[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUSF":3,"homepage-market-summary":26,"stock-historical-AUSF":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AUSF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Adaptive U.S. Factor ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.75,48.74,48.84,48.51,48.71,0.04,0.08,60933.325222,0,52.7899,14.7,31949.688578286135,89.4,2034,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":17,"is_up":35,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,"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":51,"name":52,"price":53,"change":54,"pct_change":17,"is_up":35,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":35,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":42,"is_up":35,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},40.24,73291,26751266.568234,19.75,"2025-04-21",[178,181,190,200,209,220,229,240,250,259,268,276,287,297,307,318,328,336,346,357,368,377,387,395,406,415,422,433,443,453,462,470,478,486,497,505,514,523,532,541,550,559,567,574,582,593,602,611,619,628,638,647,655,664,673,682,690,698,705,711,717,725,731,739,746,753,760,768,775,783,791,797,806,811,818,825,830,839,846,850,855,863,870,877,883,888,894,899,905,909,913,918,925,932,935,943,948,953,961,965,970,974,977,982,985,990,995,999,1003,1007,1011,1016,1019,1024,1029,1034,1039,1042,1048,1052,1055,1059,1063,1067,1071,1074,1081,1085,1091,1097,1102,1109,1116,1122,1127,1135,1143,1149,1152,1157,1161,1167,1170,1176,1179,1183,1187,1194,1198,1204,1208,1213,1215,1219,1223,1227,1231,1235,1238,1242,1248,1251,1255,1258,1263,1266,1270,1273,1278,1283,1288,1293,1297,1300,1304,1308,1313,1320,1324,1329,1334,1338,1343,1349,1356,1364,1369,1377,1385,1391,1397,1402,1410,1417,1424,1430,1436,1441,1445,1450,1454,1457,1460,1468,1473,1480,1486,1493,1498,1504,1511,1516,1523,1529,1536,1543,1550,1556,1563,1568,1575,1580,1586,1591,1598,1602,1609,1614,1620,1625,1629,1634,1640,1646,1650,1657,1660,1664,1668,1673,1680,1684,1690,1694,1699,1703,1708,1711,1716,1720,1726,1731,1738,1743,1746,1751,1754,1757,1759,1763,1766,1769,1774,1778,1782,1786,1791,1795,1798,1801,1805,1809,1812,1817,1820,1823,1826,1829,1832,1834,1837,1841,1846,1850,1855,1859,1864,1869,1874,1877,1885,1889,1893,1899,1905,1910,1915,1918,1921,1927,1932,1936,1939,1943,1947,1952,1956,1960,1964,1967,1971,1974,1977,1981,1984,1987,1990,1995,2000,2003,2010,2016,2021,2028,2033,2039,2044,2050,2057,2061,2066,2069,2074,2080,2086,2091,2098,2104,2111,2117,2123,2130,2136,2140,2145,2149,2153,2158,2163,2169,2175,2180,2187,2191,2199,2205,2210,2217,2223,2229,2236,2242,2249,2254,2261],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},282,48.6635,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",49.155,49.16,-0.3847,-0.78,71131.343539,262,48.992,{"date":191,"open":184,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",49.3185,48.9587,49.0947,-0.2353,-0.48,63231.062201,288,49.0505,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":116,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",49.45,49.578841,49.33,-0.66,42930.737529,224,49.4152,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",49.55,49.675,49.35,49.66,0.12,0.24,20994.184609,292,49.5774,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":90,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",49.86,49.505,49.54,-0.4,30883.943465,264,49.6435,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",49.99,50.14,49.73,49.74,-0.3,-0.6,49422.56377,343,49.9646,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",50.56,50,50.04,-0.2869,-0.57,40495.527884,360,50.1725,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":198,"vwap":258},"2026-09-21",50.4897,50.3,50.3269,-0.1231,-0.24,26284.6323,50.389,{"date":260,"open":261,"high":261,"low":253,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",50.55,50.45,-0.26,-0.51,33966.0655,226,50.4482,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":248,"vwap":275},"2026-09-17",50.95,50.71,-0.0549,-0.11,52663.9325,50.8351,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",51.25,51.33,50.6,50.7649,-0.5251,-1.02,83358.2451,428,51.1694,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":227,"vwap":296},"2026-09-15",51.36,51.565,51.28,51.29,-0.2101,-0.41,29137.974,51.3916,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":179,"vwap":306},"2026-09-14",51.49,51.635,51.4035,51.5001,0.2927,0.57,25151.673708,51.5257,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",51.26,51.27,51.06,51.2074,0.3009,0.59,29767.9627,263,51.1834,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",51.01,50.8042,50.9065,-0.0435,-0.09,201771.943,341,50.9214,{"date":329,"open":292,"high":292,"low":330,"close":270,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",50.8801,-0.45,-0.88,64095.855375,392,50.996,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",51.69,51.34,51.4,-0.54,-1.04,40806.906692,382,51.4578,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",51.92,52.0951,51.88,51.94,-0.31,-0.59,65342.287,496,51.9704,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",52.245,52.2963,51.9642,52.25,0.23,0.44,52149.84925,477,52.2134,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":363,"percent_change":364,"volume":374,"transactions":375,"vwap":376},"2026-09-02",51.83,52.14,51.8247,52.02,22102.5812,256,52.0365,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":111,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",51.84,51.99,51.71,51.79,-0.06,97301.687402,390,51.7901,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":135,"volume":393,"transactions":334,"vwap":394},"2026-08-31",52,51.8,51.82,-0.29,55592.8835,51.8647,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",52.21,52.27,52.05,52.11,0.09,0.17,50933.642224,246,52.1874,{"date":407,"open":408,"high":409,"low":350,"close":373,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",51.8916,52.1699,-0.23,-0.44,104459.6298,374,52.1044,{"date":416,"open":399,"high":417,"low":399,"close":362,"change":18,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",52.41,0.15,48123.020839,305,52.236,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",52.19,52.22,51.93,52.17,-0.0797,-0.15,31760.4044,275,52.1197,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",52.04,52.3339,52.2497,0.1997,0.38,54399.242345,297,52.2022,{"date":444,"open":445,"high":446,"low":447,"close":399,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",52.01,52.1594,51.9283,0.2,0.39,36546.4051,316,52.0492,{"date":454,"open":455,"high":456,"low":379,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":218,"vwap":461},"2026-08-20",52.1,52.2451,51.85,-0.38,-0.73,54171.7692,51.993,{"date":463,"open":464,"high":21,"low":397,"close":465,"change":34,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",52.29,52.23,0.37,43656.8523,319,52.4929,{"date":471,"open":472,"high":473,"low":435,"close":435,"change":474,"percent_change":42,"volume":475,"transactions":476,"vwap":477},"2026-08-18",52.09,52.365,0.16,62658.332,389,52.2332,{"date":479,"open":465,"high":465,"low":480,"close":350,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",51.832,-0.5182,-0.99,40487.1603,310,51.9543,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",52.3,52.4155,52.2,52.3982,0.1482,0.28,23212.697529,223,52.3466,{"date":498,"open":399,"high":362,"low":499,"close":362,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",51.9513,0.29,0.56,25697.862333,266,52.0918,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":17,"volume":512,"transactions":451,"vwap":513},"2026-08-12",51.89,51.97,51.6101,51.96,0.0203,72052.735198,51.8389,{"date":515,"open":351,"high":516,"low":370,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",52.0997,51.9397,-0.0103,-0.02,62782.272275,331,52.003,{"date":524,"open":525,"high":445,"low":526,"close":527,"change":528,"percent_change":418,"volume":529,"transactions":530,"vwap":531},"2026-08-10",51.87,51.78,51.95,0.0757,140044.993724,418,51.9772,{"date":533,"open":382,"high":534,"low":535,"close":536,"change":537,"percent_change":493,"volume":538,"transactions":539,"vwap":540},"2026-08-07",51.98,51.54,51.8743,0.1443,108808.5237,486,51.8187,{"date":542,"open":510,"high":543,"low":544,"close":545,"change":402,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",52.08,51.59,51.73,0.33,64179.68024,405,51.7219,{"date":551,"open":399,"high":399,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",51.3901,51.56,-0.6298,-1.21,51095.38,377,51.6114,{"date":560,"open":382,"high":362,"low":544,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",52.1898,0.3498,0.67,38539.184784,323,52.0673,{"date":568,"open":526,"high":435,"low":509,"close":379,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",0.3,0.58,46913.787924,334,51.8048,{"date":575,"open":299,"high":576,"low":577,"close":535,"change":273,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",51.6099,51.16,-0.21,23503.930873,424,51.4656,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",51.72,51.77,51.21,51.65,-0.5661,-1.08,28417.593493,330,51.5056,{"date":594,"open":595,"high":596,"low":400,"close":597,"change":598,"percent_change":116,"volume":599,"transactions":600,"vwap":601},"2026-07-29",52.34,52.6494,52.2161,-0.1739,56909.923595,356,52.4028,{"date":603,"open":457,"high":604,"low":457,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",52.5,52.39,0.83,1.61,76171.335384,362,52.3505,{"date":612,"open":613,"high":614,"low":613,"close":553,"change":546,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",51.35,51.68,0.64,48085.755948,329,51.6027,{"date":620,"open":621,"high":278,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",50.48,51.23,0.74,1.47,31958.8564,254,51.0538,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":273,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",50.47,50.5958,50.29,50.49,-0.22,36594.1784,345,50.4094,{"date":639,"open":640,"high":641,"low":642,"close":280,"change":363,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",50.73,50.85,50.478682,0.46,55419.559018,528,50.5996,{"date":648,"open":649,"high":649,"low":232,"close":650,"change":651,"percent_change":116,"volume":652,"transactions":653,"vwap":654},"2026-07-21",50.46,50.37,-0.165,64329.722662,398,50.3297,{"date":656,"open":657,"high":641,"low":658,"close":659,"change":660,"percent_change":225,"volume":661,"transactions":662,"vwap":663},"2026-07-20",50.74,50.43,50.535,-0.205,37989.6764,438,50.5827,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":256,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",51.07,51.4999,50.6235,-0.47,62245.5199,413,50.9306,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",50.32,50.98,0.82,1.63,60091.9669,544,50.8229,{"date":683,"open":684,"high":649,"low":685,"close":686,"change":687,"percent_change":418,"volume":688,"transactions":431,"vwap":689},"2026-07-15",50.13,50.0767,50.16,0.0756,43903.56,50.2544,{"date":691,"open":675,"high":692,"low":693,"close":694,"change":695,"percent_change":246,"volume":696,"transactions":404,"vwap":697},"2026-07-14",50.347321,50.01,50.0844,-0.2856,29324.3382,50.1228,{"date":699,"open":632,"high":700,"low":701,"close":650,"change":493,"percent_change":501,"volume":702,"transactions":703,"vwap":704},"2026-07-13",50.4999,50.26,23279.9074,300,50.3621,{"date":706,"open":231,"high":232,"low":707,"close":708,"change":216,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",49.9,50.09,0.48,57400,{"date":712,"open":224,"high":713,"low":202,"close":714,"change":715,"percent_change":364,"volume":716,"transactions":9,"vwap":714},"2026-07-09",50.17,49.85,0.22,40300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":342,"volume":724,"transactions":9,"vwap":722},"2026-07-08",49.87,49.88,49.61,49.63,-0.52,32600,{"date":726,"open":708,"high":727,"low":728,"close":729,"change":466,"percent_change":623,"volume":730,"transactions":9,"vwap":729},"2026-07-07",50.4,50.080002,50.15,36700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":256,"volume":738,"transactions":9,"vwap":736},"2026-07-06",49.77,49.83,49.47,49.78,-0.12,42300,{"date":740,"open":741,"high":707,"low":742,"close":707,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":707},"2026-07-02",49.52,49.51,0.63,1.28,47100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":61,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",49.0099983,49.48,49.27,0.84,96800,{"date":754,"open":755,"high":755,"low":14,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",49.17,48.86,-0.32,-0.65,61100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":458,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",49.37,49.39,49,49.18,-0.77,89100,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",48.95,49.56,0.68,1.39,36400,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",48.94,49.4,48.88,-0.05,-0.1,87500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":500,"volume":790,"transactions":9,"vwap":788},"2026-06-24",48.97,49.15,48.85,48.93,0.14,52700,{"date":792,"open":793,"high":770,"low":794,"close":795,"change":449,"percent_change":796,"volume":782,"transactions":9,"vwap":795},"2026-06-23",48.47,48.45,48.79,0.81,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",48.41,48.64,48.33,48.4,0.01,0.02,44000,{"date":807,"open":788,"high":788,"low":808,"close":809,"change":810,"percent_change":89,"volume":759,"transactions":9,"vwap":809},"2026-06-18",48.32,48.39,-0.34,{"date":812,"open":204,"high":211,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",48.52,48.73,-0.82,-1.65,43800,{"date":819,"open":820,"high":821,"low":202,"close":211,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":211},"2026-06-16",49.79,49.89,-0.07,-0.14,29000,{"date":826,"open":243,"high":708,"low":224,"close":827,"change":225,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-15",49.62,-0.8,80300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",49.72,50.049999,49.65,50.02,0.35,0.7,41200,{"date":840,"open":749,"high":734,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",49.36,49.67,0.32,0.65,61200,{"date":847,"open":778,"high":722,"low":848,"close":213,"change":780,"percent_change":781,"volume":849,"transactions":9,"vwap":213},"2026-06-10",49.24,82100,{"date":851,"open":852,"high":778,"low":852,"close":778,"change":853,"percent_change":169,"volume":854,"transactions":9,"vwap":778},"2026-06-09",48.99,0.49,33300,{"date":856,"open":755,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",49.25,48.87,48.91,-0.35,-0.71,45900,{"date":864,"open":857,"high":865,"low":866,"close":867,"change":868,"percent_change":215,"volume":869,"transactions":9,"vwap":867},"2026-06-05",49.43,49.2,49.26,0.06,63200,{"date":871,"open":872,"high":873,"low":874,"close":866,"change":836,"percent_change":875,"volume":876,"transactions":9,"vwap":866},"2026-06-04",49.13,49.53,49.09,0.72,60400,{"date":878,"open":756,"high":879,"low":880,"close":787,"change":578,"percent_change":881,"volume":882,"transactions":9,"vwap":787},"2026-06-03",49.029999,48.76,-0.43,75700,{"date":884,"open":885,"high":755,"low":770,"close":886,"change":161,"percent_change":868,"volume":887,"transactions":9,"vwap":886},"2026-06-02",49.040001,49.060001,97400,{"date":889,"open":890,"high":872,"low":891,"close":879,"change":324,"percent_change":892,"volume":893,"transactions":9,"vwap":879},"2026-06-01",49.02,48.96,-0.18,49800,{"date":895,"open":857,"high":841,"low":896,"close":897,"change":410,"percent_change":669,"volume":898,"transactions":9,"vwap":897},"2026-05-29",49.099998,49.12,61900,{"date":900,"open":901,"high":865,"low":902,"close":213,"change":903,"percent_change":448,"volume":904,"transactions":9,"vwap":213},"2026-05-28",49.3,49.22,0.1,47000,{"date":906,"open":762,"high":842,"low":857,"close":857,"change":907,"percent_change":757,"volume":908,"transactions":9,"vwap":857},"2026-05-27",-0.16,159000,{"date":910,"open":742,"high":742,"low":750,"close":911,"change":781,"percent_change":90,"volume":912,"transactions":9,"vwap":911},"2026-05-26",49.41,63900,{"date":914,"open":915,"high":211,"low":915,"close":742,"change":439,"percent_change":916,"volume":917,"transactions":9,"vwap":742},"2026-05-22",49.14,0.77,40900,{"date":919,"open":920,"high":915,"low":921,"close":872,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":872},"2026-05-21",48.81,48.59,0.13,0.27,47800,{"date":926,"open":927,"high":748,"low":928,"close":764,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":764},"2026-05-20",48.7,48.67,0.25,0.51,1034700,{"date":933,"open":880,"high":777,"low":813,"close":12,"change":823,"percent_change":392,"volume":934,"transactions":9,"vwap":12},"2026-05-19",56800,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-18",48.36,48.9,48.89,0.69,1.43,87200,{"date":944,"open":800,"high":800,"low":945,"close":945,"change":946,"percent_change":828,"volume":947,"transactions":9,"vwap":945},"2026-05-15",48.2,-0.39,100800,{"date":949,"open":950,"high":880,"low":15,"close":921,"change":715,"percent_change":951,"volume":952,"transactions":9,"vwap":921},"2026-05-14",48.66,0.45,52500,{"date":954,"open":955,"high":809,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-13",48.18,48.099998,48.37,-0.08,-0.17,120200,{"date":962,"open":957,"high":131,"low":963,"close":794,"change":923,"percent_change":501,"volume":964,"transactions":9,"vwap":794},"2026-05-12",48,114600,{"date":966,"open":967,"high":967,"low":968,"close":955,"change":757,"percent_change":205,"volume":969,"transactions":9,"vwap":955},"2026-05-11",48.5,48.09,118600,{"date":971,"open":928,"high":928,"low":972,"close":967,"change":20,"percent_change":20,"volume":973,"transactions":9,"vwap":967},"2026-05-08",48.23,152700,{"date":975,"open":927,"high":927,"low":937,"close":967,"change":90,"percent_change":294,"volume":976,"transactions":9,"vwap":967},"2026-05-07",26200,{"date":978,"open":16,"high":979,"low":813,"close":927,"change":331,"percent_change":980,"volume":981,"transactions":9,"vwap":927},"2026-05-06",48.8,-0.92,230700,{"date":983,"open":765,"high":763,"low":859,"close":786,"change":401,"percent_change":152,"volume":984,"transactions":9,"vwap":786},"2026-05-05",90200,{"date":986,"open":872,"high":749,"low":788,"close":886,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":886},"2026-05-04",-0.27,-0.55,48900,{"date":991,"open":992,"high":827,"low":993,"close":204,"change":781,"percent_change":90,"volume":994,"transactions":9,"vwap":204},"2026-05-01",49.58,49.32,33500,{"date":996,"open":938,"high":202,"low":756,"close":865,"change":501,"percent_change":997,"volume":998,"transactions":9,"vwap":865},"2026-04-30",1.15,193200,{"date":1000,"open":779,"high":886,"low":1001,"close":858,"change":111,"percent_change":383,"volume":1002,"transactions":9,"vwap":858},"2026-04-29",48.78,72200,{"date":1004,"open":866,"high":866,"low":1005,"close":938,"change":161,"percent_change":868,"volume":1006,"transactions":9,"vwap":938},"2026-04-28",48.77,79400,{"date":1008,"open":891,"high":1009,"low":14,"close":858,"change":67,"percent_change":903,"volume":1010,"transactions":9,"vwap":858},"2026-04-27",49.21,78700,{"date":1012,"open":202,"high":202,"low":880,"close":1013,"change":861,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",48.82,-1.43,64300,{"date":1017,"open":213,"high":211,"low":866,"close":873,"change":929,"percent_change":930,"volume":1018,"transactions":9,"vwap":873},"2026-04-23",71400,{"date":1020,"open":1021,"high":992,"low":872,"close":1022,"change":958,"percent_change":907,"volume":1023,"transactions":9,"vwap":1022},"2026-04-22",49.5,49.28,53000,{"date":1025,"open":842,"high":1026,"low":750,"close":841,"change":810,"percent_change":1027,"volume":1028,"transactions":9,"vwap":841},"2026-04-21",49.82,-0.68,81300,{"date":1030,"open":873,"high":1026,"low":873,"close":1031,"change":152,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-20",49.7,0.36,34700,{"date":1035,"open":867,"high":1036,"low":902,"close":741,"change":466,"percent_change":1037,"volume":1038,"transactions":9,"vwap":741},"2026-04-17",49.71,0.75,35300,{"date":1040,"open":852,"high":1022,"low":852,"close":786,"change":402,"percent_change":836,"volume":1041,"transactions":9,"vwap":786},"2026-04-16",60300,{"date":1043,"open":885,"high":1044,"low":927,"close":1045,"change":519,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",49.11,48.98,-0.04,66600,{"date":1049,"open":748,"high":1050,"low":779,"close":764,"change":959,"percent_change":860,"volume":1051,"transactions":9,"vwap":764},"2026-04-14",49.080002,146200,{"date":1053,"open":979,"high":765,"low":950,"close":755,"change":500,"percent_change":314,"volume":1054,"transactions":9,"vwap":755},"2026-04-13",44200,{"date":1056,"open":213,"high":213,"low":13,"close":779,"change":331,"percent_change":1057,"volume":1058,"transactions":9,"vwap":779},"2026-04-10",-0.91,46800,{"date":1060,"open":786,"high":771,"low":897,"close":204,"change":1061,"percent_change":789,"volume":1062,"transactions":9,"vwap":204},"2026-04-09",0.07,74900,{"date":1064,"open":785,"high":1065,"low":777,"close":867,"change":930,"percent_change":96,"volume":1066,"transactions":9,"vwap":867},"2026-04-08",49.29,105400,{"date":1068,"open":779,"high":770,"low":1069,"close":12,"change":823,"percent_change":392,"volume":1070,"transactions":9,"vwap":12},"2026-04-07",48.63,78800,{"date":1072,"open":12,"high":896,"low":800,"close":939,"change":215,"percent_change":929,"volume":1073,"transactions":9,"vwap":939},"2026-04-06",69400,{"date":1075,"open":1076,"high":787,"low":1077,"close":1005,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1005},"2026-04-02",48.26,47.8,0.26,0.54,219100,{"date":1082,"open":799,"high":1083,"low":945,"close":15,"change":474,"percent_change":546,"volume":1084,"transactions":9,"vwap":15},"2026-04-01",48.55,106600,{"date":1086,"open":956,"high":793,"low":1087,"close":1088,"change":501,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-31",47.81,48.35,1.17,97100,{"date":1092,"open":968,"high":1093,"low":1094,"close":1095,"change":20,"percent_change":20,"volume":1096,"transactions":9,"vwap":1095},"2026-03-30",48.14,47.63,47.79,95200,{"date":1098,"open":1076,"high":1076,"low":1099,"close":1095,"change":881,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1095},"2026-03-27",47.6,-0.89,64500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":737,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",48.17,48.61,48.22,-0.25,46700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1032,"percent_change":1037,"volume":1115,"transactions":9,"vwap":1114},"2026-03-25",48.25,48.43,48.02,48.34,49700,{"date":1117,"open":1099,"high":1118,"low":1119,"close":1120,"change":569,"percent_change":743,"volume":1121,"transactions":9,"vwap":1120},"2026-03-24",48.29,47.46,47.98,78300,{"date":1123,"open":1124,"high":955,"low":1125,"close":1125,"change":42,"percent_change":844,"volume":1126,"transactions":9,"vwap":1125},"2026-03-23",47.86,47.68,40100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":264,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-20",47.94,47.96,47.3,47.37,-1.07,31000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":383,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-19",47.82,48.15,47.71,47.88,-0.13,38200,{"date":1144,"open":809,"high":1145,"low":1146,"close":1129,"change":1147,"percent_change":1148,"volume":917,"transactions":9,"vwap":1129},"2026-03-18",48.46,47.93,-0.72,-1.48,{"date":1150,"open":880,"high":938,"low":1105,"close":950,"change":418,"percent_change":42,"volume":1151,"transactions":9,"vwap":950},"2026-03-17",31300,{"date":1153,"open":1154,"high":880,"low":1155,"close":15,"change":789,"percent_change":500,"volume":1156,"transactions":9,"vwap":15},"2026-03-16",48.62,48.44,80800,{"date":1158,"open":1083,"high":13,"low":1159,"close":957,"change":161,"percent_change":868,"volume":1160,"transactions":9,"vwap":957},"2026-03-13",48.28,40700,{"date":1162,"open":809,"high":950,"low":1163,"close":1114,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1114},"2026-03-12",48.040001,-0.28,-0.58,116400,{"date":1168,"open":1169,"high":16,"low":957,"close":1154,"change":273,"percent_change":410,"volume":917,"transactions":9,"vwap":1154},"2026-03-11",48.69,{"date":1171,"open":1172,"high":915,"low":1173,"close":814,"change":946,"percent_change":1174,"volume":1175,"transactions":9,"vwap":814},"2026-03-10",49.049999,48.65,-0.79,128400,{"date":1177,"open":879,"high":1065,"low":937,"close":897,"change":907,"percent_change":757,"volume":1178,"transactions":9,"vwap":897},"2026-03-09",62400,{"date":1180,"open":857,"high":901,"low":1169,"close":1022,"change":1181,"percent_change":458,"volume":1182,"transactions":9,"vwap":1022},"2026-03-06",-0.19,270300,{"date":1184,"open":842,"high":820,"low":750,"close":735,"change":135,"percent_change":1185,"volume":1186,"transactions":9,"vwap":735},"2026-03-05",-1.12,50200,{"date":1188,"open":1189,"high":701,"low":1190,"close":1191,"change":402,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",49.95,49.59,50.029999,0.34,198200,{"date":1195,"open":842,"high":1196,"low":777,"close":222,"change":331,"percent_change":1100,"volume":1197,"transactions":9,"vwap":222},"2026-03-03",50.18,77400,{"date":1199,"open":1200,"high":1201,"low":821,"close":1202,"change":152,"percent_change":1032,"volume":1203,"transactions":9,"vwap":1202},"2026-03-02",49.92,50.44,50.31,85000,{"date":1205,"open":720,"high":1206,"low":1036,"close":684,"change":922,"percent_change":1078,"volume":1207,"transactions":9,"vwap":684},"2026-02-27",50.23,56900,{"date":1209,"open":832,"high":728,"low":1210,"close":243,"change":42,"percent_change":1211,"volume":1212,"transactions":9,"vwap":243},"2026-02-26",49.69,0.62,366200,{"date":1214,"open":707,"high":707,"low":762,"close":1210,"change":111,"percent_change":383,"volume":724,"transactions":9,"vwap":1210},"2026-02-25",{"date":1216,"open":834,"high":714,"low":1217,"close":832,"change":474,"percent_change":843,"volume":1218,"transactions":9,"vwap":832},"2026-02-24",49.57,45800,{"date":1220,"open":1200,"high":1221,"low":841,"close":771,"change":669,"percent_change":1222,"volume":898,"transactions":9,"vwap":771},"2026-02-23",50.060001,-0.94,{"date":1224,"open":734,"high":708,"low":1225,"close":1191,"change":418,"percent_change":569,"volume":1226,"transactions":9,"vwap":1191},"2026-02-20",49.6,65400,{"date":1228,"open":222,"high":1229,"low":214,"close":720,"change":822,"percent_change":823,"volume":1230,"transactions":9,"vwap":720},"2026-02-19",50.11,56500,{"date":1232,"open":821,"high":1233,"low":733,"close":1189,"change":215,"percent_change":216,"volume":1234,"transactions":9,"vwap":1189},"2026-02-18",50.040001,62200,{"date":1236,"open":707,"high":1233,"low":1021,"close":734,"change":822,"percent_change":823,"volume":1237,"transactions":9,"vwap":734},"2026-02-17",55500,{"date":1239,"open":742,"high":728,"low":735,"close":707,"change":449,"percent_change":1240,"volume":1241,"transactions":9,"vwap":707},"2026-02-13",0.79,86800,{"date":1243,"open":714,"high":1244,"low":1245,"close":742,"change":757,"percent_change":1246,"volume":1247,"transactions":9,"vwap":742},"2026-02-12",50.099998,49.34,-0.64,168800,{"date":1249,"open":234,"high":1250,"low":1210,"close":734,"change":903,"percent_change":448,"volume":738,"transactions":9,"vwap":734},"2026-02-11",49.98,{"date":1252,"open":1253,"high":1026,"low":721,"close":233,"change":1061,"percent_change":789,"volume":1254,"transactions":9,"vwap":233},"2026-02-10",49.68,41300,{"date":1256,"open":1217,"high":1031,"low":1257,"close":214,"change":67,"percent_change":903,"volume":1010,"transactions":9,"vwap":214},"2026-02-09",49.38,{"date":1259,"open":902,"high":1260,"low":902,"close":721,"change":314,"percent_change":1261,"volume":1262,"transactions":9,"vwap":721},"2026-02-06",49.64,1.2,62100,{"date":1264,"open":874,"high":902,"low":779,"close":890,"change":1141,"percent_change":263,"volume":1265,"transactions":9,"vwap":890},"2026-02-05",30400,{"date":1267,"open":788,"high":901,"low":1268,"close":786,"change":215,"percent_change":216,"volume":1269,"transactions":9,"vwap":786},"2026-02-04",48.92,46900,{"date":1271,"open":1173,"high":857,"low":1173,"close":879,"change":929,"percent_change":930,"volume":1272,"transactions":9,"vwap":879},"2026-02-03",86900,{"date":1274,"open":1275,"high":1001,"low":1275,"close":1001,"change":929,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1001},"2026-02-02",48.24,0.52,74000,{"date":1279,"open":808,"high":1083,"low":1280,"close":1281,"change":715,"percent_change":643,"volume":1282,"transactions":9,"vwap":1281},"2026-01-30",48.060001,48.53,54600,{"date":1284,"open":1285,"high":809,"low":1286,"close":1285,"change":363,"percent_change":709,"volume":1287,"transactions":9,"vwap":1285},"2026-01-29",48.31,47.95,37000,{"date":1289,"open":1290,"high":1290,"low":963,"close":1291,"change":959,"percent_change":860,"volume":1292,"transactions":9,"vwap":1291},"2026-01-28",48.3,48.080002,39400,{"date":1294,"open":1295,"high":1118,"low":1163,"close":1111,"change":804,"percent_change":17,"volume":1296,"transactions":9,"vwap":1111},"2026-01-27",48.12,36300,{"date":1298,"open":1111,"high":813,"low":1299,"close":972,"change":401,"percent_change":34,"volume":790,"transactions":9,"vwap":972},"2026-01-26",48.0099983,{"date":1301,"open":1076,"high":1076,"low":1302,"close":1093,"change":1107,"percent_change":723,"volume":1303,"transactions":9,"vwap":1093},"2026-01-23",47.92,46000,{"date":1305,"open":1114,"high":1306,"low":972,"close":809,"change":474,"percent_change":546,"volume":1307,"transactions":9,"vwap":809},"2026-01-22",48.57,147200,{"date":1309,"open":1310,"high":1088,"low":1310,"close":972,"change":1311,"percent_change":773,"volume":1312,"transactions":9,"vwap":972},"2026-01-21",47.74,0.66,56100,{"date":1314,"open":1315,"high":1124,"low":1316,"close":1317,"change":1318,"percent_change":283,"volume":1319,"transactions":9,"vwap":1317},"2026-01-20",47.75,47.43,47.57,-0.49,68000,{"date":1321,"open":1286,"high":956,"low":1322,"close":1280,"change":273,"percent_change":410,"volume":1323,"transactions":9,"vwap":1280},"2026-01-16",47.89,186600,{"date":1325,"open":956,"high":1326,"low":1327,"close":1104,"change":402,"percent_change":836,"volume":1328,"transactions":9,"vwap":1104},"2026-01-15",48.21,47.91,26400,{"date":1330,"open":1331,"high":963,"low":1331,"close":963,"change":466,"percent_change":1332,"volume":1333,"transactions":9,"vwap":963},"2026-01-14",47.65,0.78,66100,{"date":1335,"open":1140,"high":1129,"low":1336,"close":1094,"change":324,"percent_change":1181,"volume":1337,"transactions":9,"vwap":1094},"2026-01-13",47.56,48200,{"date":1339,"open":1310,"high":1340,"low":1341,"close":1342,"change":737,"percent_change":1107,"volume":912,"transactions":9,"vwap":1342},"2026-01-12",47.85,47.61,47.72,{"date":1344,"open":1345,"high":1286,"low":1346,"close":1347,"change":34,"percent_change":1348,"volume":829,"transactions":9,"vwap":1347},"2026-01-09",47.67,47.62,47.84,0.4,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1331,"change":844,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1331},"2026-01-08",47.049999,47.73,47.029999,1.38,55600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":294,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-07",47.42,47.55,46.88,47,-0.86,100500,{"date":1365,"open":1366,"high":1358,"low":1366,"close":1367,"change":500,"percent_change":1211,"volume":1368,"transactions":9,"vwap":1367},"2026-01-06",47.040001,47.41,51000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-05",46.57,47.18,47.12,0.47,1.01,82200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":493,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-02",46.37,46.69,46.16,46.65,0.6,50500,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1379,"change":392,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2025-12-31",46.71,46.34,-0.62,29300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":634,"percent_change":669,"volume":1134,"transactions":9,"vwap":1396},"2025-12-30",46.75,46.8,46.64,46.66,{"date":1398,"open":1399,"high":1361,"low":1400,"close":1360,"change":958,"percent_change":959,"volume":1401,"transactions":9,"vwap":1360},"2025-12-29",46.87,46.78,29700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":519,"volume":1409,"transactions":9,"vwap":1407},"2025-12-26",46.93,46.99,46.73,46.96,-0.01,30300,{"date":1411,"open":1412,"high":1413,"low":1393,"close":1414,"change":1415,"percent_change":951,"volume":1416,"transactions":9,"vwap":1414},"2025-12-24",46.81,46.98,46.97,0.21,24500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":781,"percent_change":578,"volume":1423,"transactions":9,"vwap":1422},"2025-12-23",46.77,46.82,46.7,46.76,57100,{"date":1425,"open":1393,"high":1360,"low":1426,"close":1427,"change":546,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-22",46.67,46.86,0.71,37300,{"date":1431,"open":1432,"high":1393,"low":1433,"close":1434,"change":1046,"percent_change":324,"volume":1435,"transactions":9,"vwap":1434},"2025-12-19",46.56,46.47,46.53,90600,{"date":1437,"open":1438,"high":1427,"low":1439,"close":1371,"change":781,"percent_change":578,"volume":1440,"transactions":9,"vwap":1371},"2025-12-18",46.68,46.55,49200,{"date":1442,"open":1443,"high":1393,"low":1443,"close":1426,"change":789,"percent_change":569,"volume":1444,"transactions":9,"vwap":1426},"2025-12-17",46.49,38000,{"date":1446,"open":1360,"high":1360,"low":1447,"close":1434,"change":1448,"percent_change":1174,"volume":1449,"transactions":9,"vwap":1434},"2025-12-16",46.33,-0.37,54500,{"date":1451,"open":1414,"high":1414,"low":1421,"close":1452,"change":418,"percent_change":843,"volume":1453,"transactions":9,"vwap":1452},"2025-12-15",46.9,33600,{"date":1455,"open":1407,"high":1413,"low":1406,"close":1393,"change":1141,"percent_change":1164,"volume":1456,"transactions":9,"vwap":1393},"2025-12-12",23500,{"date":1458,"open":1382,"high":1414,"low":1382,"close":1360,"change":364,"percent_change":1459,"volume":942,"transactions":9,"vwap":1360},"2025-12-11",0.95,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":997,"volume":1467,"transactions":9,"vwap":1465},"2025-12-10",45.9,46.63,45.86,46.44,0.53,93100,{"date":1469,"open":1470,"high":1381,"low":1464,"close":1471,"change":780,"percent_change":273,"volume":1472,"transactions":9,"vwap":1471},"2025-12-09",46.02,45.91,29600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":410,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-08",46.13,45.94,45.96,-0.5,27000,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":401,"percent_change":448,"volume":1485,"transactions":9,"vwap":1484},"2025-12-05",46.040001,46.31,46.19,85100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":804,"percent_change":17,"volume":1492,"transactions":9,"vwap":1491},"2025-12-04",46.14,46.2,46,46.099998,29200,{"date":1494,"open":1495,"high":1489,"low":1471,"close":1496,"change":216,"percent_change":1276,"volume":1497,"transactions":9,"vwap":1496},"2025-12-03",45.95,46.080002,45200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":780,"percent_change":273,"volume":1503,"transactions":9,"vwap":1502},"2025-12-02",45.99,45.75,45.84,23700,{"date":1505,"open":1496,"high":1506,"low":1507,"close":1508,"change":860,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-01",46.22,45.87,45.89,-0.76,77100,{"date":1512,"open":1496,"high":1513,"low":1477,"close":1514,"change":152,"percent_change":449,"volume":1515,"transactions":9,"vwap":1514},"2025-11-28",46.26,46.24,13800,{"date":1517,"open":1502,"high":1518,"low":1519,"close":1520,"change":363,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-26",46.21,44.73,46.060001,0.5,39700,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":615,"percent_change":1528,"volume":730,"transactions":9,"vwap":1527},"2025-11-25",45.28,45.88,45.83,1.42,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":519,"percent_change":1046,"volume":1535,"transactions":9,"vwap":1534},"2025-11-24",45.27,45.31,44.93,45.19,34500,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1240,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-21",44.57,45.36,45.21,1.78,31100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1107,"percent_change":135,"volume":1549,"transactions":9,"vwap":1548},"2025-11-20",44.88,45.099998,44.4,44.42,25100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":324,"percent_change":90,"volume":1555,"transactions":9,"vwap":1554},"2025-11-19",44.86,44.48,44.67,31700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":803,"percent_change":804,"volume":1562,"transactions":9,"vwap":1561},"2025-11-18",44.62,44.96,44.61,44.76,30200,{"date":1564,"open":1565,"high":1565,"low":1538,"close":1566,"change":341,"percent_change":1567,"volume":1023,"transactions":9,"vwap":1566},"2025-11-17",45.24,44.75,-1.19,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":67,"percent_change":101,"volume":1574,"transactions":9,"vwap":1573},"2025-11-14",45.23,45.37,45,45.29,60600,{"date":1576,"open":1577,"high":1578,"low":1565,"close":1565,"change":235,"percent_change":205,"volume":1579,"transactions":9,"vwap":1565},"2025-11-13",45.44,45.62,64800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":152,"percent_change":1348,"volume":1585,"transactions":9,"vwap":1584},"2025-11-12",45.3,45.61,45.54,35000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1539,"change":843,"percent_change":1428,"volume":1151,"transactions":9,"vwap":1539},"2025-11-11",45.13,45.42,45.09,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":401,"percent_change":448,"volume":1597,"transactions":9,"vwap":1596},"2025-11-10",44.95,45.07,44.69,45.040001,51100,{"date":1599,"open":1600,"high":1593,"low":1600,"close":1593,"change":17,"percent_change":401,"volume":1601,"transactions":9,"vwap":1593},"2025-11-07",44.53,57500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1107,"percent_change":988,"volume":1608,"transactions":9,"vwap":1607},"2025-11-06",44.99,45.2,44.77,44.91,38500,{"date":1610,"open":1611,"high":1531,"low":1611,"close":1612,"change":34,"percent_change":166,"volume":1613,"transactions":9,"vwap":1612},"2025-11-05",44.89,45.16,35600,{"date":1615,"open":1561,"high":1616,"low":1617,"close":1618,"change":1408,"percent_change":519,"volume":1619,"transactions":9,"vwap":1618},"2025-11-04",45.029999,44.72,44.97,109600,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":634,"percent_change":1318,"volume":1444,"transactions":9,"vwap":1624},"2025-11-03",45.080002,44.59,44.98,{"date":1626,"open":1590,"high":1627,"low":1604,"close":1605,"change":67,"percent_change":101,"volume":1628,"transactions":9,"vwap":1605},"2025-10-31",45.25,27700,{"date":1630,"open":1631,"high":1632,"low":1590,"close":1633,"change":519,"percent_change":1046,"volume":1038,"transactions":9,"vwap":1633},"2025-10-30",45.14,45.6,45.15,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":758,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-29",45.74,45.17,-1.42,257600,{"date":1641,"open":1500,"high":1642,"low":1643,"close":1644,"change":392,"percent_change":1645,"volume":1337,"transactions":9,"vwap":1644},"2025-10-28",46.049999,45.72,45.82,-0.63,{"date":1647,"open":1482,"high":1488,"low":1526,"close":1648,"change":903,"percent_change":715,"volume":1649,"transactions":9,"vwap":1648},"2025-10-27",46.11,78400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":418,"percent_change":546,"volume":1656,"transactions":9,"vwap":1655},"2025-10-24",46.029999,46.09,45.64,46.0099983,54700,{"date":1658,"open":1500,"high":1500,"low":1659,"close":1464,"change":519,"percent_change":1046,"volume":1254,"transactions":9,"vwap":1464},"2025-10-23",45.76,{"date":1661,"open":1476,"high":1648,"low":1662,"close":1526,"change":958,"percent_change":959,"volume":1663,"transactions":9,"vwap":1526},"2025-10-22",45.48,36800,{"date":1665,"open":1464,"high":1496,"low":1666,"close":1477,"change":152,"percent_change":449,"volume":1667,"transactions":9,"vwap":1477},"2025-10-21",45.77,60700,{"date":1669,"open":1670,"high":1482,"low":1662,"close":1671,"change":448,"percent_change":364,"volume":1672,"transactions":9,"vwap":1671},"2025-10-20",45.55,45.78,71000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":930,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-17",45.12,45.58,45.049999,1.13,50800,{"date":1681,"open":1666,"high":1666,"low":1545,"close":1594,"change":459,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1594},"2025-10-16",-1.59,66400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":273,"percent_change":256,"volume":1062,"transactions":9,"vwap":1689},"2025-10-15",45.98,46.18,45.51,45.8,{"date":1691,"open":1546,"high":1686,"low":1546,"close":1471,"change":615,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1471},"2025-10-14",1.41,36900,{"date":1695,"open":1612,"high":1696,"low":1697,"close":1531,"change":42,"percent_change":940,"volume":1698,"transactions":9,"vwap":1531},"2025-10-13",45.39,45.11,50900,{"date":1700,"open":1501,"high":1526,"low":1559,"close":1559,"change":82,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1559},"2025-10-10",-1.77,70500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1666,"change":294,"percent_change":1100,"volume":1707,"transactions":9,"vwap":1666},"2025-10-09",46.29,45.71,91600,{"date":1709,"open":1710,"high":1710,"low":1655,"close":1687,"change":1408,"percent_change":519,"volume":829,"transactions":9,"vwap":1687},"2025-10-08",46.35,{"date":1712,"open":1713,"high":1714,"low":1648,"close":1484,"change":1141,"percent_change":1164,"volume":1715,"transactions":9,"vwap":1484},"2025-10-07",46.38,46.4,245400,{"date":1717,"open":1718,"high":1718,"low":1489,"close":1719,"change":256,"percent_change":723,"volume":1234,"transactions":9,"vwap":1719},"2025-10-06",46.6,46.32,{"date":1721,"open":1722,"high":1723,"low":1490,"close":1432,"change":448,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1432},"2025-10-03",46.36,46.62,0.43,53200,{"date":1727,"open":1728,"high":1729,"low":1496,"close":1722,"change":401,"percent_change":34,"volume":1730,"transactions":9,"vwap":1722},"2025-10-02",46.23,46.42,126400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":256,"percent_change":723,"volume":1737,"transactions":9,"vwap":1736},"2025-10-01",46.39,46.48,46.17,46.27,289300,{"date":1739,"open":1489,"high":1740,"low":1488,"close":1741,"change":402,"percent_change":466,"volume":1742,"transactions":9,"vwap":1741},"2025-09-30",46.52,46.51,34400,{"date":1744,"open":1722,"high":1722,"low":1652,"close":1388,"change":715,"percent_change":709,"volume":1745,"transactions":9,"vwap":1388},"2025-09-29",55100,{"date":1747,"open":1748,"high":1506,"low":1748,"close":1749,"change":1192,"percent_change":623,"volume":1750,"transactions":9,"vwap":1749},"2025-09-26",45.79,46.12,42600,{"date":1752,"open":1495,"high":1482,"low":1578,"close":1671,"change":263,"percent_change":135,"volume":1753,"transactions":9,"vwap":1671},"2025-09-25",77500,{"date":1755,"open":1496,"high":1687,"low":1462,"close":1482,"change":903,"percent_change":715,"volume":1756,"transactions":9,"vwap":1482},"2025-09-24",68400,{"date":1758,"open":1471,"high":1484,"low":1689,"close":1476,"change":1415,"percent_change":643,"volume":1698,"transactions":9,"vwap":1476},"2025-09-23",{"date":1760,"open":1671,"high":1462,"low":1654,"close":1761,"change":116,"percent_change":1147,"volume":1762,"transactions":9,"vwap":1761},"2025-09-22",45.73,95900,{"date":1764,"open":1728,"high":1728,"low":1748,"close":1520,"change":17,"percent_change":401,"volume":1765,"transactions":9,"vwap":1520},"2025-09-19",46600,{"date":1767,"open":1642,"high":1722,"low":1462,"close":1470,"change":383,"percent_change":1141,"volume":1768,"transactions":9,"vwap":1470},"2025-09-18",157200,{"date":1770,"open":1771,"high":1772,"low":1689,"close":1496,"change":715,"percent_change":709,"volume":1773,"transactions":9,"vwap":1496},"2025-09-17",45.92,46.41,105600,{"date":1775,"open":1776,"high":1776,"low":1636,"close":1464,"change":822,"percent_change":429,"volume":1777,"transactions":9,"vwap":1464},"2025-09-16",46.07,108400,{"date":1779,"open":1719,"high":1733,"low":1462,"close":1780,"change":881,"percent_change":145,"volume":1781,"transactions":9,"vwap":1780},"2025-09-15",45.93,36000,{"date":1783,"open":1772,"high":1371,"low":1483,"close":1722,"change":946,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1722},"2025-09-12",-0.83,34100,{"date":1787,"open":1477,"high":1788,"low":1780,"close":1393,"change":1240,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1393},"2025-09-11",46.83,1.72,83500,{"date":1792,"open":1771,"high":1776,"low":1793,"close":1477,"change":868,"percent_change":922,"volume":1794,"transactions":9,"vwap":1477},"2025-09-10",45.63,49500,{"date":1796,"open":1491,"high":1648,"low":1462,"close":1462,"change":116,"percent_change":861,"volume":1797,"transactions":9,"vwap":1462},"2025-09-09",62700,{"date":1799,"open":1728,"high":1728,"low":1643,"close":1728,"change":822,"percent_change":429,"volume":1800,"transactions":9,"vwap":1728},"2025-09-08",58600,{"date":1802,"open":1803,"high":1713,"low":1500,"close":1803,"change":161,"percent_change":868,"volume":1804,"transactions":9,"vwap":1803},"2025-09-05",46.3,52100,{"date":1806,"open":1749,"high":1734,"low":1807,"close":1736,"change":448,"percent_change":1724,"volume":1808,"transactions":9,"vwap":1736},"2025-09-04",45.97,51700,{"date":1810,"open":1508,"high":1496,"low":1501,"close":1776,"change":1061,"percent_change":418,"volume":1811,"transactions":9,"vwap":1776},"2025-09-03",54400,{"date":1813,"open":1642,"high":1814,"low":1815,"close":1490,"change":256,"percent_change":723,"volume":1816,"transactions":9,"vwap":1490},"2025-09-02",46.15,45.85,91000,{"date":1818,"open":1470,"high":1819,"low":1470,"close":1514,"change":1061,"percent_change":418,"volume":1440,"transactions":9,"vwap":1514},"2025-08-29",46.28,{"date":1821,"open":1388,"high":1388,"low":1527,"close":1735,"change":429,"percent_change":757,"volume":1822,"transactions":9,"vwap":1735},"2025-08-28",44900,{"date":1824,"open":1780,"high":1719,"low":1780,"close":1719,"change":500,"percent_change":743,"volume":1825,"transactions":9,"vwap":1719},"2025-08-27",35700,{"date":1827,"open":1814,"high":1484,"low":1815,"close":1652,"change":907,"percent_change":860,"volume":1828,"transactions":9,"vwap":1652},"2025-08-26",43300,{"date":1830,"open":1447,"high":1447,"low":1490,"close":1484,"change":578,"percent_change":331,"volume":1831,"transactions":9,"vwap":1484},"2025-08-25",57000,{"date":1833,"open":1526,"high":1729,"low":1526,"close":1714,"change":709,"percent_change":96,"volume":724,"transactions":9,"vwap":1714},"2025-08-22",{"date":1835,"open":1793,"high":1771,"low":1836,"close":1771,"change":401,"percent_change":448,"volume":969,"transactions":9,"vwap":1771},"2025-08-21",45.46,{"date":1838,"open":1632,"high":1464,"low":1839,"close":1527,"change":439,"percent_change":751,"volume":1840,"transactions":9,"vwap":1527},"2025-08-20",45.56,83400,{"date":1842,"open":1534,"high":1843,"low":1534,"close":1844,"change":18,"percent_change":152,"volume":1845,"transactions":9,"vwap":1844},"2025-08-19",45.59,45.45,63800,{"date":1847,"open":1573,"high":1844,"low":1848,"close":1571,"change":737,"percent_change":263,"volume":1849,"transactions":9,"vwap":1571},"2025-08-18",45.18,63300,{"date":1851,"open":1654,"high":1654,"low":1852,"close":1853,"change":823,"percent_change":352,"volume":1854,"transactions":9,"vwap":1853},"2025-08-15",45.33,45.49,60800,{"date":1856,"open":1857,"high":1654,"low":1627,"close":1793,"change":67,"percent_change":101,"volume":1858,"transactions":9,"vwap":1793},"2025-08-14",45.43,55000,{"date":1860,"open":1861,"high":1761,"low":1593,"close":1676,"change":304,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1676},"2025-08-13",45.0099983,1.27,62600,{"date":1865,"open":1558,"high":1861,"low":1866,"close":1861,"change":166,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-08-12",44.6,0.94,45500,{"date":1870,"open":1871,"high":1595,"low":1872,"close":1623,"change":868,"percent_change":922,"volume":1873,"transactions":9,"vwap":1623},"2025-08-11",44.58,44.35,71200,{"date":1875,"open":1876,"high":1554,"low":1876,"close":1600,"change":1078,"percent_change":314,"volume":1750,"transactions":9,"vwap":1600},"2025-08-08",44.39,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":235,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-07",44.45,44.55,44.040001,44.27,-0.67,110900,{"date":1886,"open":1558,"high":1561,"low":1887,"close":1538,"change":822,"percent_change":907,"volume":1888,"transactions":9,"vwap":1538},"2025-08-06",44.51,37400,{"date":1890,"open":1558,"high":1595,"low":1891,"close":1892,"change":401,"percent_change":448,"volume":1054,"transactions":9,"vwap":1892},"2025-08-05",44.32,44.64,{"date":1894,"open":1895,"high":1880,"low":1896,"close":1880,"change":449,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1880},"2025-08-04",44.21,44.19,0.88,42500,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":294,"percent_change":980,"volume":1904,"transactions":9,"vwap":1903},"2025-08-01",44.38,43.78,44.16,39100,{"date":1906,"open":1907,"high":1593,"low":1908,"close":1538,"change":1164,"percent_change":1389,"volume":1909,"transactions":9,"vwap":1538},"2025-07-31",44.82,44.49,48400,{"date":1911,"open":1612,"high":1605,"low":1866,"close":1912,"change":1913,"percent_change":828,"volume":1914,"transactions":9,"vwap":1912},"2025-07-30",44.85,-0.36,229300,{"date":1916,"open":1588,"high":1573,"low":1572,"close":1540,"change":20,"percent_change":20,"volume":1917,"transactions":9,"vwap":1540},"2025-07-29",89200,{"date":1919,"open":1696,"high":1696,"low":1861,"close":1540,"change":823,"percent_change":352,"volume":1920,"transactions":9,"vwap":1540},"2025-07-28",106800,{"date":1922,"open":1923,"high":1924,"low":1590,"close":1925,"change":634,"percent_change":196,"volume":1926,"transactions":9,"vwap":1925},"2025-07-25",45.41,45.53,45.35,53700,{"date":1928,"open":1839,"high":1929,"low":1539,"close":1930,"change":256,"percent_change":723,"volume":1931,"transactions":9,"vwap":1930},"2025-07-24",45.68,45.57,32100,{"date":1933,"open":1839,"high":1462,"low":1589,"close":1934,"change":1348,"percent_change":1897,"volume":1935,"transactions":9,"vwap":1934},"2025-07-23",45.81,51500,{"date":1937,"open":1572,"high":1938,"low":1572,"close":1923,"change":439,"percent_change":751,"volume":1935,"transactions":9,"vwap":1923},"2025-07-22",45.47,{"date":1940,"open":1540,"high":1582,"low":1941,"close":1616,"change":383,"percent_change":1141,"volume":1942,"transactions":9,"vwap":1616},"2025-07-21",44.94,41400,{"date":1944,"open":1633,"high":1633,"low":1945,"close":1590,"change":324,"percent_change":90,"volume":1946,"transactions":9,"vwap":1590},"2025-07-18",44.83,122800,{"date":1948,"open":1949,"high":1848,"low":1558,"close":1848,"change":1032,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1848},"2025-07-17",44.84,0.8,120700,{"date":1953,"open":1606,"high":1907,"low":1954,"close":1907,"change":466,"percent_change":606,"volume":1955,"transactions":9,"vwap":1907},"2025-07-16",44.3,67900,{"date":1957,"open":1958,"high":1958,"low":1879,"close":1879,"change":828,"percent_change":1701,"volume":1959,"transactions":9,"vwap":1879},"2025-07-15",45.34,56700,{"date":1961,"open":1531,"high":1962,"low":1631,"close":1627,"change":324,"percent_change":90,"volume":1963,"transactions":9,"vwap":1627},"2025-07-14",45.4,96400,{"date":1965,"open":1577,"high":1507,"low":1622,"close":1958,"change":1913,"percent_change":1174,"volume":1966,"transactions":9,"vwap":1958},"2025-07-11",191400,{"date":1968,"open":1531,"high":1969,"low":1531,"close":1969,"change":216,"percent_change":1466,"volume":1970,"transactions":9,"vwap":1969},"2025-07-10",45.7,149100,{"date":1972,"open":1836,"high":1973,"low":1633,"close":1836,"change":67,"percent_change":101,"volume":1277,"transactions":9,"vwap":1836},"2025-07-09",45.5,{"date":1975,"open":1573,"high":1584,"low":1605,"close":1923,"change":789,"percent_change":42,"volume":1976,"transactions":9,"vwap":1923},"2025-07-08",959600,{"date":1978,"open":1662,"high":1924,"low":1979,"close":1531,"change":987,"percent_change":353,"volume":1980,"transactions":9,"vwap":1531},"2025-07-07",45.02,116100,{"date":1982,"open":1589,"high":1771,"low":1589,"close":1584,"change":1408,"percent_change":519,"volume":1983,"transactions":9,"vwap":1584},"2025-07-03",21300,{"date":1985,"open":1565,"high":1670,"low":1572,"close":1670,"change":923,"percent_change":1383,"volume":1986,"transactions":9,"vwap":1670},"2025-07-02",213000,{"date":1988,"open":1595,"high":1643,"low":1892,"close":1525,"change":570,"percent_change":1989,"volume":1047,"transactions":9,"vwap":1525},"2025-07-01",1.3,{"date":1991,"open":1992,"high":1617,"low":1993,"close":1994,"change":836,"percent_change":1240,"volume":1456,"transactions":9,"vwap":1994},"2025-06-30",44.52,44.43,44.7,{"date":1996,"open":1997,"high":1992,"low":1998,"close":1872,"change":18,"percent_change":152,"volume":1999,"transactions":9,"vwap":1872},"2025-06-27",44.37,44.12,29100,{"date":2001,"open":2002,"high":1871,"low":2002,"close":1882,"change":546,"percent_change":1037,"volume":1931,"transactions":9,"vwap":1882},"2025-06-26",44.060001,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1448,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-25",44.28,43.88,43.94,-0.84,36100,{"date":2011,"open":2012,"high":1901,"low":2013,"close":2014,"change":923,"percent_change":140,"volume":2015,"transactions":9,"vwap":2014},"2025-06-24",44.22,44.049999,44.31,51900,{"date":2017,"open":1902,"high":2013,"low":2018,"close":1881,"change":166,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1881},"2025-06-23",43.58,0.96,48600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":17,"percent_change":401,"volume":2027,"transactions":9,"vwap":2026},"2025-06-20",43.77,43.84,43.53,43.62,103400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2018,"change":17,"percent_change":401,"volume":2032,"transactions":9,"vwap":2018},"2025-06-18",43.52,43.83,57700,{"date":2034,"open":1902,"high":2035,"low":2036,"close":2037,"change":225,"percent_change":1057,"volume":2038,"transactions":9,"vwap":2037},"2025-06-17",43.82,43.46,43.54,33800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2007,"change":715,"percent_change":1521,"volume":1873,"transactions":9,"vwap":2007},"2025-06-16",43.92,43.99,43.72,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2043,"change":294,"percent_change":145,"volume":2049,"transactions":9,"vwap":2043},"2025-06-13",43.87,43.96,43.49,69300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":402,"percent_change":449,"volume":2056,"transactions":9,"vwap":2055},"2025-06-12",43.7,44.15,43.69,44.13,38800,{"date":2058,"open":2059,"high":1881,"low":2060,"close":2047,"change":383,"percent_change":823,"volume":1416,"transactions":9,"vwap":2047},"2025-06-11",43.91,43.75,{"date":2062,"open":2041,"high":2063,"low":2060,"close":2064,"change":418,"percent_change":1192,"volume":2065,"transactions":9,"vwap":2064},"2025-06-10",44.099998,44.02,164800,{"date":2067,"open":2059,"high":2042,"low":2068,"close":2046,"change":1408,"percent_change":519,"volume":1292,"transactions":9,"vwap":2046},"2025-06-09",43.6,{"date":2070,"open":2071,"high":2006,"low":2037,"close":2006,"change":2072,"percent_change":1862,"volume":2073,"transactions":9,"vwap":2006},"2025-06-06",43.66,0.55,34200,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":892,"percent_change":294,"volume":2079,"transactions":9,"vwap":2078},"2025-06-05",43.59,43.22,43.33,38100,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":959,"percent_change":946,"volume":2085,"transactions":9,"vwap":2084},"2025-06-04",43.74,43.38,43.51,148100,{"date":2087,"open":2083,"high":2054,"low":2088,"close":2089,"change":439,"percent_change":1897,"volume":2090,"transactions":9,"vwap":2089},"2025-06-03",43.23,43.68,79600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":892,"percent_change":294,"volume":2097,"transactions":9,"vwap":2096},"2025-06-02",43.4,43.41,42.95,43.3,54000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":958,"percent_change":892,"volume":2056,"transactions":9,"vwap":2103},"2025-05-30",43.34,43.55,43.12,43.48,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":402,"percent_change":449,"volume":2110,"transactions":9,"vwap":2109},"2025-05-29",43.45,43.63,43.15,43.56,85200,{"date":2112,"open":2107,"high":2113,"low":2114,"close":2115,"change":294,"percent_change":1222,"volume":2116,"transactions":9,"vwap":2115},"2025-05-28",43.71,43.28,43.39,44700,{"date":2118,"open":2030,"high":2119,"low":2078,"close":2120,"change":314,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-27",43.85,43.8,1.37,68200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":823,"percent_change":757,"volume":2129,"transactions":9,"vwap":2128},"2025-05-23",42.85,43.26,42.67,43.21,20700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":903,"percent_change":363,"volume":1667,"transactions":9,"vwap":2135},"2025-05-22",43.2,43.5,42.84,43.35,{"date":2137,"open":2023,"high":2031,"low":2077,"close":2138,"change":332,"percent_change":2139,"volume":738,"transactions":9,"vwap":2138},"2025-05-21",43.25,-1.99,{"date":2141,"open":2063,"high":2142,"low":2143,"close":2055,"change":1046,"percent_change":324,"volume":2144,"transactions":9,"vwap":2055},"2025-05-20",44.18,43.9,41000,{"date":2146,"open":2120,"high":2147,"low":1902,"close":2147,"change":804,"percent_change":67,"volume":2148,"transactions":9,"vwap":2147},"2025-05-19",44.17,20300,{"date":2150,"open":2052,"high":2053,"low":2068,"close":2053,"change":140,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2053},"2025-05-16",1.4,170700,{"date":2154,"open":2155,"high":2120,"low":2156,"close":2037,"change":1032,"percent_change":606,"volume":2157,"transactions":9,"vwap":2037},"2025-05-15",43.13,43.049999,76600,{"date":2159,"open":2106,"high":2106,"low":2160,"close":2161,"change":1107,"percent_change":1165,"volume":2162,"transactions":9,"vwap":2161},"2025-05-14",43.0099983,43.18,118700,{"date":2164,"open":2103,"high":2165,"low":2166,"close":2167,"change":383,"percent_change":823,"volume":2168,"transactions":9,"vwap":2167},"2025-05-13",43.98,43.31,43.43,67400,{"date":2170,"open":2171,"high":2172,"low":2077,"close":2048,"change":615,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2048},"2025-05-12",43.57,43.64,1.49,77600,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2125,"change":111,"percent_change":822,"volume":2179,"transactions":9,"vwap":2125},"2025-05-09",42.98,42.73,130300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1415,"percent_change":853,"volume":2186,"transactions":9,"vwap":2185},"2025-05-08",42.92,43.47,42.65,42.88,226800,{"date":2188,"open":2189,"high":2134,"low":2190,"close":2127,"change":780,"percent_change":737,"volume":854,"transactions":9,"vwap":2127},"2025-05-07",42.62,42.46,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":892,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-06",42.71,42.94,42.45,42.72,-0.42,131900,{"date":2200,"open":2196,"high":2201,"low":2202,"close":2203,"change":519,"percent_change":780,"volume":2204,"transactions":9,"vwap":2203},"2025-05-05",42.96,42.49,42.9,57800,{"date":2206,"open":2207,"high":2208,"low":2184,"close":2182,"change":1079,"percent_change":1862,"volume":2209,"transactions":9,"vwap":2182},"2025-05-02",42.75,43,46400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":781,"percent_change":256,"volume":2216,"transactions":9,"vwap":2215},"2025-05-01",42.43,42.64,42.26,42.38,81900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1061,"percent_change":402,"volume":2174,"transactions":9,"vwap":2222},"2025-04-30",42.19,42.5,41.72,42.48,{"date":2224,"open":2225,"high":2190,"low":2226,"close":2227,"change":500,"percent_change":940,"volume":2228,"transactions":9,"vwap":2227},"2025-04-29",42.099998,41.96,42.41,58700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":903,"percent_change":216,"volume":2235,"transactions":9,"vwap":2234},"2025-04-28",42.049999,42.21,41.75,42.12,64400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":67,"percent_change":215,"volume":2241,"transactions":9,"vwap":2239},"2025-04-25",41.91,42.02,41.58,124400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":929,"percent_change":1383,"volume":2248,"transactions":9,"vwap":2247},"2025-04-24",41.67,42.32,41.39,41.97,34800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2221,"change":402,"percent_change":61,"volume":730,"transactions":9,"vwap":2221},"2025-04-23",41.99,42.2,41.38,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":751,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-22",40.8,41.69,41.55,2.06,104700,{"date":176,"open":2262,"high":2262,"low":172,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},41.24,40.71,-0.53,-1.29,159500]