[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAAU":3,"homepage-market-summary":27,"stock-historical-AAAU":168},{"ticker":4,"date":5,"profile":6,"quote":12},"AAAU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Goldman Sachs Physical Gold ETF Shares","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":13,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},41.15,41.04,41.24,40.89,40.96,0.19,0.46,1991053.293888,0,54.71,11.74,1256527.183681862,68.4,2043,{"status":28,"indices":29,"watchlist":70,"sectors":93,"benchmarks":148},"success",[30,37,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":18,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},31.27,2589257,945078636.262044,21.64,"2025-04-21",[179,182,191,201,212,222,233,244,254,264,275,285,296,304,313,323,334,345,356,367,378,388,396,407,417,428,438,448,459,469,480,490,499,509,519,526,535,545,554,565,574,584,595,605,616,625,634,645,655,664,673,684,694,701,712,722,730,737,748,756,763,769,775,782,791,797,803,810,817,822,831,837,846,853,861,867,874,881,888,895,903,911,917,923,930,938,945,954,959,965,971,978,985,993,1000,1006,1012,1019,1026,1034,1040,1046,1053,1060,1068,1076,1083,1090,1095,1102,1111,1119,1128,1136,1142,1150,1158,1165,1172,1180,1186,1193,1200,1207,1213,1219,1227,1234,1242,1248,1257,1264,1270,1275,1280,1287,1294,1302,1310,1315,1324,1331,1339,1347,1354,1362,1370,1378,1386,1395,1402,1410,1418,1425,1433,1441,1448,1456,1465,1474,1481,1490,1497,1504,1513,1521,1528,1537,1542,1549,1553,1560,1569,1576,1583,1589,1597,1604,1609,1616,1622,1627,1633,1639,1643,1648,1652,1660,1663,1670,1674,1681,1687,1690,1696,1703,1709,1714,1718,1722,1727,1733,1739,1744,1749,1756,1761,1766,1770,1774,1779,1785,1790,1795,1801,1807,1811,1816,1821,1826,1832,1837,1842,1846,1852,1860,1866,1871,1879,1884,1889,1893,1900,1906,1913,1917,1921,1926,1932,1937,1941,1949,1955,1960,1966,1973,1978,1985,1991,1996,2003,2010,2017,2024,2031,2038,2045,2053,2059,2067,2073,2078,2085,2092,2097,2102,2109,2114,2121,2126,2134,2140,2146,2154,2161,2168,2175,2182,2190,2196,2203,2210,2217,2222,2226,2230,2236,2240,2247,2252,2257,2262,2268,2272,2277,2283,2291,2298,2303,2307,2313,2319,2327,2332,2335,2340,2344,2347,2350,2353,2359,2365,2371,2374,2377,2380,2386,2392,2400,2404,2408,2412,2416,2420,2426,2430,2435,2440,2443,2446,2450,2453,2461,2464,2467,2472,2476,2483,2487,2492,2498,2504,2508,2511,2518,2524,2532,2537,2546,2553,2560,2563,2567,2573,2579,2584,2589,2597,2602,2606,2611,2617,2620,2625,2630],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},6449,41.0867,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":91,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",41.32,41.33,40.865,-0.49,1367899.917098,5460,41.0127,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",40.93,41.16,40.81,0.51,1.25,1283019.215649,5309,41.0019,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",40.83,41,40.511,40.65,-1.63,-3.86,3194673.270261,12585,40.7191,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":42,"volume":219,"transactions":220,"vwap":221},"2026-09-25",42.17,42.37,41.93,42.28,0.13,1265481.807965,4987,42.2059,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",42.14,42.25,41.83,42.15,-0.08,-0.19,1670444.901141,6034,42.0618,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",42.49,42.51,42.13,42.23,-0.79,-1.84,1778052.845712,7352,42.2511,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":18,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",42.67,43.08,42.53,43.02,0.44,1591061.233983,6464,42.7779,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",43.1,42.61,42.83,-0.31,-0.72,1054047.702009,5225,42.8505,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",43.06,43.33,42.8,43.14,0.32,0.75,814112.857425,4127,43.0395,{"date":276,"open":249,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",43.15,42.795,42.82,0.7,1.66,1197212.622807,4955,42.9735,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",42.88,43.055,41.745,42.12,-0.24,-0.57,3172047.987778,9792,42.3829,{"date":297,"open":298,"high":299,"low":290,"close":300,"change":218,"percent_change":42,"volume":301,"transactions":302,"vwap":303},"2026-09-15",42.24,42.48,42.36,1003974.596773,4689,42.3007,{"date":305,"open":290,"high":306,"low":307,"close":238,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",42.55,42.025,-0.62,-1.45,1667606.131963,6388,42.236,{"date":314,"open":315,"high":316,"low":268,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",43.26,43.39,42.85,0.23,0.54,1473907.852704,5754,43.0772,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",42.94,43.12,42.505,42.62,-0.74,-1.71,1835984.430578,6379,42.8433,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",43.65,43.695,43.13,43.36,0.39,0.91,1536286.206478,6014,43.4467,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",43.38,43.455,42.935,42.97,-0.75,-1.72,1749850.771811,7708,43.2034,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",43.49,43.84,43.43,43.72,-0.375,-0.85,1666331.234745,6606,43.641,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",44.14,44.445,43.92,44.095,0.805,1.86,1404129.537438,6820,44.1752,{"date":379,"open":350,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",43.34,42.96,43.29,0.62,1.45,1334055.638856,6106,43.1474,{"date":389,"open":258,"high":390,"low":328,"close":246,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",43.1362,-1.21,-2.76,1992356.601615,9212,42.9006,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",43.82,43.9,43.53,43.88,-0.055,-0.13,2578566.930979,9879,43.7399,{"date":408,"open":409,"high":410,"low":398,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",45.37,45.65,43.935,-1.495,-3.29,3763725.016935,13374,44.6295,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",45.24,45.5,44.98,45.43,0.15,0.33,965981.573617,5826,45.3082,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":260,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",45.46,45.67,45.19,45.28,-1.57,917443.71938,5990,45.3776,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":218,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",45.44,46.015,45.39,46,0.28,1884774.140643,7409,45.7711,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",46.05,46.145,45.6,45.87,0.35,0.77,1558450.090722,7846,45.8947,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":122,"volume":466,"transactions":467,"vwap":468},"2026-08-21",45.18,45.655,45.095,45.52,0.87,1279724.864306,7403,45.4077,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",44.08,44.75,44.06,44.65,0.17,0.38,1565440.199241,5952,44.4548,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",43.94,44.48,43.79,1.63,3.8,1999433.138989,8198,44.235,{"date":491,"open":382,"high":492,"low":493,"close":317,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",43.44,42.775,-0.725,-1.66,1145924.619715,6787,43.0837,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":302,"vwap":508},"2026-08-17",43.25,43.6501,43.23,43.575,0.415,0.96,669099.412335,43.5017,{"date":510,"open":511,"high":380,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",43.21,43.095,43.16,0.27,0.63,709602.214078,7560,43.2049,{"date":520,"open":511,"high":501,"low":279,"close":521,"change":522,"percent_change":309,"volume":523,"transactions":524,"vwap":525},"2026-08-13",42.89,-0.63,1297685.932713,9685,43.0136,{"date":527,"open":528,"high":529,"low":380,"close":530,"change":167,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",43.57,43.76,43.52,0.97,1246841.612334,10041,43.5421,{"date":536,"open":537,"high":538,"low":539,"close":256,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",43.37,43.415,42.985,-0.17,-0.39,931314.046487,7733,43.2059,{"date":546,"open":547,"high":267,"low":548,"close":549,"change":19,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",42.74,42.57,43.27,1.07,1216332.011993,7643,42.9911,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",42.93,43.05,42.675,42.81,0.92,2.2,1720256.268806,9397,42.8533,{"date":566,"open":567,"high":237,"low":568,"close":569,"change":162,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",41.86,41.63,41.89,0.07,1150919.337588,5690,41.8913,{"date":575,"open":576,"high":577,"low":578,"close":567,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",41.36,42.0699,41.31,1.645,4.09,1631088.042826,10298,41.747,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",40.21,40.48,40.18,40.215,0.265,0.66,664641.141657,5079,40.2822,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":68,"volume":602,"transactions":603,"vwap":604},"2026-08-03",39.76,39.98,39.62,39.95,0.02,742657.220172,5394,39.7914,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",39.86,39.9899,39.64,39.93,-0.59,-1.46,959985.704854,6916,39.8481,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":591,"percent_change":281,"volume":622,"transactions":623,"vwap":624},"2026-07-30",40.22,40.61,40.17,40.52,1357838.529685,5804,40.4379,{"date":626,"open":627,"high":628,"low":629,"close":607,"change":630,"percent_change":340,"volume":631,"transactions":632,"vwap":633},"2026-07-29",39.57,40.57,39.4,0.155,1910045.63103,8128,39.9922,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",39.71,39.895,39.55,39.705,-0.555,-1.38,685277.760216,4093,39.7248,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":271,"volume":652,"transactions":653,"vwap":654},"2026-07-27",40.19,40.36,40.08,40.26,0.3,662833.891694,3614,40.188,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":162,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",39.88,40.235,39.96,0.08,951323.682666,3738,40.066,{"date":665,"open":666,"high":667,"low":668,"close":610,"change":239,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",40,40.09,39.82,-1.94,1413420.473731,4206,39.9205,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",40.74,41.07,40.71,40.72,0.45,1.12,709088.049626,3571,40.8648,{"date":685,"open":600,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",40.29,39.875,40.27,0.76,1.92,859483.379765,3922,40.1394,{"date":695,"open":696,"high":599,"low":697,"close":696,"change":228,"percent_change":91,"volume":698,"transactions":699,"vwap":700},"2026-07-20",39.51,39.415,1040873.387459,3996,39.5287,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",39.11,39.66,39.08,39.59,0.37,0.94,1462120.113304,5649,39.4955,{"date":713,"open":714,"high":706,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",39.47,39.13,39.22,-0.77,-1.93,1051779.583525,6207,39.3207,{"date":723,"open":724,"high":725,"low":639,"close":726,"change":21,"percent_change":21,"volume":727,"transactions":728,"vwap":729},"2026-07-15",39.97,40.24,39.99,1363155.319988,5604,39.9262,{"date":731,"open":725,"high":732,"low":607,"close":726,"change":319,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",40.42,1.37,1242890.794352,5747,40.1458,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",40.05,40.0637,39.31,39.45,-1.05,-2.59,1484727.765956,6943,39.5785,{"date":749,"open":686,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",40.56,40.16,40.5,-0.14,-0.34,753500,{"date":757,"open":758,"high":759,"low":750,"close":760,"change":761,"percent_change":127,"volume":762,"transactions":9,"vwap":760},"2026-07-09",40.66,40.78,40.64,0.4,645100,{"date":764,"open":765,"high":766,"low":767,"close":725,"change":117,"percent_change":83,"volume":768,"transactions":9,"vwap":725},"2026-07-08",40.099998,40.33,39.65,1277100,{"date":770,"open":676,"high":771,"low":648,"close":628,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":628},"2026-07-07",41.2,-0.47,-1.15,1322200,{"date":776,"open":777,"high":778,"low":677,"close":779,"change":62,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",40.84,41.09,41.040001,1.01,689600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",40.55,40.85,40.43,40.63,0.81,2.03,1181900,{"date":792,"open":793,"high":628,"low":794,"close":668,"change":795,"percent_change":515,"volume":796,"transactions":9,"vwap":668},"2026-07-01",39.87,39.78,0.25,1196200,{"date":798,"open":704,"high":799,"low":627,"close":627,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":627},"2026-06-30",40.060001,-0.02,-0.05,1244000,{"date":804,"open":805,"high":607,"low":806,"close":706,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":706},"2026-06-29",39.81,39.43,-0.54,-1.35,1414700,{"date":811,"open":812,"high":813,"low":657,"close":814,"change":679,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",40.0099983,40.38,40.13,1.13,1333400,{"date":818,"open":819,"high":607,"low":820,"close":142,"change":476,"percent_change":531,"volume":821,"transactions":9,"vwap":142},"2026-06-25",39.63,39.42,2050300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",39.19,39.84,39.029999,39.3,-1.23,-3.03,2290100,{"date":832,"open":628,"high":833,"low":834,"close":834,"change":717,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",40.86,40.53,-1.86,1328300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-22",41.28,41.51,41.11,41.3,-0.27,-0.65,1550600,{"date":847,"open":848,"high":214,"low":849,"close":850,"change":229,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",42.029999,41.43,41.57,-0.45,1886400,{"date":854,"open":547,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",43.2,41.59,41.76,-0.96,-2.25,5453700,{"date":862,"open":547,"high":863,"low":248,"close":864,"change":102,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",42.86,42.72,0.26,808500,{"date":868,"open":869,"high":870,"low":548,"close":257,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":257},"2026-06-15",42.91,43.07,1.08,2.6,1119800,{"date":875,"open":876,"high":857,"low":877,"close":878,"change":68,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",41.44,41.19,41.53,0.12,2342400,{"date":882,"open":620,"high":883,"low":600,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",41.58,41.48,1.24,3.08,4266900,{"date":889,"open":890,"high":891,"low":725,"close":725,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":725},"2026-06-10",40.92,41.27,-1.76,-4.19,3232000,{"date":896,"open":897,"high":898,"low":857,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",42.71,43.0099983,42,-0.66,-1.55,3014100,{"date":904,"open":905,"high":317,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",42.68,42.54,42.66,0.09,0.21,1912200,{"date":912,"open":492,"high":913,"low":248,"close":548,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":548},"2026-06-05",43.48,-1.61,-3.64,3385600,{"date":918,"open":919,"high":920,"low":482,"close":921,"change":476,"percent_change":465,"volume":922,"transactions":9,"vwap":921},"2026-06-04",44.4,44.5,44.18,1000100,{"date":924,"open":925,"high":926,"low":336,"close":927,"change":851,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-03",43.85,43.97,43.8,-1.02,1194300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":570,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-02",44.49,44.51,44.17,44.25,0.16,882400,{"date":939,"open":940,"high":941,"low":942,"close":921,"change":522,"percent_change":943,"volume":944,"transactions":9,"vwap":921},"2026-06-01",44.02,44.32,43.86,-1.41,2796900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",44.64,45.31,44.6,44.81,0.47,1.06,1101900,{"date":955,"open":336,"high":933,"low":956,"close":957,"change":19,"percent_change":97,"volume":958,"transactions":9,"vwap":957},"2026-05-28",43.56,44.34,1692000,{"date":960,"open":492,"high":961,"low":962,"close":401,"change":611,"percent_change":963,"volume":964,"transactions":9,"vwap":401},"2026-05-27",43.95,43.42,-1.33,1300200,{"date":966,"open":949,"high":967,"low":968,"close":969,"change":162,"percent_change":570,"volume":970,"transactions":9,"vwap":969},"2026-05-26",44.67,44.19,44.47,1418300,{"date":972,"open":973,"high":947,"low":974,"close":975,"change":754,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",44.59,44.27,44.44,-0.76,1934800,{"date":979,"open":980,"high":981,"low":935,"close":982,"change":801,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",44.36,44.94,44.78,-0.11,2159300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":515,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",44.28,44.9,44.049999,44.83,1.43,2451400,{"date":994,"open":995,"high":933,"low":996,"close":997,"change":329,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",44.31,44.029999,44.2,-1.65,1658300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":981,"change":102,"percent_change":795,"volume":1005,"transactions":9,"vwap":981},"2026-05-18",45.099998,45.21,44.7,1998700,{"date":1007,"open":1008,"high":1009,"low":932,"close":990,"change":743,"percent_change":1010,"volume":1011,"transactions":9,"vwap":990},"2026-05-15",44.87,45.02,-2.29,961000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":976,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",46.23,46.34,45.88,-0.35,842200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1014,"change":843,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1014},"2026-05-13",46.25,46.44,46.049999,-0.58,646100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":229,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",46.27,46.51,45.75,46.5,-0.41,856900,{"date":1035,"open":1036,"high":1037,"low":1022,"close":1038,"change":908,"percent_change":18,"volume":1039,"transactions":9,"vwap":1038},"2026-05-11",46.64,46.83,46.69,1199000,{"date":1041,"open":1042,"high":1037,"low":1043,"close":1042,"change":1044,"percent_change":951,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",46.6,46.38,0.22,1299500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1043,"change":1051,"percent_change":1044,"volume":1052,"transactions":9,"vwap":1043},"2026-05-07",46.78,46.97,46.22,0.1,1519700,{"date":1054,"open":1055,"high":1029,"low":1056,"close":1057,"change":733,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",46.19,46.14,46.28,3.05,653500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":788,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",45.15,45.23,44.88,44.91,0.36,582900,{"date":1069,"open":1070,"high":1071,"low":919,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",44.99,45.2,44.55,-0.91,-2,1718300,{"date":1077,"open":1078,"high":1079,"low":1063,"close":430,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":430},"2026-05-01",45.26,45.96,-0.04,-0.09,1072300,{"date":1084,"open":431,"high":1085,"low":1086,"close":420,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":420},"2026-04-30",45.69,45.41,0.67,1.49,828700,{"date":1091,"open":472,"high":1092,"low":483,"close":990,"change":187,"percent_change":1093,"volume":1094,"transactions":9,"vwap":990},"2026-04-29",45.0099983,-1.08,1197500,{"date":1096,"open":1097,"high":409,"low":981,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",45.17,45.32,-0.83,-1.8,1326800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",46.35,46.37,46.029999,46.15,-0.37,-0.8,673100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1044,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",46.31,46.74,46.26,46.52,0.48,955200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",46.61,46.75,45.99,46.3,-0.46,-0.98,2187100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":383,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",46.84,46.95,46.59,46.76,1.34,1285700,{"date":1137,"open":1138,"high":1139,"low":1023,"close":1056,"change":963,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1056},"2026-04-21",47.080002,47.27,-2.8,3410400,{"date":1143,"open":1144,"high":1145,"low":1139,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-20",47.57,47.6,47.47,-0.42,-0.88,1358000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":383,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-17",47.83,48.18,47.82,47.89,1.31,1489500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1139,"change":112,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1139},"2026-04-16",47.49,47.56,47.060001,-0.06,844900,{"date":1166,"open":1161,"high":1167,"low":1168,"close":1169,"change":187,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",47.64,47.21,47.3,-1.03,1236500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":561,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",47.18,47.8,47.15,47.79,1.03,1832200,{"date":1181,"open":1182,"high":1037,"low":1183,"close":1133,"change":229,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1133},"2026-04-13",46.68,46.36,-0.4,1946100,{"date":1187,"open":1188,"high":1189,"low":1037,"close":1131,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1131},"2026-04-10",47.11,47.28,-0.07,-0.15,1390900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":476,"percent_change":788,"volume":1199,"transactions":9,"vwap":1198},"2026-04-09",46.86,47.34,46.81,47.02,1377500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1036,"change":444,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1036},"2026-04-08",47.26,47.29,46.32,0.6,3164700,{"date":1208,"open":1209,"high":1116,"low":1210,"close":1183,"change":1211,"percent_change":708,"volume":1212,"transactions":9,"vwap":1183},"2026-04-07",45.93,45.45,0.43,2920100,{"date":1214,"open":1215,"high":1204,"low":1216,"close":1209,"change":1217,"percent_change":1017,"volume":1218,"transactions":9,"vwap":1209},"2026-04-06",46.060001,45.82,-0.16,1484600,{"date":1220,"open":1221,"high":1222,"low":1063,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",45.34,46.33,46.09,-0.92,-1.96,3550500,{"date":1228,"open":1229,"high":1202,"low":1132,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",46.7,47.0099983,0.82,1.78,4269000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1055,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1055},"2026-03-31",45.11,46.21,45.060001,1.67,3.75,3690100,{"date":1243,"open":1244,"high":1002,"low":941,"close":1245,"change":1246,"percent_change":800,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",45.040001,44.52,-0.01,3390500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",43.63,44.93,43.54,44.53,1.5,3.49,3120600,{"date":1258,"open":942,"high":921,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",42.99,43.029999,-1.67,-3.74,4070100,{"date":1265,"open":1238,"high":1266,"low":974,"close":1004,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1004},"2026-03-25",45.16,1.3,3,3756800,{"date":1271,"open":1259,"high":1272,"low":869,"close":1273,"change":601,"percent_change":68,"volume":1274,"transactions":9,"vwap":1273},"2026-03-24",43.73,43.4,4615300,{"date":1276,"open":530,"high":920,"low":1277,"close":347,"change":928,"percent_change":1278,"volume":1279,"transactions":9,"vwap":347},"2026-03-23",42.92,-2.3,10235900,{"date":1281,"open":1079,"high":1282,"low":1283,"close":919,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":919},"2026-03-20",46.0099983,44.16,-1.4,-3.06,6974000,{"date":1288,"open":1002,"high":1289,"low":1290,"close":1291,"change":1225,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",45.98,44.76,45.8,-4.1,6928800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":901,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-18",47.94,48.33,47.72,47.76,-3.14,2364500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":403,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",49.44,49.63,49.060001,49.31,-0.26,1456100,{"date":1311,"open":1312,"high":1313,"low":1306,"close":1304,"change":1080,"percent_change":228,"volume":1314,"transactions":9,"vwap":1304},"2026-03-16",49.55,49.69,1480700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",50.39,50.47,49.42,49.48,-0.67,-1.34,2331400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1126,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-12",51,50.11,50.15,-1.92,1741200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1191,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",51.11,51.26,50.8,51.13,-0.29,1304800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":680,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",51.52,51.68,50.91,51.28,0.57,3367100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":403,"percent_change":1308,"volume":1353,"transactions":9,"vwap":1352},"2026-03-09",50.25,50.75,49.91,50.71,2166000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":455,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",50.36,51.040001,50.14,50.84,1.54,2443700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":292,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",50.49,50.53,49.81,50.07,-1.13,2892600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":707,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",50.97,51.14,50.41,50.64,0.74,2727900,{"date":1379,"open":1350,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",50.79,49.29,50.27,-2.34,-4.45,7453000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",52.6,52.82,51.9,52.61,0.69,1.33,3039300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1087,"percent_change":1156,"volume":1401,"transactions":9,"vwap":1400},"2026-02-27",51.6,51.95,51.44,51.92,1874100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":167,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",51.0099983,51.3,50.59,51.25,0.83,2066100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":983,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",51.099998,51.47,50.76,50.83,-0.22,1973900,{"date":1419,"open":1420,"high":1357,"low":1421,"close":1422,"change":1423,"percent_change":943,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",50.45,50.42,50.94,-0.73,1380800,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",50.95,51.69,51.67,1.39,2.76,1897000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":708,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",49.73,50.3,49.21,50.28,1.91,3296100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":475,"percent_change":454,"volume":1447,"transactions":9,"vwap":1446},"2026-02-19",49.12,49.54,48.97,49.34,1449500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":97,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",48.94,49.43,48.92,49.17,2.18,1868200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-17",48.31,48.46,47.84,48.12,-1.53,-3.08,3986000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",49.37,49.78,48.99,49.65,1.17,2.41,3481000,{"date":1475,"open":1476,"high":1477,"low":1461,"close":1478,"change":352,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-12",49.92,50.049999,48.48,-3.43,5716300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-11",50.02,50.31,49.7,50.2,0.55,1.11,3312400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1470,"change":1495,"percent_change":858,"volume":1496,"transactions":9,"vwap":1470},"2026-02-10",50.0099983,50.099998,49.33,-0.48,2841100,{"date":1498,"open":1499,"high":1486,"low":1320,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-09",49.56,50.13,1.26,2.58,2639200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",48.4,49.040001,48.32,48.87,1.41,2.97,2354700,{"date":1514,"open":1515,"high":1516,"low":1203,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",47.68,48.41,47.46,-1.28,-2.63,5222400,{"date":1522,"open":1523,"high":1485,"low":1524,"close":1525,"change":801,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",49.66,47.81,48.74,-0.1,5373300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-03",48.58,49.27,48.16,48.79,2.86,6.23,8245100,{"date":1538,"open":1042,"high":1539,"low":409,"close":1209,"change":718,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1209},"2026-02-02",47.31,-4.03,15203900,{"date":1543,"open":1544,"high":1420,"low":1050,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-30",50.040001,47.86,-5.35,-10.05,26933100,{"date":1550,"open":22,"high":22,"low":1436,"close":1551,"change":936,"percent_change":651,"volume":1552,"transactions":9,"vwap":1551},"2026-01-29",53.21,34357200,{"date":1554,"open":1555,"high":1551,"low":1342,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-28",51.91,53.049999,1.97,3.86,15475800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-27",49.94,51.15,49.82,51.080002,1.19,2.39,7305500,{"date":1570,"open":1571,"high":1572,"low":1451,"close":1573,"change":689,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-26",50.12,50.38,49.89,1.55,7418900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1205,"percent_change":885,"volume":1582,"transactions":9,"vwap":1581},"2026-01-23",48.75,49.24,48.67,49.13,2747400,{"date":1584,"open":1167,"high":1585,"low":1586,"close":1587,"change":341,"percent_change":1439,"volume":1588,"transactions":9,"vwap":1587},"2026-01-22",48.63,47.61,48.53,3388200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1392,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",47.96,48.080002,46.93,47.62,1.47,9591900,{"date":1598,"open":1599,"high":1600,"low":1042,"close":1593,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2026-01-20",46.87,47.040001,1.71,3.78,2679700,{"date":1605,"open":1606,"high":452,"low":982,"close":1607,"change":1416,"percent_change":1495,"volume":1608,"transactions":9,"vwap":1607},"2026-01-16",45.4,45.22,2831000,{"date":1610,"open":1611,"high":1612,"low":442,"close":440,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":440},"2026-01-15",45.42,45.63,-0.28,-0.61,1286600,{"date":1617,"open":1618,"high":1619,"low":1606,"close":1620,"change":679,"percent_change":127,"volume":1621,"transactions":9,"vwap":1620},"2026-01-14",45.74,45.81,45.72,2391600,{"date":1623,"open":1624,"high":1618,"low":1002,"close":1625,"change":1190,"percent_change":1191,"volume":1626,"transactions":9,"vwap":1625},"2026-01-13",45.58,45.27,2332400,{"date":1628,"open":1629,"high":1085,"low":1629,"close":1221,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1221},"2026-01-12",45.25,0.86,1.93,1739300,{"date":1634,"open":980,"high":1635,"low":1636,"close":483,"change":270,"percent_change":1637,"volume":1638,"transactions":9,"vwap":483},"2026-01-09",44.57,44.21,0.72,2058100,{"date":1640,"open":1641,"high":968,"low":1250,"close":1283,"change":909,"percent_change":1117,"volume":1642,"transactions":9,"vwap":1283},"2026-01-08",43.69,2295800,{"date":1644,"open":942,"high":1645,"low":1646,"close":961,"change":541,"percent_change":1148,"volume":1647,"transactions":9,"vwap":961},"2026-01-07",44.09,43.66,1865200,{"date":1649,"open":1645,"high":1650,"low":989,"close":957,"change":679,"percent_change":1178,"volume":1651,"transactions":9,"vwap":957},"2026-01-06",44.39,1984600,{"date":1653,"open":1250,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-05",43.98,43.61,43.89,1.15,2.69,1625300,{"date":1661,"open":326,"high":326,"low":906,"close":547,"change":18,"percent_change":679,"volume":1662,"transactions":9,"vwap":547},"2026-01-02",1629300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":306,"change":1668,"percent_change":90,"volume":1669,"transactions":9,"vwap":306},"2025-12-31",42.78,42.95,42.46,-0.3,1606800,{"date":1671,"open":1672,"high":380,"low":559,"close":317,"change":660,"percent_change":18,"volume":1673,"transactions":9,"vwap":317},"2025-12-30",43.32,1905600,{"date":1675,"open":380,"high":380,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-29",42.45,42.77,-1.95,-4.36,2941300,{"date":1682,"open":967,"high":988,"low":1245,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-26",44.72,0.52,1.18,2137700,{"date":1688,"open":935,"high":974,"low":401,"close":997,"change":1191,"percent_change":754,"volume":1689,"transactions":9,"vwap":997},"2025-12-24",1192800,{"date":1691,"open":989,"high":1650,"low":1692,"close":1693,"change":319,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-23",43.7,44.35,1.23,2165700,{"date":1697,"open":1698,"high":359,"low":1699,"close":1700,"change":127,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-22",43.67,43.55,43.81,2.31,1428600,{"date":1704,"open":897,"high":1259,"low":1705,"close":279,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":279},"2025-12-19",42.63,0.06,0.14,1122200,{"date":1710,"open":1711,"high":513,"low":236,"close":1711,"change":1526,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-18",42.76,-0.23,2323400,{"date":1715,"open":864,"high":1277,"low":1716,"close":863,"change":707,"percent_change":465,"volume":1717,"transactions":9,"vwap":863},"2025-12-17",42.65,1732700,{"date":1719,"open":864,"high":1720,"low":300,"close":235,"change":21,"percent_change":21,"volume":1721,"transactions":9,"vwap":235},"2025-12-16",42.79,1601100,{"date":1723,"open":1724,"high":1665,"low":1725,"close":235,"change":68,"percent_change":879,"volume":1726,"transactions":9,"vwap":235},"2025-12-15",42.69,42.3,1471300,{"date":1728,"open":317,"high":381,"low":1729,"close":1730,"change":795,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",42.02,42.44,0.59,2866300,{"date":1734,"open":857,"high":1735,"low":1736,"close":1737,"change":250,"percent_change":97,"volume":1738,"transactions":9,"vwap":1737},"2025-12-11",42.29,41.71,42.19,2129900,{"date":1740,"open":849,"high":1741,"low":891,"close":1742,"change":475,"percent_change":62,"volume":1743,"transactions":9,"vwap":1742},"2025-12-10",41.84,41.75,2129000,{"date":1745,"open":1746,"high":1747,"low":576,"close":883,"change":909,"percent_change":196,"volume":1748,"transactions":9,"vwap":883},"2025-12-09",41.38,41.66,1097600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":983,"percent_change":843,"volume":1755,"transactions":9,"vwap":1754},"2025-12-08",41.55,41.56,41.22,41.37,1670700,{"date":1757,"open":1758,"high":1759,"low":876,"close":884,"change":1190,"percent_change":540,"volume":1760,"transactions":9,"vwap":884},"2025-12-05",41.77,42.040001,1967600,{"date":1762,"open":1763,"high":1764,"low":1754,"close":1751,"change":162,"percent_change":570,"volume":1765,"transactions":9,"vwap":1751},"2025-12-04",41.52,41.64,1088800,{"date":1767,"open":1736,"high":567,"low":1768,"close":1763,"change":112,"percent_change":1190,"volume":1769,"transactions":9,"vwap":1763},"2025-12-03",41.41,1343900,{"date":1771,"open":1772,"high":1742,"low":778,"close":1751,"change":1613,"percent_change":1321,"volume":1773,"transactions":9,"vwap":1751},"2025-12-02",41.72,1990900,{"date":1775,"open":1776,"high":216,"low":1747,"close":226,"change":909,"percent_change":1777,"volume":1778,"transactions":9,"vwap":226},"2025-12-01",41.92,0.5,1930300,{"date":1780,"open":1781,"high":1782,"low":578,"close":1782,"change":1684,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-28",41.42,41.62,1.27,1092600,{"date":1786,"open":16,"high":1787,"low":203,"close":1788,"change":424,"percent_change":788,"volume":1789,"transactions":9,"vwap":1788},"2025-11-26",41.18,41.099998,3740100,{"date":1791,"open":1792,"high":779,"low":628,"close":1793,"change":112,"percent_change":1190,"volume":1794,"transactions":9,"vwap":1793},"2025-11-25",40.8,40.77,3511000,{"date":1796,"open":1797,"high":195,"low":751,"close":1792,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1792},"2025-11-24",40.23,0.64,1.59,1976200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":751,"change":1190,"percent_change":540,"volume":1806,"transactions":9,"vwap":751},"2025-11-21",40.14,40.47,40.029999,2882600,{"date":1808,"open":688,"high":621,"low":1809,"close":1797,"change":1246,"percent_change":800,"volume":1810,"transactions":9,"vwap":1797},"2025-11-20",39.91,3182500,{"date":1812,"open":1813,"high":759,"low":1805,"close":725,"change":660,"percent_change":1814,"volume":1815,"transactions":9,"vwap":725},"2025-11-19",40.54,0.2,3379400,{"date":1817,"open":618,"high":1818,"low":1819,"close":751,"change":444,"percent_change":280,"volume":1820,"transactions":9,"vwap":751},"2025-11-18",40.3,39.89,2004000,{"date":1822,"open":1803,"high":686,"low":1823,"close":657,"change":1125,"percent_change":1824,"volume":1825,"transactions":9,"vwap":657},"2025-11-17",39.54,-1.14,3899000,{"date":1827,"open":812,"high":628,"low":1828,"close":1829,"change":351,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-14",39.8,40.34,-1.83,2649000,{"date":1833,"open":1751,"high":568,"low":1834,"close":778,"change":1835,"percent_change":717,"volume":1836,"transactions":9,"vwap":778},"2025-11-13",40.91,-0.32,2609600,{"date":1838,"open":1839,"high":1752,"low":678,"close":1768,"change":1798,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1768},"2025-11-12",40.79,1.57,1875400,{"date":1843,"open":1793,"high":195,"low":1844,"close":1793,"change":153,"percent_change":250,"volume":1845,"transactions":9,"vwap":1793},"2025-11-11",40.45,1452200,{"date":1847,"open":766,"high":1848,"low":1797,"close":1849,"change":550,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",40.62,40.59,2.71,1203500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":141,"volume":1859,"transactions":9,"vwap":1857},"2025-11-07",39.49,39.74,39.33,39.52,0.24,1873100,{"date":1861,"open":629,"high":1862,"low":1863,"close":1864,"change":801,"percent_change":403,"volume":1865,"transactions":9,"vwap":1864},"2025-11-06",39.5,39.15,39.28,1423500,{"date":1867,"open":1856,"high":1868,"low":715,"close":1856,"change":679,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1856},"2025-11-05",39.39,1.16,1453300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":90,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-04",39.0099983,39.24,38.78,38.88,-1.77,1882000,{"date":1880,"open":706,"high":794,"low":1881,"close":1882,"change":1051,"percent_change":795,"volume":1883,"transactions":9,"vwap":1882},"2025-11-03",39.44,39.58,1347100,{"date":1885,"open":1886,"high":597,"low":716,"close":1887,"change":1712,"percent_change":1024,"volume":1888,"transactions":9,"vwap":1887},"2025-10-31",39.75,39.48,2567500,{"date":1890,"open":824,"high":1855,"low":1891,"close":636,"change":689,"percent_change":122,"volume":1892,"transactions":9,"vwap":636},"2025-10-30",39.12,3136300,{"date":1894,"open":1895,"high":1896,"low":1875,"close":1897,"change":753,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-29",39.67,39.7,38.95,-0.36,5530900,{"date":1901,"open":1902,"high":824,"low":1903,"close":1904,"change":1337,"percent_change":329,"volume":1905,"transactions":9,"vwap":1904},"2025-10-28",38.81,38.64,39.09,3180400,{"date":1907,"open":668,"high":1908,"low":1909,"close":1910,"change":1824,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-27",39.85,39.2,39.38,-2.81,5599600,{"date":1914,"open":1848,"high":785,"low":1844,"close":621,"change":1915,"percent_change":1668,"volume":1916,"transactions":9,"vwap":621},"2025-10-24",-0.12,2785700,{"date":1918,"open":193,"high":1919,"low":1848,"close":760,"change":423,"percent_change":707,"volume":1920,"transactions":9,"vwap":760},"2025-10-23",41.0099983,2592500,{"date":1922,"open":666,"high":1923,"low":706,"close":1924,"change":1190,"percent_change":540,"volume":1925,"transactions":9,"vwap":1924},"2025-10-22",40.6,40.49,9223200,{"date":1927,"open":1928,"high":1736,"low":686,"close":750,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":750},"2025-10-21",41.49,-2.67,-6.18,10538500,{"date":1933,"open":1705,"high":315,"low":1934,"close":503,"change":1254,"percent_change":1935,"volume":1936,"transactions":9,"vwap":503},"2025-10-20",42.38,3.59,3320300,{"date":1938,"open":328,"high":328,"low":185,"close":1939,"change":239,"percent_change":835,"volume":1940,"transactions":9,"vwap":1939},"2025-10-17",41.73,12919200,{"date":1942,"open":1943,"high":548,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-16",41.97,41.9,42.52,0.95,2.29,3645300,{"date":1950,"open":1951,"high":1952,"low":891,"close":850,"change":1392,"percent_change":1953,"volume":1954,"transactions":9,"vwap":850},"2025-10-15",41.4,41.6,1.69,2513400,{"date":1956,"open":628,"high":1957,"low":784,"close":1958,"change":42,"percent_change":689,"volume":1959,"transactions":9,"vwap":1958},"2025-10-14",41.02,40.88,2121100,{"date":1961,"open":1962,"high":206,"low":1963,"close":628,"change":506,"percent_change":1964,"volume":1965,"transactions":9,"vwap":628},"2025-10-13",40.39,40.31,2.42,3087900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":340,"percent_change":127,"volume":1972,"transactions":9,"vwap":1971},"2025-10-10",39.53,39.73,39.21,39.61,4502300,{"date":1974,"open":1805,"high":1975,"low":1976,"close":716,"change":260,"percent_change":1100,"volume":1977,"transactions":9,"vwap":716},"2025-10-09",40.040001,38.93,5690700,{"date":1979,"open":1819,"high":1980,"low":597,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-08",40.080002,39.94,0.65,1.65,3552600,{"date":1986,"open":1856,"high":1987,"low":1891,"close":1988,"change":18,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-07",39.41,39.29,0.49,2765300,{"date":1992,"open":1993,"high":824,"low":1875,"close":1994,"change":1376,"percent_change":1631,"volume":1995,"transactions":9,"vwap":1994},"2025-10-06",38.84,39.099998,2271600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":42,"percent_change":788,"volume":2002,"transactions":9,"vwap":2001},"2025-10-03",38.31,38.42,38.17,38.36,1706800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":753,"percent_change":1108,"volume":2009,"transactions":9,"vwap":2008},"2025-10-02",38.43,38.47,37.7,38.049999,2591300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":570,"percent_change":153,"volume":2016,"transactions":9,"vwap":2015},"2025-10-01",38.2,38.29,38.060001,38.19,2606700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":42,"percent_change":1231,"volume":2023,"transactions":9,"vwap":2022},"2025-09-30",37.68,38.13,37.65,38.12,1733800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":383,"percent_change":1239,"volume":2030,"transactions":9,"vwap":2029},"2025-09-29",37.74,37.86,37.69,37.81,1894900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1814,"percent_change":319,"volume":2037,"transactions":9,"vwap":2036},"2025-09-26",37.09,37.36,37.049999,37.19,1343600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":936,"percent_change":1211,"volume":2044,"transactions":9,"vwap":2043},"2025-09-25",36.94,37.099998,36.75,36.99,1706500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":117,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-24",37.2,37.21,36.71,36.83,-0.89,1793300,{"date":2054,"open":2055,"high":2056,"low":2035,"close":2057,"change":936,"percent_change":1211,"volume":2058,"transactions":9,"vwap":2057},"2025-09-23",37.37,37.41,37.16,1922100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":141,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-22",36.77,37.02,36.68,37,1.68,2022400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":761,"percent_change":1488,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",36.099998,36.39,36.07,1378200,{"date":2074,"open":2071,"high":2071,"low":2075,"close":2076,"change":540,"percent_change":772,"volume":2077,"transactions":9,"vwap":2076},"2025-09-18",35.81,35.99,2275100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":843,"percent_change":329,"volume":2084,"transactions":9,"vwap":2083},"2025-09-17",36.31,36.6,36,36.16,4243900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":908,"percent_change":795,"volume":2091,"transactions":9,"vwap":2090},"2025-09-16",36.47,36.56,36.32,36.43,2302300,{"date":2093,"open":2094,"high":2070,"low":2071,"close":2095,"change":454,"percent_change":531,"volume":2096,"transactions":9,"vwap":2095},"2025-09-15",36.080002,36.34,1793500,{"date":2098,"open":2099,"high":2094,"low":2100,"close":2076,"change":660,"percent_change":1044,"volume":2101,"transactions":9,"vwap":2076},"2025-09-12",36.029999,35.96,1049100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1080,"percent_change":983,"volume":2108,"transactions":9,"vwap":2107},"2025-09-11",35.76,35.95,35.71,35.91,1615500,{"date":2110,"open":2111,"high":2069,"low":2112,"close":2105,"change":1051,"percent_change":444,"volume":2113,"transactions":9,"vwap":2105},"2025-09-10",36.02,35.9,2886000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":801,"percent_change":753,"volume":2120,"transactions":9,"vwap":2119},"2025-09-09",36.15,36.28,35.82,35.85,2516000,{"date":2122,"open":2075,"high":2123,"low":2124,"close":2112,"change":761,"percent_change":815,"volume":2125,"transactions":9,"vwap":2112},"2025-09-08",36.0099983,35.75,2498000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":679,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",35.35,35.55,35.28,35.5,1.28,1727400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":753,"percent_change":1184,"volume":2139,"transactions":9,"vwap":2138},"2025-09-04",35.13,34.91,35.049999,1573600,{"date":2141,"open":2142,"high":2143,"low":2138,"close":2144,"change":514,"percent_change":455,"volume":2145,"transactions":9,"vwap":2144},"2025-09-03",35.12,35.34,35.19,2103700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1231,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-02",34.44,34.96,34.35,34.92,2.4,2559100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":270,"percent_change":1946,"volume":2160,"transactions":9,"vwap":2159},"2025-08-29",33.77,34.11,33.75,34.099998,1628100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1858,"percent_change":1637,"volume":2167,"transactions":9,"vwap":2166},"2025-08-28",33.6,33.79,33.58,33.78,1035000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":570,"percent_change":909,"volume":2174,"transactions":9,"vwap":2173},"2025-08-27",33.4,33.56,33.33,33.54,1481000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":318,"percent_change":1392,"volume":2181,"transactions":9,"vwap":2180},"2025-08-26",33.32,33.49,33.28,33.47,1274300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1190,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-25",33.23,33.34,33.22,33.24,-0.21,1273300,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":454,"percent_change":952,"volume":2195,"transactions":9,"vwap":2194},"2025-08-22",32.86,33.36,33.31,1719200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":983,"percent_change":117,"volume":2202,"transactions":9,"vwap":2201},"2025-08-21",33.02,33.049999,32.94,32.96,760200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":424,"percent_change":780,"volume":2209,"transactions":9,"vwap":2208},"2025-08-20",32.98,33.080002,32.97,33.07,1120500,{"date":2211,"open":2212,"high":2205,"low":2213,"close":2214,"change":540,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-19",32.9,32.73,32.74,-0.52,1678700,{"date":2218,"open":2198,"high":2198,"low":2219,"close":2220,"change":1190,"percent_change":2188,"volume":2221,"transactions":9,"vwap":2220},"2025-08-18",32.88,32.91,1052600,{"date":2223,"open":2207,"high":2224,"low":2220,"close":2205,"change":601,"percent_change":1706,"volume":2225,"transactions":9,"vwap":2205},"2025-08-15",33.029999,2188000,{"date":2227,"open":2228,"high":2208,"low":2229,"close":2201,"change":2188,"percent_change":522,"volume":1669,"transactions":9,"vwap":2201},"2025-08-14",33.0099983,32.87,{"date":2231,"open":2232,"high":2179,"low":2233,"close":2234,"change":102,"percent_change":424,"volume":2235,"transactions":9,"vwap":2234},"2025-08-13",33.18,33.09,33.17,1812600,{"date":2237,"open":2208,"high":2234,"low":2212,"close":2238,"change":1080,"percent_change":1915,"volume":2239,"transactions":9,"vwap":2238},"2025-08-12",33.060001,2769700,{"date":2241,"open":2199,"high":2242,"low":2243,"close":2244,"change":1125,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-11",33.21,33,33.099998,-1.37,2738400,{"date":2248,"open":2178,"high":2249,"low":2250,"close":2171,"change":800,"percent_change":1163,"volume":2251,"transactions":9,"vwap":2171},"2025-08-08",33.62,33.35,8284400,{"date":2253,"open":2254,"high":2165,"low":2177,"close":2165,"change":444,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2165},"2025-08-07",33.42,0.84,2209700,{"date":2258,"open":2179,"high":2259,"low":2184,"close":2260,"change":1190,"percent_change":2188,"volume":2261,"transactions":9,"vwap":2260},"2025-08-06",33.38,33.3,3072900,{"date":2263,"open":2264,"high":2178,"low":2265,"close":2266,"change":162,"percent_change":908,"volume":2267,"transactions":9,"vwap":2266},"2025-08-05",33.29,33.27,33.37,2948800,{"date":2269,"open":2185,"high":2270,"low":2179,"close":2185,"change":18,"percent_change":1345,"volume":2271,"transactions":9,"vwap":2185},"2025-08-04",33.43,1850400,{"date":2273,"open":2233,"high":2274,"low":2207,"close":2275,"change":591,"percent_change":789,"volume":2276,"transactions":9,"vwap":2275},"2025-08-01",33.19,33.15,4025800,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1814,"percent_change":383,"volume":2282,"transactions":9,"vwap":2281},"2025-07-31",32.66,32.47,32.49,3165100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":807,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-30",32.63,32.67,32.27,32.29,-1.64,2972700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":570,"percent_change":909,"volume":2297,"transactions":9,"vwap":2296},"2025-07-29",32.79,32.92,32.7,32.83,3871300,{"date":2299,"open":2192,"high":2219,"low":2300,"close":2301,"change":91,"percent_change":1614,"volume":2302,"transactions":9,"vwap":2301},"2025-07-28",32.6,32.76,2468300,{"date":2304,"open":2243,"high":2238,"low":2305,"close":2201,"change":1835,"percent_change":858,"volume":2306,"transactions":9,"vwap":2201},"2025-07-25",32.84,3029300,{"date":2308,"open":2309,"high":2250,"low":2310,"close":2179,"change":91,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2179},"2025-07-24",33.16,33.13,-0.6,2467600,{"date":2314,"open":2315,"high":2156,"low":2170,"close":2316,"change":1147,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-23",33.68,33.48,-1.24,4147800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":424,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-22",33.72,33.91,33.63,33.9,0.98,3129000,{"date":2328,"open":2270,"high":2163,"low":2254,"close":2329,"change":1777,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-21",33.57,1.51,2820500,{"date":2333,"open":2309,"high":2234,"low":2238,"close":2208,"change":1051,"percent_change":651,"volume":2334,"transactions":9,"vwap":2208},"2025-07-18",1862100,{"date":2336,"open":2214,"high":2337,"low":2338,"close":2207,"change":1081,"percent_change":843,"volume":2339,"transactions":9,"vwap":2207},"2025-07-17",32.99,32.71,2629900,{"date":2341,"open":2201,"high":2250,"low":2342,"close":2238,"change":936,"percent_change":1989,"volume":2343,"transactions":9,"vwap":2238},"2025-07-16",32.78,4112700,{"date":2345,"open":2207,"high":2244,"low":2293,"close":2212,"change":1915,"percent_change":1898,"volume":2346,"transactions":9,"vwap":2212},"2025-07-15",2603100,{"date":2348,"open":2275,"high":2232,"low":2243,"close":2198,"change":403,"percent_change":541,"volume":2349,"transactions":9,"vwap":2198},"2025-07-14",2308900,{"date":2351,"open":2206,"high":2265,"low":2206,"close":2275,"change":270,"percent_change":531,"volume":2352,"transactions":9,"vwap":2275},"2025-07-11",3050900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2296,"change":660,"percent_change":1858,"volume":2358,"transactions":9,"vwap":2296},"2025-07-10",32.82,32.85,32.69,2243800,{"date":2360,"open":2361,"high":2301,"low":2362,"close":2363,"change":1707,"percent_change":1211,"volume":2364,"transactions":9,"vwap":2363},"2025-07-09",32.55,32.51,32.75,2049200,{"date":2366,"open":2356,"high":2356,"low":2367,"close":2368,"change":1017,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-08",32.46,32.61,-1.06,2835600,{"date":2372,"open":2338,"high":2337,"low":2279,"close":2201,"change":601,"percent_change":1706,"volume":2373,"transactions":9,"vwap":2201},"2025-07-07",2454100,{"date":2375,"open":2294,"high":2205,"low":2296,"close":2200,"change":2188,"percent_change":522,"volume":2376,"transactions":9,"vwap":2200},"2025-07-03",1269500,{"date":2378,"open":2224,"high":2234,"low":2220,"close":2275,"change":153,"percent_change":1487,"volume":2379,"transactions":9,"vwap":2275},"2025-07-02",1932800,{"date":2381,"open":2206,"high":2310,"low":2382,"close":2207,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2207},"2025-07-01",32.95,0.29,0.89,2871600,{"date":2387,"open":2388,"high":2357,"low":2389,"close":2390,"change":476,"percent_change":1685,"volume":2391,"transactions":9,"vwap":2390},"2025-06-30",32.41,32.37,32.68,2005500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2311,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-27",32.16,32.42,32.15,32.3,-1.82,3655500,{"date":2401,"open":2402,"high":2382,"low":2357,"close":2212,"change":112,"percent_change":1081,"volume":2403,"transactions":9,"vwap":2212},"2025-06-26",32.81,2366600,{"date":2405,"open":2363,"high":2201,"low":2338,"close":2406,"change":908,"percent_change":514,"volume":2407,"transactions":9,"vwap":2406},"2025-06-25",32.93,2210300,{"date":2409,"open":2213,"high":2356,"low":2361,"close":2305,"change":2410,"percent_change":1462,"volume":2411,"transactions":9,"vwap":2305},"2025-06-24",-0.51,4262800,{"date":2413,"open":2179,"high":2414,"low":2265,"close":2250,"change":1051,"percent_change":651,"volume":2415,"transactions":9,"vwap":2250},"2025-06-23",33.53,2889600,{"date":2417,"open":2234,"high":2172,"low":2275,"close":2418,"change":1246,"percent_change":112,"volume":2419,"transactions":9,"vwap":2418},"2025-06-20",33.25,1985100,{"date":2421,"open":2173,"high":2422,"low":2184,"close":2423,"change":2424,"percent_change":807,"volume":2425,"transactions":9,"vwap":2423},"2025-06-18",33.55,33.26,-0.18,2746600,{"date":2427,"open":2173,"high":2171,"low":2418,"close":2428,"change":601,"percent_change":1706,"volume":2429,"transactions":9,"vwap":2428},"2025-06-17",33.44,3668100,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2254,"change":187,"percent_change":309,"volume":2434,"transactions":9,"vwap":2254},"2025-06-16",33.85,33.41,3644300,{"date":2436,"open":2437,"high":2438,"low":2166,"close":2322,"change":250,"percent_change":1156,"volume":2439,"transactions":9,"vwap":2322},"2025-06-13",34,34.049999,4563500,{"date":2441,"open":2433,"high":2171,"low":2193,"close":2180,"change":62,"percent_change":885,"volume":2442,"transactions":9,"vwap":2180},"2025-06-12",2759600,{"date":2444,"open":2243,"high":2233,"low":2293,"close":2238,"change":475,"percent_change":1684,"volume":2445,"transactions":9,"vwap":2238},"2025-06-11",3934900,{"date":2447,"open":2198,"high":2206,"low":2293,"close":2448,"change":162,"percent_change":908,"volume":2449,"transactions":9,"vwap":2448},"2025-06-10",32.89,2945300,{"date":2451,"open":2213,"high":2205,"low":2338,"close":2192,"change":1707,"percent_change":1211,"volume":2452,"transactions":9,"vwap":2192},"2025-06-09",2228300,{"date":2454,"open":2455,"high":2456,"low":2338,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-06",33.12,33.14,32.72,-0.43,-1.3,1684500,{"date":2462,"open":2170,"high":2180,"low":2205,"close":2275,"change":2424,"percent_change":807,"volume":2463,"transactions":9,"vwap":2275},"2025-06-05",2816100,{"date":2465,"open":2184,"high":2428,"low":2244,"close":2172,"change":1044,"percent_change":591,"volume":2466,"transactions":9,"vwap":2172},"2025-06-04",2110000,{"date":2468,"open":2242,"high":2242,"low":2200,"close":2469,"change":1668,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-03",33.11,-0.9,2247300,{"date":2473,"open":2275,"high":2433,"low":2244,"close":2433,"change":1630,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2433},"2025-06-02",2.64,2123300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2361,"change":2188,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2361},"2025-05-30",32.53,32.58,32.32,-0.64,1832300,{"date":2484,"open":2301,"high":2448,"low":2285,"close":2301,"change":18,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2301},"2025-05-29",0.58,2013700,{"date":2488,"open":2295,"high":2213,"low":2281,"close":2489,"change":228,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-28",32.57,-0.25,2667700,{"date":2493,"open":2494,"high":2390,"low":2367,"close":2495,"change":2496,"percent_change":495,"volume":2497,"transactions":9,"vwap":2495},"2025-05-27",32.59,32.65,-0.55,1788300,{"date":2499,"open":2456,"high":2418,"low":2207,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-23",33.2,0.71,2.19,2979700,{"date":2505,"open":2338,"high":2457,"low":2506,"close":2281,"change":1337,"percent_change":1148,"volume":2507,"transactions":9,"vwap":2281},"2025-05-22",32.38,2509000,{"date":2509,"open":2495,"high":2305,"low":2361,"close":2342,"change":1858,"percent_change":1376,"volume":2510,"transactions":9,"vwap":2342},"2025-05-21",2935900,{"date":2512,"open":2513,"high":2361,"low":2514,"close":2515,"change":1731,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-20",32.0099983,31.98,32.54,1.85,2408200,{"date":2519,"open":2520,"high":2513,"low":2521,"close":2522,"change":62,"percent_change":1267,"volume":2523,"transactions":9,"vwap":2522},"2025-05-19",31.92,31.78,31.95,3666100,{"date":2525,"open":2526,"high":2527,"low":173,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-16",31.37,31.57,31.54,-0.38,-1.19,3427400,{"date":2533,"open":2534,"high":2520,"low":2535,"close":2520,"change":1777,"percent_change":1799,"volume":2536,"transactions":9,"vwap":2520},"2025-05-15",31.52,31.49,2181900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-14",31.47,31.59,31.3,31.42,-0.68,-2.12,2961500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1707,"percent_change":250,"volume":2552,"transactions":9,"vwap":2551},"2025-05-13",32.029999,32.19,31.86,32.099998,1944500,{"date":2554,"open":2555,"high":2551,"low":2556,"close":2557,"change":1073,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-12",31.97,31.82,31.96,-2.77,2598100,{"date":2561,"open":2337,"high":2208,"low":2402,"close":2229,"change":909,"percent_change":1798,"volume":2562,"transactions":9,"vwap":2229},"2025-05-09",2329100,{"date":2564,"open":2500,"high":2185,"low":2281,"close":2279,"change":900,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2279},"2025-05-08",-1.98,1775000,{"date":2568,"open":2569,"high":2329,"low":2187,"close":2177,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2177},"2025-05-07",33.46,-0.5,-1.48,1846500,{"date":2574,"open":2171,"high":2575,"low":2259,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-06",33.82,0.93,2.83,1906900,{"date":2580,"open":2581,"high":2207,"low":2495,"close":2448,"change":708,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2448},"2025-05-05",32.77,2.94,1753500,{"date":2585,"open":2396,"high":2586,"low":2587,"close":2522,"change":68,"percent_change":936,"volume":2588,"transactions":9,"vwap":2522},"2025-05-02",32.24,31.84,1587900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":900,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-01",31.87,31.93,31.66,31.9,-2.03,2359200,{"date":2598,"open":2285,"high":2342,"low":2599,"close":2600,"change":2490,"percent_change":976,"volume":2601,"transactions":9,"vwap":2600},"2025-04-30",32.52,32.56,2172200,{"date":2603,"open":2342,"high":2448,"low":2300,"close":2402,"change":259,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2402},"2025-04-29",-0.94,1799800,{"date":2607,"open":2300,"high":2310,"low":2608,"close":2455,"change":951,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2455},"2025-04-28",32.48,1.44,1784100,{"date":2612,"open":2613,"high":2213,"low":2614,"close":2495,"change":1108,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2495},"2025-04-25",32.33,32.25,-1.12,1974800,{"date":2618,"open":2406,"high":2238,"low":2279,"close":2198,"change":951,"percent_change":2609,"volume":2619,"transactions":9,"vwap":2198},"2025-04-24",1433700,{"date":2621,"open":2479,"high":2495,"low":2622,"close":2361,"change":2623,"percent_change":1383,"volume":2624,"transactions":9,"vwap":2361},"2025-04-23",32.22,-0.78,3338900,{"date":2626,"open":2627,"high":2628,"low":2265,"close":2172,"change":2570,"percent_change":2571,"volume":2629,"transactions":9,"vwap":2172},"2025-04-22",34.029999,34.040001,3912500,{"date":177,"open":2631,"high":2324,"low":2632,"close":2633,"change":162,"percent_change":908,"volume":2634,"transactions":9,"vwap":2633},33.8,33.65,33.83,2975100]