,"percent_change":303,"volume":1793,"transactions":9,"vwap":1792},"2025-10-02",50.95,6400,{"date":1795,"open":1796,"high":1716,"low":1796,"close":1716,"change":783,"percent_change":101,"volume":944,"transactions":9,"vwap":1716},"2025-10-01",50.53,{"date":1798,"open":1799,"high":1734,"low":1800,"close":1180,"change":838,"percent_change":402,"volume":907,"transactions":9,"vwap":1180},"2025-09-30",50.45,50.38,{"date":1802,"open":1696,"high":1696,"low":1803,"close":1194,"change":467,"percent_change":1073,"volume":1407,"transactions":9,"vwap":1194},"2025-09-29",50.29,{"date":1805,"open":1806,"high":1807,"low":1803,"close":1705,"change":1093,"percent_change":651,"volume":1808,"transactions":9,"vwap":1705},"2025-09-26",50.4,50.62,22500,{"date":1810,"open":1811,"high":1692,"low":1812,"close":1813,"change":1290,"percent_change":72,"volume":1367,"transactions":9,"vwap":1813},"2025-09-25",50.25,50.060001,50.27,{"date":1815,"open":1688,"high":1665,"low":1202,"close":1796,"change":912,"percent_change":857,"volume":1353,"transactions":9,"vwap":1796},"2025-09-24",{"date":1817,"open":1228,"high":1228,"low":1746,"close":1807,"change":303,"percent_change":233,"volume":1818,"transactions":9,"vwap":1807},"2025-09-23",12100,{"date":1820,"open":1202,"high":1636,"low":1202,"close":1180,"change":445,"percent_change":600,"volume":970,"transactions":9,"vwap":1180},"2025-09-22",{"date":1822,"open":1755,"high":1823,"low":1824,"close":1734,"change":573,"percent_change":106,"volume":944,"transactions":9,"vwap":1734},"2025-09-19",50.77,50.51,{"date":1826,"open":1636,"high":1234,"low":1653,"close":1665,"change":445,"percent_change":600,"volume":1274,"transactions":9,"vwap":1665},"2025-09-18",{"date":1828,"open":1641,"high":1630,"low":1799,"close":1207,"change":818,"percent_change":81,"volume":1829,"transactions":9,"vwap":1207},"2025-09-17",23900,{"date":1831,"open":1641,"high":1641,"low":1695,"close":1192,"change":478,"percent_change":812,"volume":1353,"transactions":9,"vwap":1192},"2025-09-16",{"date":1833,"open":1760,"high":1760,"low":1763,"close":1226,"change":600,"percent_change":478,"volume":1834,"transactions":9,"vwap":1226},"2025-09-15",11100,{"date":1836,"open":1245,"high":1245,"low":1807,"close":1665,"change":1290,"percent_change":72,"volume":1386,"transactions":9,"vwap":1665},"2025-09-12",{"date":1838,"open":1226,"high":1630,"low":1226,"close":1839,"change":1500,"percent_change":1840,"volume":1374,"transactions":9,"vwap":1839},"2025-09-11",50.89,0.83,{"date":1842,"open":1201,"high":1240,"low":1700,"close":1202,"change":37,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1202},"2025-09-10",1.16,22600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":877,"percent_change":878,"volume":1851,"transactions":9,"vwap":1850},"2025-09-09",49.92,49.94,49.79,49.89,19400,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":81,"percent_change":556,"volume":1724,"transactions":9,"vwap":1856},"2025-09-08",49.93,49.69,49.88,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":878,"percent_change":151,"volume":1862,"transactions":9,"vwap":1861},"2025-09-05",50.15,49.61,49.74,22400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":838,"percent_change":1685,"volume":1867,"transactions":9,"vwap":1866},"2025-09-04",49.43,49.72,10300,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1870,"change":877,"percent_change":878,"volume":1872,"transactions":9,"vwap":1870},"2025-09-03",49.39,49.2,9800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":243,"volume":1872,"transactions":9,"vwap":1876},"2025-09-02",49.21,49.38,49.14,-0.22,{"date":1880,"open":1866,"high":1866,"low":1881,"close":1882,"change":912,"percent_change":857,"volume":801,"transactions":9,"vwap":1882},"2025-08-29",49.52,49.6,{"date":1884,"open":1885,"high":137,"low":1886,"close":1855,"change":877,"percent_change":878,"volume":1887,"transactions":9,"vwap":1855},"2025-08-28",49.66,49.57,93000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":565,"percent_change":985,"volume":1718,"transactions":9,"vwap":1892},"2025-08-27",49.46,49.7,49.68,{"date":1894,"open":1876,"high":1895,"low":1896,"close":1895,"change":526,"percent_change":831,"volume":1897,"transactions":9,"vwap":1895},"2025-08-26",49.55,49.35,14600,{"date":1899,"open":1900,"high":1900,"low":1896,"close":1901,"change":789,"percent_change":65,"volume":939,"transactions":9,"vwap":1901},"2025-08-25",49.75,49.37,{"date":1903,"open":1870,"high":1904,"low":1870,"close":137,"change":313,"percent_change":1905,"volume":1872,"transactions":9,"vwap":137},"2025-08-22",49.91,1.1,{"date":1907,"open":1908,"high":1896,"low":1877,"close":1909,"change":233,"percent_change":1291,"volume":1910,"transactions":9,"vwap":1909},"2025-08-21",49.23,49.19,17200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1865,"change":969,"percent_change":88,"volume":1818,"transactions":9,"vwap":1865},"2025-08-20",49.36,49.51,49.29,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":968,"volume":1923,"transactions":9,"vwap":1921},"2025-08-19",49.28,49.49,49.25,49.32,0.03,12900,{"date":1925,"open":1921,"high":1926,"low":1927,"close":1915,"change":445,"percent_change":600,"volume":1928,"transactions":9,"vwap":1915},"2025-08-18",49.33,49.24,14800,{"date":1930,"open":1931,"high":1931,"low":1915,"close":1932,"change":303,"percent_change":233,"volume":1023,"transactions":9,"vwap":1932},"2025-08-15",49.54,49.3,{"date":1934,"open":1896,"high":1935,"low":1871,"close":1935,"change":878,"percent_change":151,"volume":924,"transactions":9,"vwap":1935},"2025-08-14",49.42,{"date":1937,"open":1938,"high":1939,"low":1871,"close":1939,"change":783,"percent_change":158,"volume":1940,"transactions":9,"vwap":1939},"2025-08-13",49.27,49.4,36200,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":58,"percent_change":1945,"volume":1923,"transactions":9,"vwap":1944},"2025-08-12",48.86,49.13,0.92,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":700,"percent_change":927,"volume":913,"transactions":9,"vwap":1951},"2025-08-11",48.83,48.88,48.67,48.68,{"date":1953,"open":1954,"high":1948,"low":1954,"close":1955,"change":488,"percent_change":1266,"volume":975,"transactions":9,"vwap":1955},"2025-08-08",48.6,48.79,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":938,"percent_change":72,"volume":1523,"transactions":9,"vwap":1960},"2025-08-07",48.85,48.36,48.47,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":88,"percent_change":58,"volume":1967,"transactions":9,"vwap":1966},"2025-08-06",48.58,48.8,48.54,48.72,7000,{"date":1969,"open":1970,"high":1950,"low":1971,"close":1972,"change":813,"percent_change":264,"volume":1676,"transactions":9,"vwap":1972},"2025-08-05",48.62,48.45,48.5,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":202,"percent_change":1977,"volume":1141,"transactions":9,"vwap":1976},"2025-08-04",48.19,48.64,1.25,{"date":1979,"open":1980,"high":1975,"low":1980,"close":1981,"change":434,"percent_change":323,"volume":1867,"transactions":9,"vwap":1981},"2025-08-01",47.89,48.040001,{"date":1983,"open":1955,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-31",48.93,48.39,48.42,-0.4,-0.82,7400,{"date":1991,"open":1992,"high":1993,"low":1951,"close":1994,"change":1656,"percent_change":537,"volume":1348,"transactions":9,"vwap":1994},"2025-07-30",48.99,49.07,48.82,{"date":1996,"open":1997,"high":1944,"low":1998,"close":1999,"change":478,"percent_change":812,"volume":1724,"transactions":9,"vwap":1999},"2025-07-29",49.060001,48.94,49.02,{"date":2001,"open":1938,"high":1938,"low":2002,"close":1997,"change":111,"percent_change":1361,"volume":1535,"transactions":9,"vwap":1997},"2025-07-28",49.0099983,{"date":2004,"open":2005,"high":2006,"low":1999,"close":1908,"change":1093,"percent_change":932,"volume":801,"transactions":9,"vwap":1908},"2025-07-25",49.18,49.26,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":877,"percent_change":878,"volume":2012,"transactions":9,"vwap":2011},"2025-07-24",48.97,49.15,49.040001,6500,{"date":2014,"open":2015,"high":2016,"low":1964,"close":2017,"change":783,"percent_change":158,"volume":1724,"transactions":9,"vwap":2017},"2025-07-23",48.84,49.049999,49.029999,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":1188,"percent_change":126,"volume":1535,"transactions":9,"vwap":2021},"2025-07-22",48.61,48.76,48.56,{"date":2024,"open":2025,"high":1994,"low":2026,"close":2027,"change":878,"percent_change":151,"volume":2028,"transactions":9,"vwap":2027},"2025-07-21",48.66,48.52,48.53,21200,{"date":2030,"open":2025,"high":2031,"low":1960,"close":2032,"change":283,"percent_change":1602,"volume":1793,"transactions":9,"vwap":2032},"2025-07-18",48.69,48.51,{"date":2034,"open":2035,"high":2031,"low":2035,"close":1976,"change":777,"percent_change":679,"volume":2036,"transactions":9,"vwap":1976},"2025-07-17",48.4,8400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1985,"change":1188,"percent_change":44,"volume":2042,"transactions":9,"vwap":1985},"2025-07-16",48.26,48.41,47.98,13600,{"date":2044,"open":1976,"high":1976,"low":2045,"close":2045,"change":1987,"percent_change":1988,"volume":2046,"transactions":9,"vwap":2045},"2025-07-15",48.16,10600,{"date":2048,"open":1972,"high":2049,"low":2050,"close":2022,"change":968,"percent_change":573,"volume":1740,"transactions":9,"vwap":2022},"2025-07-14",48.59,48.38,{"date":2052,"open":1976,"high":1976,"low":2053,"close":1972,"change":343,"percent_change":1148,"volume":2054,"transactions":9,"vwap":1972},"2025-07-11",48.44,39900,{"date":2056,"open":1966,"high":2057,"low":1966,"close":1964,"change":294,"percent_change":796,"volume":1782,"transactions":9,"vwap":1964},"2025-07-10",48.96,{"date":2059,"open":1970,"high":2060,"low":2053,"close":1966,"change":824,"percent_change":253,"volume":2061,"transactions":9,"vwap":1966},"2025-07-09",48.73,15800,{"date":2063,"open":2049,"high":2064,"low":2026,"close":2065,"change":700,"percent_change":927,"volume":1358,"transactions":9,"vwap":2065},"2025-07-08",48.71,48.55,{"date":2067,"open":1943,"high":1943,"low":2068,"close":2025,"change":938,"percent_change":72,"volume":2069,"transactions":9,"vwap":2025},"2025-07-07",48.43,31800,{"date":2071,"open":1976,"high":2072,"low":1976,"close":2073,"change":591,"percent_change":1578,"volume":975,"transactions":9,"vwap":2073},"2025-07-03",49,48.91,{"date":2075,"open":2040,"high":2020,"low":2040,"close":2020,"change":213,"percent_change":1093,"volume":975,"transactions":9,"vwap":2020},"2025-07-02",{"date":2077,"open":2078,"high":2065,"low":2078,"close":2026,"change":253,"percent_change":22,"volume":1867,"transactions":9,"vwap":2026},"2025-07-01",48.099998,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1500,"percent_change":2084,"volume":2036,"transactions":9,"vwap":2083},"2025-06-30",47.94,48.23,48.17,0.88,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":213,"percent_change":1093,"volume":2042,"transactions":9,"vwap":2090},"2025-06-27",47.84,48,47.69,47.75,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":777,"percent_change":101,"volume":1327,"transactions":9,"vwap":2095},"2025-06-26",47.56,47.74,47.66,{"date":2097,"open":2095,"high":2095,"low":2098,"close":2099,"change":1602,"percent_change":870,"volume":2100,"transactions":9,"vwap":2099},"2025-06-25",47.38,47.41,11900,{"date":2102,"open":2103,"high":2094,"low":2104,"close":2105,"change":136,"percent_change":1196,"volume":1242,"transactions":9,"vwap":2105},"2025-06-24",47.48,47.47,47.68,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":556,"percent_change":202,"volume":1141,"transactions":9,"vwap":2111},"2025-06-23",46.78,47.25,46.72,47.22,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":600,"percent_change":478,"volume":2118,"transactions":9,"vwap":2117},"2025-06-20",47.14,47.16,46.88,46.94,14500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":283,"percent_change":1104,"volume":1274,"transactions":9,"vwap":2123},"2025-06-18",47.18,47.31,46.96,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":789,"percent_change":902,"volume":2130,"transactions":9,"vwap":2129},"2025-06-17",47.29,47.35,47.049999,47.09,92100,{"date":2132,"open":2133,"high":2134,"low":2127,"close":2135,"change":526,"percent_change":651,"volume":2136,"transactions":9,"vwap":2135},"2025-06-16",47.5,47.7,47.45,34700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":456,"percent_change":1241,"volume":1023,"transactions":9,"vwap":2142},"2025-06-13",47.4,47.63,47.2,47.27,{"date":2144,"open":2145,"high":2094,"low":2146,"close":2094,"change":253,"percent_change":87,"volume":2147,"transactions":9,"vwap":2094},"2025-06-12",47.44,47.42,18100,{"date":2149,"open":2133,"high":2150,"low":2122,"close":2151,"change":445,"percent_change":600,"volume":907,"transactions":9,"vwap":2151},"2025-06-11",47.55,47.39,{"date":2153,"open":2142,"high":2139,"low":2111,"close":2139,"change":591,"percent_change":690,"volume":872,"transactions":9,"vwap":2139},"2025-06-10",{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":912,"percent_change":1074,"volume":1374,"transactions":9,"vwap":2159},"2025-06-09",47.23,47.28,47.040001,47.099998,{"date":2161,"open":2162,"high":2163,"low":2129,"close":2164,"change":1188,"percent_change":51,"volume":1267,"transactions":9,"vwap":2164},"2025-06-06",47.17,47.33,47.19,{"date":2166,"open":2162,"high":2162,"low":2167,"close":2123,"change":1022,"percent_change":283,"volume":1028,"transactions":9,"vwap":2123},"2025-06-05",46.84,{"date":2169,"open":2162,"high":2142,"low":2170,"close":2170,"change":1022,"percent_change":283,"volume":2171,"transactions":9,"vwap":2170},"2025-06-04",47.02,26100,{"date":2173,"open":2174,"high":2159,"low":2175,"close":2176,"change":783,"percent_change":37,"volume":944,"transactions":9,"vwap":2176},"2025-06-03",46.82,46.73,47.080002,{"date":2178,"open":2179,"high":2174,"low":2180,"close":2181,"change":782,"percent_change":488,"volume":2182,"transactions":9,"vwap":2181},"2025-06-02",46.52,46.31,46.81,47700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":610,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-30",46.37,46.7,46.3,46.66,0.43,16600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1093,"percent_change":1139,"volume":1082,"transactions":9,"vwap":2195},"2025-05-29",46.51,46.15,46.46,{"date":2197,"open":2188,"high":2188,"low":2198,"close":2199,"change":1290,"percent_change":1087,"volume":2200,"transactions":9,"vwap":2199},"2025-05-28",46.25,46.27,28900,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-05-27",46.12,46.54,46.53,0.79,1.73,12800,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":283,"percent_change":1104,"volume":2214,"transactions":9,"vwap":2213},"2025-05-23",45.44,45.88,45.74,112300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":111,"percent_change":1046,"volume":2221,"transactions":9,"vwap":2220},"2025-05-22",45.9,46.099998,45.73,45.87,29000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1768,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-21",46.5,46.65,46.029999,46.040001,-1.85,334300,{"date":2231,"open":2232,"high":2233,"low":2186,"close":2234,"change":1021,"percent_change":1022,"volume":1440,"transactions":9,"vwap":2234},"2025-05-20",46.9,46.97,46.91,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2117,"change":969,"percent_change":1188,"volume":1082,"transactions":9,"vwap":2117},"2025-05-19",46.48,47.0099983,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":80,"percent_change":22,"volume":1989,"transactions":9,"vwap":2242},"2025-05-16",46.45,46.83,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":1235,"percent_change":2247,"volume":1724,"transactions":9,"vwap":2246},"2025-05-15",45.82,46.49,1.24,{"date":2249,"open":2250,"high":2218,"low":2251,"close":2252,"change":1290,"percent_change":1087,"volume":2253,"transactions":9,"vwap":2252},"2025-05-14",46.09,45.89,45.92,11600,{"date":2255,"open":2198,"high":2256,"low":2257,"close":2257,"change":813,"percent_change":343,"volume":1507,"transactions":9,"vwap":2257},"2025-05-13",46.38,46.18,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-12",46.34,46.0099983,46.32,1.04,2.3,11200,{"date":2267,"open":2211,"high":2268,"low":2269,"close":2269,"change":1073,"percent_change":1878,"volume":1068,"transactions":9,"vwap":2269},"2025-05-09",45.54,45.28,{"date":2271,"open":2211,"high":2272,"low":2273,"close":2274,"change":573,"percent_change":783,"volume":2275,"transactions":9,"vwap":2274},"2025-05-08",45.79,45.31,45.38,21500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":985,"percent_change":37,"volume":2282,"transactions":9,"vwap":2281},"2025-05-07",45.080002,45.42,45.060001,45.26,36800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":434,"percent_change":1253,"volume":2288,"transactions":9,"vwap":2287},"2025-05-06",45.099998,45.34,45,21800,{"date":2290,"open":2291,"high":2292,"low":2274,"close":2274,"change":263,"percent_change":1361,"volume":1023,"transactions":9,"vwap":2274},"2025-05-05",45.4,45.61,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2268,"change":402,"percent_change":2298,"volume":1407,"transactions":9,"vwap":2268},"2025-05-02",45.46,45.65,45.43,1.45,{"date":2300,"open":2278,"high":2301,"low":2302,"close":2303,"change":263,"percent_change":789,"volume":1039,"transactions":9,"vwap":2303},"2025-05-01",45.24,44.88,44.89,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":583,"percent_change":126,"volume":1743,"transactions":9,"vwap":2309},"2025-04-30",44.2,45.16,44.17,45.049999,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":783,"percent_change":2315,"volume":1389,"transactions":9,"vwap":2314},"2025-04-29",44.5,44.93,44.84,0.61,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2318,"change":969,"percent_change":777,"volume":1141,"transactions":9,"vwap":2318},"2025-04-28",44.57,44.66,44.25,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":877,"percent_change":878,"volume":1724,"transactions":9,"vwap":2326},"2025-04-25",44.3,44.48,44.13,44.46,{"date":181,"open":177,"high":2328,"low":177,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},44.45,0.76,1.74,23700]