[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVRE":3,"homepage-market-summary":26,"stock-historical-AVRE":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Real Estate 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},44.07,44.16,44.32,43.93,43.97,0.1,0.23,115069.685151,0,56.060001,35.030998,50125.91792580987,43,1257,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":12,"start_date":180,"end_date":5},49.715,42.23,59795,21825278.832743,3.59,"2025-04-22",[182,185,194,204,215,226,235,244,253,263,271,282,291,302,311,322,333,344,355,365,374,384,393,403,412,422,433,444,455,466,476,487,496,504,510,518,527,533,542,552,561,571,581,590,598,606,614,625,634,643,654,661,668,677,684,693,698,706,717,725,732,737,743,749,756,762,767,775,781,787,793,798,807,814,820,828,833,837,842,847,852,859,865,870,877,884,888,893,901,907,912,915,920,925,931,937,942,950,954,957,965,971,976,982,987,992,997,1001,1009,1016,1022,1028,1034,1042,1046,1052,1056,1063,1071,1075,1081,1088,1095,1101,1108,1114,1121,1127,1134,1142,1150,1156,1164,1169,1174,1179,1187,1194,1199,1204,1211,1218,1225,1232,1238,1243,1250,1256,1262,1267,1274,1279,1285,1290,1294,1299,1303,1308,1314,1320,1326,1330,1336,1342,1347,1355,1361,1368,1375,1380,1386,1391,1398,1404,1408,1412,1418,1425,1430,1435,1439,1445,1451,1455,1461,1465,1468,1474,1480,1487,1493,1499,1505,1511,1517,1525,1531,1538,1542,1549,1555,1559,1564,1567,1573,1577,1580,1584,1590,1596,1602,1607,1612,1617,1622,1629,1637,1642,1645,1649,1655,1658,1663,1667,1673,1679,1683,1686,1690,1695,1697,1701,1705,1712,1718,1724,1731,1737,1743,1751,1758,1761,1768,1775,1780,1788,1794,1800,1805,1809,1813,1817,1821,1823,1827,1832,1836,1839,1844,1848,1853,1857,1864,1869,1873,1879,1883,1887,1890,1893,1897,1901,1907,1912,1917,1920,1923,1927,1931,1936,1940,1943,1948,1951,1955,1960,1964,1969,1975,1977,1980,1983,1987,1990,1997,2002,2007,2012,2017,2021,2025,2029,2035,2039,2042,2046,2048,2051,2056,2059,2061,2066,2069,2073,2078,2081,2083,2085,2090,2093,2096,2101,2106,2112,2116,2121,2123,2126,2129,2132,2136,2141,2146,2151,2154,2157,2161,2164,2167,2172,2178,2182,2187,2191,2197,2200,2202,2205,2211,2217,2222,2225,2229,2233,2237,2240,2243,2247,2250,2255,2262,2268,2276,2284,2291],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":183,"vwap":184},716,44.2606,{"date":37,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},44.09,44.11,43.7431,-0.38,-0.86,605655.374979,4338,44.0578,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.85,44.34,44.35,-0.3,-0.67,86291.4323,663,44.5258,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.7,44.765,44.42,44.65,-0.15,-0.33,76500.179515,771,44.6239,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",44.77,45.0032,44.6648,44.8,-0.1,-0.22,88428.7069,779,44.8136,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":107,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",44.99,44.66,44.9,-0.02,103983.339328,754,44.9302,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":221,"percent_change":222,"volume":241,"transactions":242,"vwap":243},"2026-09-24",44.93,45.17,44.861,44.91,80194.727679,742,45.0166,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.45,45.01,-0.61,-1.34,120608.429306,1049,45.1763,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",45.74,45.55,45.62,-0.03,-0.07,118071.006509,971,45.7942,{"date":264,"open":246,"high":265,"low":246,"close":266,"change":143,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",45.6999,45.65,0.84,41453.683734,414,45.593,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",45.38,45.4,45.22,45.27,-0.455,-1,84557.9384,642,45.3724,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":164,"volume":289,"transactions":280,"vwap":290},"2026-09-17",45.82,45.97,45.6445,45.725,0.225,115833.963744,45.7787,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",45.79,46.09,45.32,45.5,-0.31,-0.68,68809.672449,639,45.6979,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":199,"volume":308,"transactions":309,"vwap":310},"2026-09-15",45.89,45.57,45.81,-0.14,124837.896133,615,45.8126,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",46.03,46.175,45.76,45.95,-0.27,-0.58,66593.309192,479,46.0098,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",46.29,46.3531,46.11,46.22,0.2,0.43,38685.414019,445,46.2618,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",46.25,46.445,45.91,46.02,-0.36,-0.78,164154.138452,618,46.0994,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",46.69,46.75,46.32,46.38,-0.42,-0.9,66563.162399,622,46.463,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",46.62,47.08,46.8,-0.41,-0.87,65180.834042,439,46.8757,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":317,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",47.27,47.5359,47.21,-0.57,35472.29285,404,47.3911,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",47.28,47.48,47.13,0.39,0.83,40217.061052,379,47.3432,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":189,"volume":390,"transactions":391,"vwap":392},"2026-09-02",47.29,46.87,47.09,-0.18,68475.664806,538,47.066,{"date":394,"open":395,"high":396,"low":397,"close":367,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",47.25,47.465,47.1,-0.16,-0.34,43719.192473,572,47.2649,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":280,"vwap":411},"2026-08-31",47.53,47.12,47.43,-0.23,-0.48,83123.274727,47.3436,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",48.03,47.5983,47.66,-0.29,-0.6,44350.3661,449,47.8237,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",48.17,48.19,47.87,47.95,-0.39,-0.81,47018.668508,338,48.059,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",48.53,48.6235,48.32,48.34,-0.225,-0.46,43764.403651,374,48.4039,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",48.58,48.62,48.355,48.565,0.055,0.11,46403.4886,461,48.533,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",48.3,48.5201,48.225,48.51,0.2528,0.52,45690.528761,542,48.3471,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",48.3964,48.1272,48.2572,-0.0928,-0.19,37699.8695,302,48.2579,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",48.15,48.529,48.09,48.35,0.08,0.17,47451.1372,399,48.3068,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":269,"vwap":495},"2026-08-19",48.21,48.27,47.9216,0.26,0.54,53659.3072,48.1086,{"date":497,"open":478,"high":498,"low":499,"close":499,"change":389,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",48.42,48.01,-0.37,72258.247344,547,48.2487,{"date":505,"open":506,"high":506,"low":480,"close":425,"change":417,"percent_change":418,"volume":507,"transactions":508,"vwap":509},"2026-08-17",48.37,50476.920314,512,48.1763,{"date":511,"open":512,"high":513,"low":438,"close":514,"change":451,"percent_change":18,"volume":515,"transactions":516,"vwap":517},"2026-08-14",48.4,48.5738,48.48,47927.782,395,48.4783,{"date":519,"open":520,"high":521,"low":520,"close":506,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",48.2,48.54,0.34,0.71,86883.431481,480,48.3803,{"date":528,"open":529,"high":414,"low":529,"close":414,"change":123,"percent_change":267,"volume":530,"transactions":531,"vwap":532},"2026-08-12",47.75,53256.3829,464,47.9322,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",47.89,47.63,-0.2641,-0.55,81775.768736,527,47.789,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",48.41,47.825,47.8941,-0.6859,-1.41,49368.578648,431,47.9787,{"date":553,"open":554,"high":555,"low":556,"close":446,"change":557,"percent_change":522,"volume":558,"transactions":559,"vwap":560},"2026-08-07",48.45,48.689,48.43,0.1663,44958.894557,471,48.5786,{"date":562,"open":563,"high":564,"low":457,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",48.71,48.8225,48.4137,-0.2863,-0.59,69792.9396,524,48.5591,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",48.74,48.31,48.7,0.01,0.02,98014.58503,605,48.5603,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":107,"percent_change":231,"volume":587,"transactions":588,"vwap":589},"2026-08-04",48.64,48.77,48.11,48.69,107839.827675,607,48.5666,{"date":591,"open":592,"high":593,"low":594,"close":575,"change":20,"percent_change":20,"volume":595,"transactions":596,"vwap":597},"2026-08-03",48.87,48.88,48.5,71164.411554,564,48.6879,{"date":599,"open":600,"high":600,"low":601,"close":575,"change":500,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",48.9,48.4851,-0.75,65485.503683,387,48.7527,{"date":607,"open":608,"high":609,"low":575,"close":610,"change":389,"percent_change":500,"volume":611,"transactions":612,"vwap":613},"2026-07-30",49.61,49.62,49.07,56490.966,375,49.0209,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",49.42,49.555,49.085,49.25,-0.12,-0.24,45928.909637,353,49.2519,{"date":626,"open":627,"high":175,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",49.56,49.37,0.12,0.24,162567.8204,356,49.6094,{"date":635,"open":636,"high":636,"low":637,"close":619,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",49.64,49.1461,-0.13,-0.26,71413.487111,557,49.3159,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",48.81,49.53,48.73,49.38,0.85,1.75,57062.917329,487,49.2401,{"date":655,"open":656,"high":657,"low":481,"close":435,"change":398,"percent_change":211,"volume":658,"transactions":659,"vwap":660},"2026-07-23",48.39,48.8,73115.977095,477,48.4888,{"date":662,"open":657,"high":663,"low":664,"close":586,"change":398,"percent_change":211,"volume":665,"transactions":666,"vwap":667},"2026-07-22",48.882804,48.63,68347.9574,491,48.728,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":629,"percent_change":118,"volume":674,"transactions":675,"vwap":676},"2026-07-21",48.75,48.91,48.7201,48.85,92640.0795,286,48.7693,{"date":678,"open":679,"high":679,"low":583,"close":647,"change":680,"percent_change":360,"volume":681,"transactions":682,"vwap":683},"2026-07-20",48.94,-0.2,30047.058022,388,48.7402,{"date":685,"open":673,"high":686,"low":687,"close":688,"change":482,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",49.29,48.65,48.93,0.16,58074.553455,443,48.8784,{"date":694,"open":695,"high":673,"low":695,"close":673,"change":267,"percent_change":650,"volume":696,"transactions":372,"vwap":697},"2026-07-16",47.91,48516.79086,48.5393,{"date":699,"open":700,"high":701,"low":702,"close":499,"change":69,"percent_change":17,"volume":703,"transactions":704,"vwap":705},"2026-07-15",48.05,48.315,47.835,56425.7385,408,47.9858,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",48.07,48.12,47.82,47.96,-0.04,-0.08,53358.8053,451,47.9535,{"date":718,"open":426,"high":719,"low":720,"close":721,"change":17,"percent_change":722,"volume":723,"transactions":171,"vwap":724},"2026-07-13",48.2299,47.77,48,0.21,47166.348953,47.9484,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":630,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",47.76,47.9,47.575,0.5,58400,{"date":733,"open":734,"high":710,"low":735,"close":416,"change":576,"percent_change":577,"volume":736,"transactions":9,"vwap":416},"2026-07-09",47.65,47.563,30900,{"date":738,"open":739,"high":739,"low":740,"close":734,"change":370,"percent_change":741,"volume":742,"transactions":9,"vwap":734},"2026-07-08",47.97,47.585,-1.18,60000,{"date":744,"open":745,"high":656,"low":745,"close":746,"change":747,"percent_change":97,"volume":748,"transactions":9,"vwap":746},"2026-07-07",47.73,48.22,0.48,73800,{"date":750,"open":535,"high":751,"low":752,"close":753,"change":754,"percent_change":318,"volume":755,"transactions":9,"vwap":753},"2026-07-06",47.94,47.62,47.74,-0.28,40700,{"date":757,"open":416,"high":758,"low":416,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",48.02,0.59,1.24,33600,{"date":763,"open":764,"high":765,"low":764,"close":407,"change":69,"percent_change":451,"volume":766,"transactions":9,"vwap":407},"2026-07-01",47.23,47.67,70500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",47.84,47.36,47.38,-0.79,-1.64,50900,{"date":776,"open":777,"high":777,"low":769,"close":424,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":424},"2026-06-29",48.44,-0.25,-0.52,49800,{"date":782,"open":783,"high":498,"low":784,"close":498,"change":759,"percent_change":785,"volume":786,"transactions":9,"vwap":498},"2026-06-26",47.99,47.88,1.23,51900,{"date":788,"open":535,"high":535,"low":789,"close":790,"change":791,"percent_change":43,"volume":792,"transactions":9,"vwap":790},"2026-06-25",47.485,47.83,0.15,56300,{"date":794,"open":795,"high":535,"low":377,"close":796,"change":451,"percent_change":18,"volume":797,"transactions":9,"vwap":796},"2026-06-24",47.71,47.68,48800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",47.0099983,47.69,46.97,47.57,0.33,0.7,87400,{"date":808,"open":809,"high":770,"low":810,"close":811,"change":730,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-22",46.86,46.79,47.24,1.07,62800,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":307,"percent_change":199,"volume":819,"transactions":9,"vwap":818},"2026-06-18",47,47.080002,46.74,43500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",47.78,46.78,46.88,-0.96,-2.01,52400,{"date":829,"open":426,"high":830,"low":753,"close":769,"change":831,"percent_change":791,"volume":832,"transactions":9,"vwap":769},"2026-06-16",48.049,0.07,44800,{"date":834,"open":835,"high":438,"low":801,"close":720,"change":680,"percent_change":350,"volume":836,"transactions":9,"vwap":720},"2026-06-15",48.29,97300,{"date":838,"open":822,"high":839,"low":822,"close":739,"change":840,"percent_change":759,"volume":841,"transactions":9,"vwap":739},"2026-06-12",48.14,0.28,26800,{"date":843,"open":536,"high":844,"low":845,"close":801,"change":840,"percent_change":759,"volume":846,"transactions":9,"vwap":801},"2026-06-11",47.865,47.33,71100,{"date":848,"open":849,"high":795,"low":850,"close":849,"change":451,"percent_change":18,"volume":851,"transactions":9,"vwap":849},"2026-06-10",47.41,47.39,50100,{"date":853,"open":823,"high":854,"low":855,"close":856,"change":329,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-09",47.44,46.77,47.3,0.92,120400,{"date":860,"open":861,"high":803,"low":347,"close":387,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":387},"2026-06-08",47.42,-0.49,-1.03,90500,{"date":866,"open":867,"high":803,"low":800,"close":770,"change":102,"percent_change":868,"volume":869,"transactions":9,"vwap":770},"2026-06-05",47.15,0.13,75500,{"date":871,"open":872,"high":873,"low":874,"close":856,"change":133,"percent_change":875,"volume":876,"transactions":9,"vwap":856},"2026-06-04",46.94,47.31,46.85,1.42,52100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":307,"percent_change":199,"volume":883,"transactions":9,"vwap":882},"2026-06-03",46.55,47.049999,46.51,46.64,40400,{"date":885,"open":347,"high":886,"low":879,"close":823,"change":102,"percent_change":868,"volume":887,"transactions":9,"vwap":823},"2026-06-02",46.83,78500,{"date":889,"open":867,"high":867,"low":890,"close":890,"change":602,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-01",46.72,-1.58,39500,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",47.81,47.429,47.47,-0.35,-0.73,261000,{"date":902,"open":720,"high":903,"low":904,"close":710,"change":905,"percent_change":638,"volume":906,"transactions":9,"vwap":710},"2026-05-28",48.060001,47.59,-0.06,41900,{"date":908,"open":909,"high":910,"low":784,"close":784,"change":620,"percent_change":778,"volume":911,"transactions":9,"vwap":784},"2026-05-27",48.067001,48.135,37900,{"date":913,"open":751,"high":478,"low":702,"close":721,"change":630,"percent_change":730,"volume":914,"transactions":9,"vwap":721},"2026-05-26",49200,{"date":916,"open":917,"high":728,"low":405,"close":727,"change":918,"percent_change":472,"volume":919,"transactions":9,"vwap":727},"2026-05-22",47.785,-0.09,33400,{"date":921,"open":377,"high":728,"low":922,"close":923,"change":629,"percent_change":118,"volume":924,"transactions":9,"vwap":923},"2026-05-21",47.385,47.85,96300,{"date":926,"open":927,"high":745,"low":928,"close":745,"change":462,"percent_change":929,"volume":930,"transactions":9,"vwap":745},"2026-05-20",47.19,47.11,1.1,29900,{"date":932,"open":933,"high":934,"low":935,"close":369,"change":868,"percent_change":840,"volume":936,"transactions":9,"vwap":369},"2026-05-19",46.93,47.26,46.81,32700,{"date":938,"open":939,"high":388,"low":939,"close":817,"change":940,"percent_change":169,"volume":941,"transactions":9,"vwap":817},"2026-05-18",46.68,0.42,41400,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",46.99,46.625,46.66,-0.69,-1.46,32600,{"date":951,"open":952,"high":536,"low":845,"close":953,"change":620,"percent_change":778,"volume":774,"transactions":9,"vwap":953},"2026-05-14",47.5,47.35,{"date":955,"open":803,"high":803,"low":956,"close":897,"change":778,"percent_change":779,"volume":876,"transactions":9,"vwap":897},"2026-05-13",47.267,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":221,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-12",47.64,47.79,47.46,47.72,-0.21,38700,{"date":966,"open":769,"high":967,"low":968,"close":710,"change":969,"percent_change":629,"volume":970,"transactions":9,"vwap":710},"2026-05-11",48.099998,47.721,0.058,44100,{"date":972,"open":727,"high":711,"low":962,"close":973,"change":974,"percent_change":840,"volume":975,"transactions":9,"vwap":973},"2026-05-08",47.762,0.132,59100,{"date":977,"open":783,"high":783,"low":978,"close":536,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":536},"2026-05-07",47.55,-0.47,-0.98,66800,{"date":983,"open":751,"high":520,"low":728,"close":967,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":967},"2026-05-06",0.67,1.41,28400,{"date":988,"open":989,"high":990,"low":369,"close":407,"change":328,"percent_change":940,"volume":991,"transactions":9,"vwap":407},"2026-05-05",47.375,47.54,35500,{"date":993,"open":854,"high":416,"low":994,"close":764,"change":428,"percent_change":995,"volume":996,"transactions":9,"vwap":764},"2026-05-04",47.14,-0.82,228400,{"date":998,"open":960,"high":535,"low":978,"close":752,"change":999,"percent_change":297,"volume":1000,"transactions":9,"vwap":752},"2026-05-01",-0.149,41200,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-30",46.9,47.775,47.769,0.903,1.93,52600,{"date":1010,"open":817,"high":817,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",46.7,46.866,-0.394,-0.83,33000,{"date":1017,"open":1018,"high":934,"low":1019,"close":934,"change":118,"percent_change":1020,"volume":1021,"transactions":9,"vwap":934},"2026-04-28",46.89,46.73,0.53,42400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":800,"change":963,"percent_change":1026,"volume":1027,"transactions":9,"vwap":800},"2026-04-27",47.384,46.955,-0.44,23300,{"date":1029,"open":873,"high":897,"low":1030,"close":1031,"change":1032,"percent_change":317,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",47.187,47.22,-0.128,21800,{"date":1035,"open":1036,"high":850,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-23",46.92,46.835,47.348,0.418,0.89,55100,{"date":1043,"open":1044,"high":961,"low":823,"close":933,"change":408,"percent_change":862,"volume":1045,"transactions":9,"vwap":933},"2026-04-22",47.45,46000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":995,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-21",47.885,47.16,-1.71,30000,{"date":1053,"open":895,"high":1054,"low":795,"close":1054,"change":577,"percent_change":50,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",47.98,36400,{"date":1057,"open":416,"high":1058,"low":1059,"close":711,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":711},"2026-04-17",48.040001,47.556,0.64,1.35,29000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-16",47.07,47.34,47.32,0.37,0.79,40900,{"date":1072,"open":1073,"high":1073,"low":882,"close":1073,"change":20,"percent_change":20,"volume":1074,"transactions":9,"vwap":1073},"2026-04-15",46.95,34600,{"date":1076,"open":879,"high":1077,"low":881,"close":1073,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1073},"2026-04-14",46.96,0.44,0.95,43600,{"date":1082,"open":1083,"high":881,"low":1084,"close":881,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":881},"2026-04-13",46.14,46.013,0.14,0.3,40600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":483,"percent_change":1068,"volume":1094,"transactions":9,"vwap":1093},"2026-04-10",46.35,46.44,46.21,46.37,25500,{"date":1096,"open":284,"high":881,"low":284,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",46.2,0.29,0.63,44700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":337,"change":172,"percent_change":1106,"volume":1107,"transactions":9,"vwap":337},"2026-04-08",45.9,46.07,45.665,2.23,59000,{"date":1109,"open":209,"high":1110,"low":1111,"close":240,"change":1112,"percent_change":831,"volume":1113,"transactions":9,"vwap":240},"2026-04-07",44.94,44.53,0.03,41600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":482,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-06",44.67,44.95,44.88,0.18,45500,{"date":1122,"open":15,"high":220,"low":1123,"close":220,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":220},"2026-04-02",43.82,0.47,1.06,78800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":43,"percent_change":805,"volume":1133,"transactions":9,"vwap":1132},"2026-04-01",44.24,44.38,44.15,44.33,46100,{"date":1135,"open":1136,"high":187,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-31",43.69,43.51,44.02,0.81,1.87,107200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":722,"volume":1149,"transactions":9,"vwap":1147},"2026-03-30",43.44,43.71,43.104,43.21,0.09,75600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":399,"percent_change":340,"volume":1155,"transactions":9,"vwap":1154},"2026-03-27",43.26,43.5,43.12,61500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":222,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",43.35,43.78,43.33,43.46,-0.5,55600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":20,"percent_change":20,"volume":892,"transactions":9,"vwap":1168},"2026-03-25",44.049999,43.619,43.68,{"date":1170,"open":1171,"high":1166,"low":1172,"close":1168,"change":778,"percent_change":370,"volume":1173,"transactions":9,"vwap":1168},"2026-03-24",43.66,43.58,51800,{"date":1175,"open":1176,"high":1177,"low":15,"close":15,"change":840,"percent_change":1060,"volume":1178,"transactions":9,"vwap":15},"2026-03-23",44.23,44.5,37600,{"date":1180,"open":1181,"high":1182,"low":1172,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",44.87,44.89,43.65,-1.388,-3.08,55300,{"date":1188,"open":1110,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":399,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",45.177,44.79,45.037998,-0.152,20900,{"date":1195,"open":1196,"high":1196,"low":238,"close":1197,"change":200,"percent_change":948,"volume":1198,"transactions":9,"vwap":1197},"2026-03-18",45.69,45.19,47600,{"date":1200,"open":1201,"high":1202,"low":284,"close":1203,"change":1085,"percent_change":43,"volume":736,"transactions":9,"vwap":1203},"2026-03-17",46.0099983,46.092999,45.86,{"date":1205,"open":1206,"high":304,"low":1207,"close":1208,"change":1020,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-16",45.64,45.602,45.72,1.17,42300,{"date":1212,"open":296,"high":1213,"low":1214,"close":1197,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1197},"2026-03-13",45.687,45.14,-0.05,-0.11,47800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":979,"percent_change":863,"volume":1224,"transactions":9,"vwap":1223},"2026-03-12",45.31,45.532,45.2,45.24,65700,{"date":1226,"open":1208,"high":1103,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-11",45.565,45.71,-0.32,-0.7,65300,{"date":1233,"open":1234,"high":1235,"low":316,"close":1236,"change":620,"percent_change":639,"volume":1237,"transactions":9,"vwap":1236},"2026-03-10",46.080002,46.52,46.029999,25200,{"date":1239,"open":1240,"high":1241,"low":1222,"close":1242,"change":482,"percent_change":483,"volume":1113,"transactions":9,"vwap":1242},"2026-03-09",45.59,46.23,46.15,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1104,"change":1026,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1104},"2026-03-06",45.99,46.17,45.78,-0.95,83700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":881,"change":1162,"percent_change":1254,"volume":1255,"transactions":9,"vwap":881},"2026-03-05",46.61,46.13,-1.06,78100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":800,"change":689,"percent_change":522,"volume":1261,"transactions":9,"vwap":800},"2026-03-04",46.91,47.029999,46.57,77400,{"date":1263,"open":1260,"high":388,"low":1253,"close":874,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":874},"2026-03-03",-0.64,-1.35,49600,{"date":1268,"open":1269,"high":536,"low":1270,"close":1271,"change":1272,"percent_change":307,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",47.02,46.98,47.49,-0.065,40000,{"date":1275,"open":369,"high":895,"low":1049,"close":1276,"change":1277,"percent_change":840,"volume":1278,"transactions":9,"vwap":1276},"2026-02-27",47.555,0.135,74000,{"date":1280,"open":367,"high":961,"low":1281,"close":861,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":861},"2026-02-26",47.203,0.27,0.57,44400,{"date":1286,"open":395,"high":1287,"low":1288,"close":867,"change":259,"percent_change":210,"volume":1289,"transactions":9,"vwap":867},"2026-02-25",47.346,47.055,416800,{"date":1291,"open":880,"high":811,"low":944,"close":1031,"change":1292,"percent_change":1112,"volume":1293,"transactions":9,"vwap":1031},"2026-02-24",0.015,81400,{"date":1295,"open":1259,"high":850,"low":1259,"close":1296,"change":1297,"percent_change":831,"volume":1298,"transactions":9,"vwap":1296},"2026-02-23",47.205,0.035,68600,{"date":1300,"open":346,"high":1301,"low":946,"close":1301,"change":1078,"percent_change":1302,"volume":1000,"transactions":9,"vwap":1301},"2026-02-20",47.17,0.94,{"date":1304,"open":939,"high":1305,"low":1306,"close":1019,"change":472,"percent_change":1307,"volume":1045,"transactions":9,"vwap":1019},"2026-02-19",46.82,46.58,-0.4,{"date":1309,"open":1310,"high":1311,"low":1037,"close":1036,"change":1230,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1036},"2026-02-18",47.212,47.339,-1.47,60800,{"date":1315,"open":1049,"high":1316,"low":1317,"close":752,"change":1318,"percent_change":1079,"volume":1319,"transactions":9,"vwap":752},"2026-02-17",47.629,47.115,0.45,48700,{"date":1321,"open":939,"high":1322,"low":1323,"close":1301,"change":462,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1301},"2026-02-13",47.233,46.67,1.11,48200,{"date":1327,"open":1003,"high":927,"low":882,"close":1328,"change":1148,"percent_change":34,"volume":1329,"transactions":9,"vwap":1328},"2026-02-12",46.65,38000,{"date":1331,"open":1332,"high":882,"low":1333,"close":1334,"change":118,"percent_change":493,"volume":1335,"transactions":9,"vwap":1334},"2026-02-11",46.4,46.365,46.56,63200,{"date":1337,"open":1338,"high":349,"low":1338,"close":1339,"change":1283,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-10",45.8,46.31,1.25,50800,{"date":1343,"open":296,"high":306,"low":1344,"close":255,"change":1345,"percent_change":1346,"volume":1329,"transactions":9,"vwap":255},"2026-02-09",45.325,0.275,0.6,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-06",45.049999,45.49,45.465,0.645,1.44,42600,{"date":1356,"open":217,"high":1357,"low":1358,"close":1359,"change":778,"percent_change":538,"volume":1360,"transactions":9,"vwap":1359},"2026-02-05",45.07,44.695,44.82,177600,{"date":1362,"open":1363,"high":1222,"low":1364,"close":1357,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1357},"2026-02-04",44.71,44.68,0.56,1.26,374500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1148,"percent_change":328,"volume":1374,"transactions":9,"vwap":1373},"2026-02-03",44.37,44.579,44.21,44.51,55800,{"date":1376,"open":1116,"high":1377,"low":1378,"close":208,"change":297,"percent_change":947,"volume":1379,"transactions":9,"vwap":208},"2026-02-02",44.78,44.4,73300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":307,"percent_change":297,"volume":1385,"transactions":9,"vwap":1383},"2026-01-30",44.61,44.73,44.335,42000,{"date":1387,"open":1388,"high":1118,"low":1389,"close":1181,"change":1346,"percent_change":1390,"volume":806,"transactions":9,"vwap":1181},"2026-01-29",44.49,44.36,1.36,{"date":1392,"open":1177,"high":1393,"low":1372,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-28",44.59,44.27,-0.315,-0.71,54200,{"date":1399,"open":1400,"high":1382,"low":197,"close":1401,"change":1402,"percent_change":840,"volume":1403,"transactions":9,"vwap":1401},"2026-01-27",44.47,44.585,0.125,45400,{"date":1405,"open":1382,"high":1116,"low":208,"close":1406,"change":50,"percent_change":1148,"volume":1407,"transactions":9,"vwap":1406},"2026-01-26",44.46,56000,{"date":1409,"open":13,"high":1406,"low":1410,"close":208,"change":722,"percent_change":747,"volume":1411,"transactions":9,"vwap":208},"2026-01-23",44.040001,35800,{"date":1413,"open":1414,"high":1415,"low":1372,"close":1372,"change":1416,"percent_change":298,"volume":1417,"transactions":9,"vwap":1372},"2026-01-22",44.62,44.685,-0.301,53100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":69,"volume":883,"transactions":9,"vwap":1423},"2026-01-21",44.58,44.64,44.22,44.511,0.021,{"date":1426,"open":217,"high":1427,"low":1400,"close":1388,"change":1230,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1388},"2026-01-20",44.84,-1.55,45200,{"date":1431,"open":1432,"high":1433,"low":1364,"close":1197,"change":747,"percent_change":812,"volume":1434,"transactions":9,"vwap":1197},"2026-01-16",44.76,45.23,48100,{"date":1436,"open":1437,"high":1118,"low":1437,"close":1363,"change":118,"percent_change":1365,"volume":1438,"transactions":9,"vwap":1363},"2026-01-15",44.52,42100,{"date":1440,"open":1441,"high":1388,"low":1441,"close":1406,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1406},"2026-01-14",44.14,0.318,0.72,47900,{"date":1446,"open":1447,"high":1372,"low":1448,"close":1449,"change":1450,"percent_change":722,"volume":827,"transactions":9,"vwap":1449},"2026-01-13",44.029999,43.702,44.142,0.092,{"date":1452,"open":1453,"high":1131,"low":1453,"close":1166,"change":102,"percent_change":1085,"volume":1454,"transactions":9,"vwap":1166},"2026-01-12",43.92,82800,{"date":1456,"open":15,"high":1457,"low":1458,"close":1459,"change":20,"percent_change":20,"volume":1460,"transactions":9,"vwap":1459},"2026-01-09",44.13,43.91,43.99,54500,{"date":1462,"open":1137,"high":1166,"low":1137,"close":1459,"change":138,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1459},"2026-01-08",0.73,52800,{"date":1466,"open":1166,"high":1441,"low":1467,"close":1467,"change":389,"percent_change":360,"volume":1460,"transactions":9,"vwap":1467},"2026-01-07",43.67,{"date":1469,"open":1172,"high":1470,"low":1471,"close":1472,"change":689,"percent_change":1068,"volume":1473,"transactions":9,"vwap":1472},"2026-01-06",43.934,43.56,43.85,71300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1136,"change":450,"percent_change":868,"volume":1479,"transactions":9,"vwap":1136},"2026-01-05",43.62,43.785,43.29,106600,{"date":1481,"open":1183,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":630,"volume":1486,"transactions":9,"vwap":1484},"2026-01-02",43.72,43.384,43.635,0.105,62000,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":898,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-31",43.87,43.53,-0.8,109500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1495,"change":482,"percent_change":1119,"volume":1498,"transactions":9,"vwap":1495},"2025-12-30",43.88,43.9,43.77,94300,{"date":1500,"open":1497,"high":1501,"low":1502,"close":1503,"change":450,"percent_change":868,"volume":1504,"transactions":9,"vwap":1503},"2025-12-29",43.873,43.715,43.8,46400,{"date":1506,"open":1507,"high":1508,"low":1471,"close":1509,"change":1297,"percent_change":482,"volume":1510,"transactions":9,"vwap":1509},"2025-12-26",43.7,43.76,43.745,135100,{"date":1512,"open":1153,"high":1513,"low":1514,"close":1145,"change":1515,"percent_change":759,"volume":1516,"transactions":9,"vwap":1145},"2025-12-24",43.75,43.42,0.255,19800,{"date":1518,"open":1161,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-23",43.489,43.34,43.455,0.155,0.36,75800,{"date":1526,"open":1527,"high":1520,"low":1528,"close":1529,"change":18,"percent_change":1020,"volume":1530,"transactions":9,"vwap":1529},"2025-12-22",43.080002,42.98,43.3,89000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":222,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-19",43.23,43.374,43.07,-0.51,104600,{"date":1539,"open":1540,"high":1171,"low":1147,"close":1478,"change":231,"percent_change":1215,"volume":1541,"transactions":9,"vwap":1478},"2025-12-18",43.57,236400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":482,"percent_change":34,"volume":1548,"transactions":9,"vwap":1547},"2025-12-17",43.22,43.435,43.18,43.31,86400,{"date":1550,"open":1490,"high":1490,"low":1551,"close":1533,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1533},"2025-12-16",43.16,-0.76,-1.73,57600,{"date":1556,"open":1557,"high":1410,"low":1497,"close":1459,"change":1119,"percent_change":63,"volume":1558,"transactions":9,"vwap":1459},"2025-12-15",43.96,74300,{"date":1560,"open":1495,"high":1410,"low":1561,"close":1562,"change":712,"percent_change":918,"volume":1563,"transactions":9,"vwap":1562},"2025-12-12",43.663,43.81,54400,{"date":1565,"open":1482,"high":1557,"low":1482,"close":1472,"change":1119,"percent_change":63,"volume":1566,"transactions":9,"vwap":1472},"2025-12-11",61100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1467,"change":1085,"percent_change":138,"volume":1572,"transactions":9,"vwap":1467},"2025-12-10",43.6,43.89,43.52,40200,{"date":1574,"open":1575,"high":1576,"low":1571,"close":1490,"change":963,"percent_change":409,"volume":1486,"transactions":9,"vwap":1490},"2025-12-09",43.84,43.98,{"date":1578,"open":1138,"high":1138,"low":1482,"close":1579,"change":222,"percent_change":1162,"volume":736,"transactions":9,"vwap":1579},"2025-12-08",43.74,{"date":1581,"open":1576,"high":1582,"low":1557,"close":1557,"change":1216,"percent_change":778,"volume":1583,"transactions":9,"vwap":1557},"2025-12-05",44.17,31600,{"date":1585,"open":186,"high":1586,"low":1587,"close":12,"change":1588,"percent_change":297,"volume":1589,"transactions":9,"vwap":12},"2025-12-04",44.272,44.013,-0.137,50000,{"date":1591,"open":1447,"high":1592,"low":1447,"close":1593,"change":1594,"percent_change":148,"volume":1595,"transactions":9,"vwap":1593},"2025-12-03",44.25,44.207,0.152,58700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":210,"volume":1325,"transactions":9,"vwap":1600},"2025-12-02",44.28,43.95,44.055,-0.066,{"date":1603,"open":1130,"high":1130,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1027,"transactions":9,"vwap":1604},"2025-12-01",44.121,-0.509,-1.14,{"date":1608,"open":1406,"high":1363,"low":1609,"close":1610,"change":689,"percent_change":1523,"volume":1611,"transactions":9,"vwap":1610},"2025-11-28",44.455,44.63,20500,{"date":1613,"open":1132,"high":1614,"low":1615,"close":1400,"change":630,"percent_change":493,"volume":1616,"transactions":9,"vwap":1400},"2025-11-26",44.625,44.235,41700,{"date":1618,"open":1138,"high":1370,"low":1619,"close":1176,"change":1620,"percent_change":155,"volume":1621,"transactions":9,"vwap":1176},"2025-11-25",44,0.325,44900,{"date":1623,"open":1624,"high":1625,"low":1136,"close":1626,"change":1627,"percent_change":34,"volume":1628,"transactions":9,"vwap":1626},"2025-11-24",43.83,43.912,43.905,0.085,84700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1123,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1123},"2025-11-21",43.43,43.944,43.408,0.495,1.14,90200,{"date":1638,"open":1497,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":567,"volume":1621,"transactions":9,"vwap":1640},"2025-11-20",43.94,43.325,-0.255,{"date":1643,"open":1496,"high":1496,"low":1644,"close":1172,"change":754,"percent_change":1264,"volume":1566,"transactions":9,"vwap":1172},"2025-11-19",43.45,{"date":1646,"open":1168,"high":1619,"low":1647,"close":1648,"change":831,"percent_change":689,"volume":1000,"transactions":9,"vwap":1648},"2025-11-18",43.668,43.86,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":778,"percent_change":370,"volume":941,"transactions":9,"vwap":1654},"2025-11-17",44.080002,44.12,43.669,43.79,{"date":1656,"open":1639,"high":1652,"low":1575,"close":1410,"change":868,"percent_change":1086,"volume":1657,"transactions":9,"vwap":1410},"2025-11-14",70300,{"date":1659,"open":14,"high":14,"low":1458,"close":1458,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1458},"2025-11-13",-0.62,-1.39,56700,{"date":1664,"open":1383,"high":217,"low":1111,"close":1111,"change":1665,"percent_change":1264,"volume":1666,"transactions":9,"vwap":1111},"2025-11-12",-0.285,185000,{"date":1668,"open":1669,"high":1670,"low":1437,"close":1671,"change":123,"percent_change":169,"volume":1672,"transactions":9,"vwap":1671},"2025-11-11",44.56,44.849,44.815,127300,{"date":1674,"open":1675,"high":1437,"low":1457,"close":1676,"change":1677,"percent_change":576,"volume":1678,"transactions":9,"vwap":1676},"2025-11-10",44.41,44.415,0.005,75200,{"date":1680,"open":1648,"high":1675,"low":1654,"close":1675,"change":1365,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1675},"2025-11-07",1.28,39300,{"date":1684,"open":1410,"high":1166,"low":1562,"close":1472,"change":210,"percent_change":399,"volume":1685,"transactions":9,"vwap":1472},"2025-11-06",34000,{"date":1687,"open":1459,"high":1651,"low":1688,"close":1619,"change":577,"percent_change":69,"volume":1689,"transactions":9,"vwap":1619},"2025-11-05",43.855,38900,{"date":1691,"open":1692,"high":1693,"low":1482,"close":1576,"change":102,"percent_change":1085,"volume":1694,"transactions":9,"vwap":1576},"2025-11-04",43.73,44.030998,223000,{"date":1696,"open":1575,"high":1453,"low":1514,"close":1453,"change":107,"percent_change":231,"volume":914,"transactions":9,"vwap":1453},"2025-11-03",{"date":1698,"open":1513,"high":1699,"low":1484,"close":15,"change":576,"percent_change":577,"volume":1700,"transactions":9,"vwap":15},"2025-10-31",44.044998,38100,{"date":1702,"open":1703,"high":1652,"low":1703,"close":1453,"change":1485,"percent_change":630,"volume":1704,"transactions":9,"vwap":1453},"2025-10-30",43.54,69200,{"date":1706,"open":1406,"high":1707,"low":1692,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-29",44.6,43.815,-0.875,-1.96,53400,{"date":1713,"open":1714,"high":1220,"low":1364,"close":1715,"change":1660,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-28",45.25,44.69,-1.37,92600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1220,"change":102,"percent_change":868,"volume":1723,"transactions":9,"vwap":1220},"2025-10-27",45.34,45.35,45.11,51600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1714,"change":17,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1714},"2025-10-24",45.3,45.429,45.237,0.22,33200,{"date":1732,"open":1714,"high":1733,"low":1734,"close":1735,"change":1112,"percent_change":831,"volume":1736,"transactions":9,"vwap":1735},"2025-10-23",45.259,44.875,45.15,31500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":288,"percent_change":730,"volume":1504,"transactions":9,"vwap":1742},"2025-10-22",44.98,45.16,44.97,45.12,{"date":1744,"open":1745,"high":1746,"low":239,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-21",45,45.118,44.895,-0.195,-0.43,27800,{"date":1752,"open":1753,"high":1722,"low":1754,"close":1755,"change":1523,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-20",44.96,44.86,45.09,0.8,22900,{"date":1759,"open":1378,"high":1377,"low":1130,"close":1383,"change":118,"percent_change":1365,"volume":1760,"transactions":9,"vwap":1383},"2025-10-17",76600,{"date":1762,"open":1382,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":629,"volume":1767,"transactions":9,"vwap":1765},"2025-10-16",44.75,44.39,44.48,0.054,59300,{"date":1769,"open":1459,"high":1770,"low":1459,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-15",44.462,44.426,0.477,1.09,27200,{"date":1776,"open":1158,"high":1138,"low":1158,"close":1777,"change":1778,"percent_change":857,"volume":1779,"transactions":9,"vwap":1777},"2025-10-14",43.949,0.399,52500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1282,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-13",43.47,43.562,43.375,43.55,0.62,61900,{"date":1789,"open":1654,"high":1654,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1237,"transactions":9,"vwap":1791},"2025-10-10",43.2,43.28,-0.386,-0.88,{"date":1795,"open":1639,"high":1639,"low":1796,"close":1797,"change":1798,"percent_change":1536,"volume":1799,"transactions":9,"vwap":1797},"2025-10-09",43.546,43.666,-0.222,26600,{"date":1801,"open":12,"high":1651,"low":1802,"close":1803,"change":1804,"percent_change":440,"volume":1087,"transactions":9,"vwap":1803},"2025-10-08",43.827,43.888,-0.202,{"date":1806,"open":1807,"high":1807,"low":16,"close":186,"change":472,"percent_change":1749,"volume":1808,"transactions":9,"vwap":186},"2025-10-07",44.3,46500,{"date":1810,"open":1811,"high":1414,"low":1598,"close":1598,"change":898,"percent_change":340,"volume":1812,"transactions":9,"vwap":1598},"2025-10-06",44.57,48000,{"date":1814,"open":1437,"high":1815,"low":1437,"close":1610,"change":722,"percent_change":1124,"volume":1816,"transactions":9,"vwap":1610},"2025-10-03",44.802,41500,{"date":1818,"open":1610,"high":1610,"low":1422,"close":208,"change":1819,"percent_change":500,"volume":1820,"transactions":9,"vwap":208},"2025-10-02",-0.165,39000,{"date":1822,"open":1811,"high":1364,"low":1388,"close":1401,"change":1485,"percent_change":630,"volume":1689,"transactions":9,"vwap":1401},"2025-10-01",{"date":1824,"open":1129,"high":1388,"low":1825,"close":1765,"change":492,"percent_change":759,"volume":1826,"transactions":9,"vwap":1765},"2025-09-30",44.2,47000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1422,"change":577,"percent_change":69,"volume":1062,"transactions":9,"vwap":1422},"2025-09-29",44.191,44.26,44.099998,{"date":1833,"open":16,"high":1129,"low":16,"close":1825,"change":804,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1825},"2025-09-26",0.75,35100,{"date":1837,"open":1495,"high":1447,"low":1159,"close":1489,"change":221,"percent_change":408,"volume":1838,"transactions":9,"vwap":1489},"2025-09-25",89400,{"date":1840,"open":1841,"high":1842,"low":16,"close":16,"change":1307,"percent_change":351,"volume":1843,"transactions":9,"vwap":16},"2025-09-24",44.29,44.311,97500,{"date":1845,"open":1422,"high":1370,"low":1846,"close":1370,"change":1749,"percent_change":825,"volume":1847,"transactions":9,"vwap":1370},"2025-09-23",44.205,93300,{"date":1849,"open":206,"high":1850,"low":1851,"close":220,"change":831,"percent_change":689,"volume":1852,"transactions":9,"vwap":220},"2025-09-22",44.83,44.517,46300,{"date":1854,"open":240,"high":240,"low":1855,"close":1383,"change":1856,"percent_change":428,"volume":1107,"transactions":9,"vwap":1383},"2025-09-19",44.72,-0.175,{"date":1858,"open":240,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":17,"volume":1863,"transactions":9,"vwap":1861},"2025-09-18",45.029999,44.773,44.905,0.045,62600,{"date":1865,"open":1866,"high":1867,"low":1754,"close":1754,"change":389,"percent_change":1307,"volume":1868,"transactions":9,"vwap":1754},"2025-09-17",45.080002,45.37,41100,{"date":1870,"open":1714,"high":1714,"low":1739,"close":1871,"change":210,"percent_change":211,"volume":1872,"transactions":9,"vwap":1871},"2025-09-16",45.040001,45600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1197,"change":1112,"percent_change":831,"volume":1878,"transactions":9,"vwap":1197},"2025-09-15",45.39,45.405,45.141,53500,{"date":1880,"open":1223,"high":1721,"low":1881,"close":1740,"change":389,"percent_change":1307,"volume":1882,"transactions":9,"vwap":1740},"2025-09-12",45.145,67900,{"date":1884,"open":1763,"high":1867,"low":1763,"close":1720,"change":984,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1720},"2025-09-11",1.5,89900,{"date":1888,"open":1190,"high":240,"low":1420,"close":1116,"change":905,"percent_change":638,"volume":1889,"transactions":9,"vwap":1116},"2025-09-10",43100,{"date":1891,"open":209,"high":1383,"low":1437,"close":1383,"change":107,"percent_change":231,"volume":1892,"transactions":9,"vwap":1383},"2025-09-09",34700,{"date":1894,"open":217,"high":217,"low":1895,"close":1896,"change":1216,"percent_change":778,"volume":975,"transactions":9,"vwap":1896},"2025-09-08",44.413,44.74,{"date":1898,"open":1855,"high":1110,"low":1899,"close":196,"change":63,"percent_change":857,"volume":1900,"transactions":9,"vwap":196},"2025-09-05",44.637,38300,{"date":1902,"open":1176,"high":1903,"low":1904,"close":1905,"change":1729,"percent_change":730,"volume":1906,"transactions":9,"vwap":1905},"2025-09-04",44.45,44.105,44.44,47200,{"date":1908,"open":1909,"high":1910,"low":186,"close":1422,"change":20,"percent_change":20,"volume":1911,"transactions":9,"vwap":1422},"2025-09-03",44.106,44.302,38500,{"date":1913,"open":1675,"high":1914,"low":1441,"close":1422,"change":1491,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1422},"2025-09-02",44.55,-1.78,32100,{"date":1918,"open":220,"high":1919,"low":220,"close":1919,"change":689,"percent_change":1523,"volume":964,"transactions":9,"vwap":1919},"2025-08-29",45.02,{"date":1921,"open":1745,"high":1745,"low":1116,"close":1754,"change":259,"percent_change":398,"volume":1922,"transactions":9,"vwap":1754},"2025-08-28",44000,{"date":1924,"open":1393,"high":1741,"low":1393,"close":237,"change":492,"percent_change":1925,"volume":1926,"transactions":9,"vwap":237},"2025-08-27",0.58,179500,{"date":1928,"open":1432,"high":1427,"low":1929,"close":1116,"change":638,"percent_change":417,"volume":1930,"transactions":9,"vwap":1116},"2025-08-26",44.615,33700,{"date":1932,"open":1859,"high":1933,"low":1934,"close":220,"change":297,"percent_change":947,"volume":1935,"transactions":9,"vwap":220},"2025-08-25",45.102,44.777,27000,{"date":1937,"open":1610,"high":276,"low":1610,"close":1722,"change":1786,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1722},"2025-08-22",1.39,47700,{"date":1941,"open":1388,"high":1393,"low":198,"close":1388,"change":1942,"percent_change":360,"volume":1273,"transactions":9,"vwap":1388},"2025-08-21",-0.184,{"date":1944,"open":1811,"high":230,"low":1177,"close":1945,"change":1946,"percent_change":1020,"volume":1947,"transactions":9,"vwap":1945},"2025-08-20",44.674,0.234,48500,{"date":1949,"open":1576,"high":1905,"low":1576,"close":1905,"change":1099,"percent_change":1353,"volume":1950,"transactions":9,"vwap":1905},"2025-08-19",69700,{"date":1952,"open":1953,"high":1904,"low":1562,"close":1562,"change":1229,"percent_change":899,"volume":1954,"transactions":9,"vwap":1562},"2025-08-18",44.021,54800,{"date":1956,"open":1957,"high":1958,"low":15,"close":1457,"change":34,"percent_change":329,"volume":1959,"transactions":9,"vwap":1457},"2025-08-15",44.0099983,44.19,25000,{"date":1961,"open":1957,"high":1957,"low":1168,"close":1639,"change":417,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1639},"2025-08-14",-0.66,41000,{"date":1965,"open":187,"high":1830,"low":1966,"close":1176,"change":1967,"percent_change":759,"volume":1968,"transactions":9,"vwap":1176},"2025-08-13",43.906,0.261,43400,{"date":1970,"open":1472,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":329,"volume":1974,"transactions":9,"vwap":1971},"2025-08-12",43.969,43.61,0.189,28800,{"date":1976,"open":1619,"high":1619,"low":1507,"close":1159,"change":389,"percent_change":360,"volume":1178,"transactions":9,"vwap":1159},"2025-08-11",{"date":1978,"open":1841,"high":1841,"low":15,"close":1557,"change":963,"percent_change":409,"volume":1979,"transactions":9,"vwap":1557},"2025-08-08",30800,{"date":1981,"open":1592,"high":1592,"low":1982,"close":1582,"change":1085,"percent_change":138,"volume":975,"transactions":9,"vwap":1582},"2025-08-07",43.931,{"date":1984,"open":198,"high":198,"low":1985,"close":1447,"change":638,"percent_change":417,"volume":1986,"transactions":9,"vwap":1447},"2025-08-06",44.0040016,34500,{"date":1988,"open":1576,"high":1989,"low":1576,"close":13,"change":17,"percent_change":18,"volume":1816,"transactions":9,"vwap":13},"2025-08-05",44.239,{"date":1991,"open":1503,"high":1992,"low":1503,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-04",44.087002,44.060001,0.432,0.99,92700,{"date":1998,"open":1168,"high":1503,"low":1999,"close":2000,"change":2001,"percent_change":18,"volume":1417,"transactions":9,"vwap":2000},"2025-08-01",43.36,43.628,0.098,{"date":2003,"open":1453,"high":2004,"low":2005,"close":1490,"change":418,"percent_change":2006,"volume":1407,"transactions":9,"vwap":1490},"2025-07-31",44.025002,43.499,-1.36,{"date":2008,"open":1414,"high":2009,"low":2010,"close":1457,"change":1536,"percent_change":1606,"volume":2011,"transactions":9,"vwap":1457},"2025-07-30",44.648,43.903,27900,{"date":2013,"open":1176,"high":1116,"low":1831,"close":1421,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1421},"2025-07-29",0.46,1.04,46200,{"date":2018,"open":1383,"high":1383,"low":13,"close":2019,"change":1962,"percent_change":1312,"volume":2020,"transactions":9,"vwap":2019},"2025-07-28",44.18,18500,{"date":2022,"open":2023,"high":1427,"low":1373,"close":1427,"change":905,"percent_change":638,"volume":2024,"transactions":9,"vwap":1427},"2025-07-25",44.673,18000,{"date":2026,"open":1741,"high":1871,"low":230,"close":230,"change":2027,"percent_change":409,"volume":2028,"transactions":9,"vwap":230},"2025-07-24",-0.216,29700,{"date":2030,"open":1722,"high":2031,"low":1739,"close":2032,"change":2033,"percent_change":576,"volume":2034,"transactions":9,"vwap":2032},"2025-07-23",45.18,45.116,0.006,63100,{"date":2036,"open":1914,"high":2037,"low":1914,"close":1722,"change":133,"percent_change":2038,"volume":1930,"transactions":9,"vwap":1722},"2025-07-22",45.119,1.48,{"date":2040,"open":1373,"high":1421,"low":1132,"close":1903,"change":722,"percent_change":1124,"volume":2041,"transactions":9,"vwap":1903},"2025-07-21",88000,{"date":2043,"open":1394,"high":2044,"low":1831,"close":1129,"change":17,"percent_change":18,"volume":2045,"transactions":9,"vwap":1129},"2025-07-18",44.334,42500,{"date":2047,"open":1131,"high":1825,"low":16,"close":1441,"change":258,"percent_change":259,"volume":1074,"transactions":9,"vwap":1441},"2025-07-17",{"date":2049,"open":1576,"high":2019,"low":2050,"close":1582,"change":379,"percent_change":1040,"volume":1237,"transactions":9,"vwap":1582},"2025-07-16",43.875,{"date":2052,"open":1132,"high":1132,"low":1692,"close":1159,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1159},"2025-07-15",-0.54,-1.22,53600,{"date":2057,"open":1459,"high":14,"low":1459,"close":14,"change":2058,"percent_change":805,"volume":991,"transactions":9,"vwap":14},"2025-07-14",0.307,{"date":2060,"open":1513,"high":1651,"low":1502,"close":1587,"change":638,"percent_change":417,"volume":1922,"transactions":9,"vwap":1587},"2025-07-11",{"date":2062,"open":1459,"high":1132,"low":1453,"close":2063,"change":2064,"percent_change":1098,"volume":2065,"transactions":9,"vwap":2063},"2025-07-10",44.143,0.128,39400,{"date":2067,"open":1441,"high":1441,"low":1575,"close":2068,"change":1677,"percent_change":576,"volume":1963,"transactions":9,"vwap":2068},"2025-07-09",44.014999,{"date":2070,"open":1576,"high":1441,"low":1570,"close":1957,"change":2071,"percent_change":408,"volume":2072,"transactions":9,"vwap":1957},"2025-07-08",-0.103,31400,{"date":2074,"open":1406,"high":1177,"low":2075,"close":2076,"change":2077,"percent_change":361,"volume":1689,"transactions":9,"vwap":2076},"2025-07-07",43.941,44.113,-0.387,{"date":2079,"open":1111,"high":1707,"low":1807,"close":1177,"change":50,"percent_change":1148,"volume":2080,"transactions":9,"vwap":1177},"2025-07-03",22500,{"date":2082,"open":1394,"high":1400,"low":1457,"close":1406,"change":69,"percent_change":451,"volume":1835,"transactions":9,"vwap":1406},"2025-07-02",{"date":2084,"open":187,"high":1382,"low":1831,"close":1675,"change":118,"percent_change":1283,"volume":1107,"transactions":9,"vwap":1675},"2025-07-01",{"date":2086,"open":16,"high":2019,"low":2087,"close":13,"change":1086,"percent_change":2088,"volume":2089,"transactions":9,"vwap":13},"2025-06-30",43.656,0.68,57900,{"date":2091,"open":1489,"high":1372,"low":2092,"close":1648,"change":576,"percent_change":577,"volume":1198,"transactions":9,"vwap":1648},"2025-06-27",43.749,{"date":2094,"open":1496,"high":1453,"low":1545,"close":1472,"change":107,"percent_change":231,"volume":2095,"transactions":9,"vwap":1472},"2025-06-26",35300,{"date":2097,"open":1177,"high":2098,"low":1624,"close":1648,"change":995,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1648},"2025-06-25",44.551,-1.84,74200,{"date":2102,"open":1610,"high":2103,"low":1384,"close":1364,"change":621,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1364},"2025-06-24",44.81,-0.53,67500,{"date":2107,"open":2108,"high":237,"low":2108,"close":2109,"change":1925,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-23",44.31,44.92,1.31,33500,{"date":2113,"open":1914,"high":1116,"low":2114,"close":197,"change":2115,"percent_change":231,"volume":1916,"transactions":9,"vwap":197},"2025-06-20",44.306,-0.008,{"date":2117,"open":1807,"high":2118,"low":1807,"close":2119,"change":2001,"percent_change":1729,"volume":2120,"transactions":9,"vwap":2119},"2025-06-18",44.662,44.348,22600,{"date":2122,"open":1176,"high":1373,"low":1131,"close":1592,"change":307,"percent_change":1229,"volume":1852,"transactions":9,"vwap":1592},"2025-06-17",{"date":2124,"open":1811,"high":1359,"low":1394,"close":1764,"change":20,"percent_change":20,"volume":2125,"transactions":9,"vwap":1764},"2025-06-16",43300,{"date":2127,"open":1389,"high":1420,"low":2019,"close":1764,"change":500,"percent_change":1014,"volume":2128,"transactions":9,"vwap":1764},"2025-06-13",31300,{"date":2130,"open":1437,"high":1432,"low":1437,"close":1432,"change":18,"percent_change":462,"volume":2131,"transactions":9,"vwap":1432},"2025-06-12",25100,{"date":2133,"open":1432,"high":2134,"low":1130,"close":1111,"change":2135,"percent_change":189,"volume":2024,"transactions":9,"vwap":1111},"2025-06-11",44.873,-0.17,{"date":2137,"open":1669,"high":206,"low":2138,"close":206,"change":2139,"percent_change":128,"volume":2140,"transactions":9,"vwap":206},"2025-06-10",44.505,0.345,25600,{"date":2142,"open":2108,"high":1393,"low":1958,"close":2143,"change":2144,"percent_change":831,"volume":2145,"transactions":9,"vwap":2143},"2025-06-09",44.355,0.029,37000,{"date":2147,"open":1394,"high":208,"low":1831,"close":2148,"change":2149,"percent_change":2150,"volume":1935,"transactions":9,"vwap":2148},"2025-06-06",44.326,0.226,0.51,{"date":2152,"open":197,"high":197,"low":2153,"close":1831,"change":307,"percent_change":1229,"volume":1094,"transactions":9,"vwap":1831},"2025-06-05",44.064999,{"date":2155,"open":1131,"high":1370,"low":1957,"close":1129,"change":482,"percent_change":1119,"volume":2156,"transactions":9,"vwap":1129},"2025-06-04",32200,{"date":2158,"open":1394,"high":1841,"low":2159,"close":13,"change":778,"percent_change":2160,"volume":2072,"transactions":9,"vwap":13},"2025-06-03",43.951,-0.56,{"date":2162,"open":187,"high":1675,"low":1654,"close":1675,"change":483,"percent_change":143,"volume":2163,"transactions":9,"vwap":1675},"2025-06-02",29800,{"date":2165,"open":1447,"high":1394,"low":1777,"close":1129,"change":482,"percent_change":1119,"volume":2166,"transactions":9,"vwap":1129},"2025-05-30",24400,{"date":2168,"open":1496,"high":2169,"low":2170,"close":13,"change":148,"percent_change":1756,"volume":2171,"transactions":9,"vwap":13},"2025-05-29",44.186,43.788,33300,{"date":2173,"open":1503,"high":2174,"low":2175,"close":1562,"change":2176,"percent_change":577,"volume":2177,"transactions":9,"vwap":1562},"2025-05-28",43.839,43.585,0.009,52900,{"date":2179,"open":1514,"high":1470,"low":1514,"close":2180,"change":2181,"percent_change":77,"volume":1062,"transactions":9,"vwap":2180},"2025-05-27",43.801,0.581,{"date":2183,"open":2184,"high":2185,"low":24,"close":1544,"change":1085,"percent_change":138,"volume":2186,"transactions":9,"vwap":1544},"2025-05-23",43.02,43.32,76000,{"date":2188,"open":2189,"high":1533,"low":2190,"close":1527,"change":389,"percent_change":350,"volume":792,"transactions":9,"vwap":1527},"2025-05-22",43.17,42.832,{"date":2192,"open":1495,"high":1453,"low":2193,"close":1152,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1152},"2025-05-21",43.177,-0.77,-1.75,12100,{"date":2198,"open":1166,"high":187,"low":1576,"close":1447,"change":680,"percent_change":2199,"volume":2072,"transactions":9,"vwap":1447},"2025-05-20",-0.45,{"date":2201,"open":1159,"high":1176,"low":1159,"close":1176,"change":1085,"percent_change":138,"volume":1385,"transactions":9,"vwap":1176},"2025-05-19",{"date":2203,"open":1476,"high":186,"low":1569,"close":186,"change":747,"percent_change":929,"volume":2204,"transactions":9,"vwap":186},"2025-05-16",10600,{"date":2206,"open":2207,"high":1972,"low":2207,"close":1972,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1972},"2025-05-15",43.0099983,0.704,1.64,18300,{"date":2212,"open":1546,"high":1546,"low":2213,"close":2214,"change":2215,"percent_change":995,"volume":2216,"transactions":9,"vwap":2214},"2025-05-14",42.826,42.906,-0.354,33800,{"date":2218,"open":1476,"high":1476,"low":2219,"close":1152,"change":1536,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1152},"2025-05-13",43.068001,-1.17,68700,{"date":2223,"open":2019,"high":2019,"low":1569,"close":1497,"change":576,"percent_change":577,"volume":2224,"transactions":9,"vwap":1497},"2025-05-12",37100,{"date":2226,"open":1569,"high":1489,"low":2227,"close":1508,"change":1282,"percent_change":1786,"volume":2228,"transactions":9,"vwap":1508},"2025-05-09",43.535,18200,{"date":2230,"open":1159,"high":1503,"low":1514,"close":2231,"change":417,"percent_change":1962,"volume":2232,"transactions":9,"vwap":2231},"2025-05-08",43.49,26200,{"date":2234,"open":1489,"high":2235,"low":1136,"close":1159,"change":620,"percent_change":317,"volume":2236,"transactions":9,"vwap":1159},"2025-05-07",44.063,24100,{"date":2238,"open":1639,"high":2239,"low":1509,"close":1496,"change":713,"percent_change":389,"volume":2236,"transactions":9,"vwap":1496},"2025-05-06",44.111,{"date":2241,"open":1496,"high":13,"low":1496,"close":1576,"change":259,"percent_change":398,"volume":2242,"transactions":9,"vwap":1576},"2025-05-05",19400,{"date":2244,"open":1654,"high":1831,"low":1654,"close":1166,"change":380,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1166},"2025-05-02",1.92,77100,{"date":2248,"open":1571,"high":1507,"low":1544,"close":1544,"change":620,"percent_change":754,"volume":2249,"transactions":9,"vwap":1544},"2025-05-01",201400,{"date":2251,"open":2252,"high":1782,"low":2253,"close":1520,"change":630,"percent_change":1365,"volume":2254,"transactions":9,"vwap":1520},"2025-04-30",42.87,42.737,90300,{"date":2256,"open":2252,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":329,"volume":2261,"transactions":9,"vwap":2259},"2025-04-29",43.226,42.84,43.099998,0.183,23200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2058,"percent_change":1443,"volume":2267,"transactions":9,"vwap":2265},"2025-04-28",42.58,42.917,42.525,44500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1216,"volume":2275,"transactions":9,"vwap":2273},"2025-04-25",42.63,42.712,42.36,42.61,-0.045,50200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2014,"volume":2283,"transactions":9,"vwap":2281},"2025-04-24",42.443,42.82,42.415,42.655,0.195,45100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":472,"volume":2290,"transactions":9,"vwap":2288},"2025-04-23",43.029999,42.246,42.46,-0.082,64500,{"date":180,"open":176,"high":2292,"low":176,"close":2293,"change":2294,"percent_change":155,"volume":2295,"transactions":9,"vwap":2293},42.714,42.542,0.312,35000]