[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMDY":3,"homepage-market-summary":29,"stock-historical-CMDY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CMDY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Bloomberg Roll Select Commodity Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.8878,6.285704,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},63.57,63.28,62.9,63.85,-0.28,-0.44,42284.772803,66.16,47.635,71141.93045088845,86,2136,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},58980,21527824.543173,27.22,"2025-04-22",[180,183,193,204,214,224,235,245,256,267,276,286,297,307,317,327,337,345,355,366,376,386,396,404,413,424,435,444,454,463,472,482,491,502,509,519,529,540,550,560,568,578,588,597,606,616,625,634,645,654,664,674,684,693,702,710,719,730,739,750,758,765,773,780,788,797,803,812,819,827,836,844,852,860,868,877,884,893,900,907,913,921,930,937,945,953,959,968,976,982,990,998,1007,1012,1021,1029,1036,1044,1051,1057,1064,1071,1078,1086,1093,1101,1108,1114,1122,1131,1138,1144,1151,1158,1164,1171,1176,1182,1188,1194,1200,1207,1213,1221,1229,1236,1243,1250,1255,1262,1270,1278,1282,1288,1295,1303,1307,1313,1317,1322,1328,1335,1340,1346,1353,1361,1370,1377,1384,1389,1396,1402,1409,1416,1422,1428,1436,1441,1448,1454,1461,1469,1476,1482,1487,1495,1502,1510,1518,1527,1534,1542,1548,1554,1561,1569,1576,1583,1590,1596,1602,1610,1617,1624,1632,1639,1645,1650,1657,1662,1670,1676,1685,1689,1698,1705,1712,1720,1726,1733,1740,1744,1750,1755,1760,1766,1774,1781,1788,1793,1799,1805,1812,1817,1825,1831,1838,1843,1850,1857,1863,1870,1876,1881,1886,1892,1897,1904,1911,1917,1924,1931,1939,1944,1950,1955,1963,1971,1979,1985,1993,1999,2007,2013,2017,2024,2031,2038,2043,2048,2053,2058,2065,2068,2073,2080,2085,2091,2098,2105,2112,2119,2126,2132,2136,2140,2147,2152,2156,2163,2171,2178,2186,2192,2198,2204,2211,2218,2224,2230,2237,2245,2252,2259,2265,2270,2275,2280,2288,2292,2299,2303,2309,2314,2321,2328,2334,2340,2345,2350,2356,2360,2364,2370,2378,2384,2388,2394,2400,2406,2411,2417,2422,2425,2431,2436,2443,2448,2454,2459,2464,2469,2476,2483,2488,2493,2499,2505,2512,2519,2522,2527,2532,2538,2542,2547,2552,2558,2564,2572,2579,2582,2585,2590,2594,2598,2603,2609,2613,2617,2622,2626,2631,2637,2643,2650,2655,2663,2670,2678,2684,2687,2692,2695,2699],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},450,63.2772,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.36,63.87,63.33,0.23,0.36,502112.296458,1529,63.6531,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",64.17,64.21,63.5201,63.62,0.34,0.54,169875.460835,970,63.6589,{"date":205,"open":206,"high":207,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",63.26,63.96,63.13,-0.42,-0.66,48371.259213,448,63.4272,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":210,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",64.22,64.2599,63.5,63.7,-1.03,49378.279713,579,63.8277,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",64.45,65.045,64.12,64.36,-0.77,-1.18,85676.985328,900,64.4616,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":199,"volume":242,"transactions":243,"vwap":244},"2026-09-24",64.99,65.54,64.87,65.13,0.22,125837.0245,785,65.1158,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.72,65.05,64.57,64.91,0.24,0.37,204251.865417,2740,64.7984,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",64.47,64.83,64.39,64.67,0.07,0.11,264657.006466,987,64.7088,{"date":268,"open":269,"high":270,"low":260,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",64.6,64.78,-0.3876,-0.6,98095.021586,822,64.5389,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",65.51,64.89,64.9876,-0.2224,-0.34,34875.85708,398,65.0741,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",65.3,65.49,65.1248,65.21,-0.15,-0.23,35788.750626,436,65.2875,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",65.97,65.245,65.36,-0.52,-0.79,140490.550133,801,65.582,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",65.46,66.025,65.88,0.67,1.03,92173.03345,633,65.907,{"date":318,"open":319,"high":320,"low":321,"close":291,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",65.59,65.75,64.945,-0.08,-0.12,147999.969657,1422,65.4216,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",65.86,64.98,65.29,-0.87,-1.31,94768.721146,1012,65.2327,{"date":338,"open":339,"high":24,"low":340,"close":24,"change":341,"percent_change":342,"volume":343,"transactions":335,"vwap":344},"2026-09-10",65.5,65.22,0.89,1.36,290393.323579,65.869,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",65.16,65.27,64.84,0.68,1.05,93794.927338,790,65.0994,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",64.35,64.6295,64.185,64.59,0.63,0.98,85820.307979,565,64.4321,{"date":367,"open":368,"high":369,"low":370,"close":207,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",63.78,64,63.375,-0.24,-0.37,72045.208262,530,63.9186,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",64.49,63.91,64.2,0.08,0.12,24209.072497,367,64.1555,{"date":387,"open":388,"high":389,"low":390,"close":228,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",64.01,64.575,63.905,-0.47,-0.73,63365.844735,420,64.2228,{"date":397,"open":398,"high":360,"low":399,"close":360,"change":313,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",63.68,63.48,1.62,87984.836321,617,63.7639,{"date":405,"open":398,"high":398,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",63.07,63.56,0.865,1.38,138569.729314,1406,63.2335,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",62.85,63.06,62.635,62.695,0.005,0.01,38789.780994,412,62.8414,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",62.35,62.9399,62.24,62.69,0.515,0.83,21902.0918,309,62.5495,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":151,"volume":441,"transactions":442,"vwap":443},"2026-08-26",61.81,62.43,62.175,0.215,74496.791044,551,62.2051,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",61.71,62.165,61.96,-0.54,-0.86,53413.841826,494,62.0231,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":372,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",62.93,62.37,62.5,-0.59,59714.43471,430,62.794,{"date":464,"open":415,"high":465,"low":466,"close":467,"change":126,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",63.04,62.78,62.87,0.64,59082.236097,592,62.8933,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":37,"volume":479,"transactions":480,"vwap":481},"2026-08-20",62.33,62.5794,62.26,62.47,0.45,57102.0921,437,62.419,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":116,"volume":488,"transactions":489,"vwap":490},"2026-08-19",61.74,62.22,62.02,0.695,50305.328286,399,62.0353,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",61.59,61.619,61.3201,61.325,-0.265,-0.43,32224.150009,361,61.4199,{"date":503,"open":504,"high":493,"low":504,"close":493,"change":44,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",60.81,1.65,57645.877182,486,61.232,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":480,"vwap":518},"2026-08-14",60.34,60.68,60.27,60.59,0.43,0.71,49110.3224,60.4366,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":284,"vwap":528},"2026-08-13",60.41,60.51,60.08,60.16,-0.575,-0.95,38452.761452,60.3408,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",60.64,60.8093,60.55,60.735,0.285,0.47,44237.1219,388,60.7165,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":106,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",60.22,60.49,60,60.45,0.1,247256.829119,979,60.1529,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",59.76,60.47,60.39,1.37,2.32,953714.862415,464,59.9836,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":252,"percent_change":361,"volume":565,"transactions":566,"vwap":567},"2026-08-07",58.89,59.29,59.02,31573.7459,373,59.1048,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":478,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",58.44,58.7,58.375,58.65,0.77,23255.480397,252,58.5308,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":189,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",58.34,58.43,58.1273,58.2,0.62,45491.1372,413,58.2735,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":272,"percent_change":220,"volume":594,"transactions":595,"vwap":596},"2026-08-04",57.8,58,57.73,57.84,47695.919318,500,57.8658,{"date":598,"open":599,"high":600,"low":601,"close":570,"change":391,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",58.09,58.48,57.975,-0.8,48323.384409,348,58.3134,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":322,"volume":613,"transactions":614,"vwap":615},"2026-07-31",58.98,59.03,58.66,58.91,-0.046,51786.098426,510,58.8662,{"date":617,"open":611,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":461,"vwap":624},"2026-07-30",59.09,58.8799,58.956,-0.114,-0.19,53149.265907,58.9758,{"date":626,"open":611,"high":563,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",58.82,59.07,0.6913,1.18,52564.788173,562,59.0544,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",58.49,58.635,58.26,58.3787,-0.4213,-0.72,37245.253595,384,58.4133,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":220,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",59.2,58.79,58.8,-1.72,50712.363198,553,58.9494,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":498,"volume":661,"transactions":662,"vwap":663},"2026-07-24",59.82,60.025,59.68,59.83,-0.256,29670.752763,387,59.8196,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":295,"vwap":673},"2026-07-23",60.29,60.35,60.0455,60.086,0.126,0.21,52460.73301,60.219,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",59.85,60.04,59.96,0.51,0.86,57363.32112,433,59.9756,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":136,"percent_change":690,"volume":691,"transactions":433,"vwap":692},"2026-07-21",59.28,59.49,59.2493,59.45,1.12,34459.6967,59.3653,{"date":694,"open":695,"high":696,"low":697,"close":648,"change":698,"percent_change":251,"volume":699,"transactions":700,"vwap":701},"2026-07-20",58.68,58.93,58.673343,0.14,33411.934342,378,58.8139,{"date":703,"open":704,"high":705,"low":704,"close":573,"change":350,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",58.38,58.74,1.17,23155.991139,302,58.611,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":459,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",58.37,57.96,57.97,-1.01,38419.1055,328,58.1095,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",58.42,58.6,58.18,58.56,0.29,0.5,23930.664206,336,58.3991,{"date":731,"open":638,"high":732,"low":733,"close":734,"change":735,"percent_change":65,"volume":736,"transactions":737,"vwap":738},"2026-07-14",58.32,58.06,58.27,0.52,19053.72415,294,58.1529,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",57.24,57.8095,57.2,57.75,0.82,1.44,34032.55795,356,57.5425,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",57.13,56.73,56.93,-0.04,-0.07,31500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":756,"percent_change":323,"volume":764,"transactions":9,"vwap":763},"2026-07-09",57.17,57.19,56.86,56.97,28100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":51,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",56.94,57.28,56.79,57.040001,0.87,47400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":146,"percent_change":350,"volume":779,"transactions":9,"vwap":778},"2026-07-07",56.57,56.63,56.231,56.55,198700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":351,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",55.84,56.25,55.78,56.17,1.9,60400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",55.07,55.358,54.995,55.12,0.17,0.31,102100,{"date":798,"open":790,"high":799,"low":800,"close":800,"change":21,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-01",55.355,54.95,-0.51,43400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",55.3,55.715,55.035,55.23,0.41,0.75,49300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":371,"percent_change":22,"volume":818,"transactions":9,"vwap":817},"2026-06-29",55.0099983,55.040001,54.77,54.82,82500,{"date":820,"open":821,"high":822,"low":823,"close":821,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":821},"2026-06-26",55.060001,55.24,54.994,-0.49,-0.88,49100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",54.91,55.615,54.86,55.55,0.93,1.7,142300,{"date":837,"open":838,"high":792,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",54.76,54.55,54.62,-1.06,-1.9,55300,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",55.73,55.89,55.68,-0.81,-1.43,57100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":372,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-22",56.66,56.7,56.33,56.49,-0.65,36000,{"date":861,"open":862,"high":863,"low":864,"close":762,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":762},"2026-06-18",56.85,56.9,56.335,-0.17,-0.3,135400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",57.54,57.9,56.975,57.029999,-0.32,-0.56,78000,{"date":878,"open":741,"high":879,"low":880,"close":881,"change":874,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",57.56,57.155,57.35,-0.55,64300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",57.515,57.7,57.485,57.67,-0.22,-0.38,88900,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":372,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",58.060001,58.36,57.89,-0.64,95400,{"date":901,"open":902,"high":903,"low":904,"close":638,"change":905,"percent_change":22,"volume":906,"transactions":9,"vwap":638},"2026-06-11",58.54,58.73,58.075001,-0.26,79000,{"date":908,"open":573,"high":909,"low":910,"close":911,"change":756,"percent_change":323,"volume":912,"transactions":9,"vwap":911},"2026-06-10",58.96,58.5,58.52,142700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":230,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",59.13,59.16,58.35,58.59,-1.3,59600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",59.46,59.56,59.34,59.36,0.16,0.27,29600,{"date":931,"open":932,"high":932,"low":933,"close":647,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":647},"2026-06-05",59.97,59.14,-1.33,-2.2,32500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":715,"volume":944,"transactions":9,"vwap":942},"2026-06-04",60.7,60.72,60.33,60.53,-0.62,153400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":420,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-03",61.16,61.23,61.049999,61.15,0.02,43900,{"date":954,"open":955,"high":947,"low":956,"close":957,"change":121,"percent_change":809,"volume":958,"transactions":9,"vwap":957},"2026-06-02",60.93,60.9,61.14,24100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",61.080002,61.31,60.84,60.89,0.53,0.88,39300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":459,"volume":975,"transactions":9,"vwap":973},"2026-05-29",60.65,60.67,60.19,60.36,-0.36,144100,{"date":977,"open":666,"high":978,"low":979,"close":940,"change":37,"percent_change":980,"volume":981,"transactions":9,"vwap":940},"2026-05-28",60.775,59.93,1.22,67700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":450,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-27",59.95,60.294,59.865,59.99,-1.41,43500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":875,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",60.97,61.17,60.76,60.85,-0.91,446200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",61.65,61.8,61.21,61.41,-0.39,-0.63,26000,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1001,"change":282,"percent_change":882,"volume":1011,"transactions":9,"vwap":1001},"2026-05-21",62.54,61.465,30900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",62.74,62.8,61.895,62.14,-1.004,-1.59,83500,{"date":1022,"open":1023,"high":1024,"low":466,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",63.09,63.21,63.144,0.364,0.58,39700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":466,"change":51,"percent_change":1034,"volume":1035,"transactions":9,"vwap":466},"2026-05-18",62.56,63.23,62.525,0.79,56300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":824,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-15",62.76,63,61.685,62.29,-0.78,101600,{"date":1045,"open":1046,"high":1046,"low":1047,"close":466,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":466},"2026-05-14",62.94,62.41,-0.48,-0.76,43000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":206,"change":209,"percent_change":210,"volume":1056,"transactions":9,"vwap":206},"2026-05-13",63.55,63.757,63.165,44600,{"date":1058,"open":1059,"high":398,"low":1060,"close":398,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":398},"2026-05-12",63.15,63.040001,0.96,1.53,44000,{"date":1065,"open":1066,"high":1015,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",62.11,62.72,1.46,2.38,45600,{"date":1072,"open":950,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":794,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",61.489,61.07,61.26,0.107,29000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":382,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",60.44,61.28,60.11,61.153,0.073,150300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":961,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":961},"2026-05-06",61.43,60.978,-1.37,-2.19,37200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":21,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-05",62.58,62.68,62.32,62.45,-0.45,97000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":158,"percent_change":58,"volume":1107,"transactions":9,"vwap":1106},"2026-05-04",62.15,62.929,62.060001,62.73,55400,{"date":1109,"open":1110,"high":1111,"low":493,"close":1112,"change":905,"percent_change":209,"volume":1113,"transactions":9,"vwap":1112},"2026-05-01",61.91,62.078999,61.99,50100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":382,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-30",61.88,62.28,61.819,62.25,0.19,47300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",61.83,62.18,61.725,62.13,1.06,1.74,100700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1074,"change":1136,"percent_change":468,"volume":1137,"transactions":9,"vwap":1074},"2026-04-28",60.79,61.149,60.73,0.39,27000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":512,"change":189,"percent_change":1142,"volume":1143,"transactions":9,"vwap":512},"2026-04-27",60.6,60.88,0.6,42900,{"date":1145,"open":1146,"high":1147,"low":979,"close":1148,"change":292,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",60.14,60.379,60.32,-0.25,49500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":553,"change":1156,"percent_change":88,"volume":1157,"transactions":9,"vwap":553},"2026-04-23",59.94,60.705,59.89,0.61,63200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":252,"percent_change":584,"volume":1163,"transactions":9,"vwap":1162},"2026-04-22",59.78,60.12,59.86,61400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":687,"change":1169,"percent_change":706,"volume":1170,"transactions":9,"vwap":687},"2026-04-21",58.86,59.57,58.785,0.69,102400,{"date":1172,"open":918,"high":1173,"low":581,"close":649,"change":158,"percent_change":1174,"volume":1175,"transactions":9,"vwap":649},"2026-04-20",58.94,1.27,73600,{"date":1177,"open":1178,"high":638,"low":879,"close":895,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":895},"2026-04-17",57.91,-1.26,-2.12,76500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":141,"percent_change":200,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",59.22,59.54,59.32,78300,{"date":1189,"open":1190,"high":916,"low":1168,"close":1191,"change":1192,"percent_change":262,"volume":1193,"transactions":9,"vwap":1191},"2026-04-15",58.88,59,0.04,54700,{"date":1195,"open":1196,"high":1196,"low":610,"close":909,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":909},"2026-04-14",59.060001,-0.06,-0.1,123800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":564,"change":312,"percent_change":1205,"volume":1206,"transactions":9,"vwap":564},"2026-04-13",59.6,59.74,58.87,1.15,91300,{"date":1208,"open":1209,"high":705,"low":1210,"close":917,"change":282,"percent_change":1211,"volume":1212,"transactions":9,"vwap":917},"2026-04-10",58.58,58.24,-0.58,69200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":141,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-09",58.85,59.099998,58.25,58.69,0.55,76100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":712,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":712},"2026-04-08",57.76,58.46,57.72,-2.05,-3.39,147100,{"date":1230,"open":956,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":905,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",61.02,60.215,60.42,-0.16,63100,{"date":1237,"open":1140,"high":1238,"low":1239,"close":1240,"change":382,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",60.835,60.31,60.58,0.2,47200,{"date":1244,"open":1140,"high":1245,"low":1246,"close":1247,"change":342,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",60.625,60.035,60.46,2.3,36500,{"date":1251,"open":1252,"high":1253,"low":573,"close":1216,"change":874,"percent_change":449,"volume":1254,"transactions":9,"vwap":1216},"2026-04-01",59.23,59.26,168600,{"date":1256,"open":1160,"high":1257,"low":1258,"close":1259,"change":371,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-31",60.044998,59.25,59.42,-0.4,89700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":516,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",59.77,59.816,59.4,59.66,0.42,51400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",58.67,59.39,59.24,1.35,2.33,111500,{"date":1279,"open":895,"high":1280,"low":897,"close":897,"change":795,"percent_change":200,"volume":1281,"transactions":9,"vwap":897},"2026-03-26",58.51,37000,{"date":1283,"open":754,"high":591,"low":1284,"close":1285,"change":1286,"percent_change":927,"volume":1287,"transactions":9,"vwap":1285},"2026-03-25",56.91,57.58,0.09,59700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1142,"percent_change":351,"volume":1294,"transactions":9,"vwap":1293},"2026-03-24",57.47,57.88,57.36,57.49,35200,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",57.46,56.47,56.89,-2,-3.4,56100,{"date":1304,"open":1305,"high":618,"low":911,"close":562,"change":546,"percent_change":794,"volume":1306,"transactions":9,"vwap":562},"2026-03-20",58.77,48700,{"date":1308,"open":1191,"high":1309,"low":712,"close":648,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":648},"2026-03-19",59.295,-0.89,-1.49,35900,{"date":1314,"open":628,"high":1315,"low":564,"close":658,"change":1169,"percent_change":706,"volume":1316,"transactions":9,"vwap":658},"2026-03-18",59.71,56400,{"date":1318,"open":1319,"high":1191,"low":695,"close":1320,"change":584,"percent_change":1128,"volume":1321,"transactions":9,"vwap":1320},"2026-03-17",58.92,58.99,101900,{"date":1323,"open":1324,"high":618,"low":1325,"close":712,"change":450,"percent_change":1326,"volume":1327,"transactions":9,"vwap":712},"2026-03-16",58.95,58.231,-1.45,72400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1252,"change":1333,"percent_change":882,"volume":1334,"transactions":9,"vwap":1252},"2026-03-13",58.97,59.38,58.81,-0.33,111900,{"date":1336,"open":1337,"high":1267,"low":1216,"close":924,"change":1128,"percent_change":1338,"volume":1339,"transactions":9,"vwap":924},"2026-03-12",59.59,1.81,38400,{"date":1341,"open":1342,"high":910,"low":1343,"close":910,"change":1344,"percent_change":1068,"volume":1345,"transactions":9,"vwap":910},"2026-03-11",57.87,57.42,0.84,39000,{"date":1347,"open":592,"high":1348,"low":1349,"close":1350,"change":584,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",57.74,56.16,57.66,1.09,195300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":770,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":770},"2026-03-09",59.18,59.445,56.53,-0.845,-1.46,100000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",57.4,58.040001,57.33,57.885,1.685,3,36100,{"date":1371,"open":782,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":116,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",56.6,55.7,56.2,0.627,76800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":126,"volume":892,"transactions":9,"vwap":1382},"2026-03-04",55.57,55.63,55.31,55.573,0.223,{"date":1385,"open":1386,"high":1386,"low":800,"close":1387,"change":323,"percent_change":890,"volume":1388,"transactions":9,"vwap":1387},"2026-03-03",56.12,55.35,347100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":966,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-02",55.69,55.044998,55.47,1.61,93500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1156,"percent_change":116,"volume":1401,"transactions":9,"vwap":1399},"2026-02-27",54.54,54.59,54.37,344700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1192,"percent_change":262,"volume":1408,"transactions":9,"vwap":1407},"2026-02-26",53.8,54.044998,53.561,53.98,17400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":263,"percent_change":1241,"volume":1415,"transactions":9,"vwap":1414},"2026-02-25",53.9,54.92,53.76,53.94,124100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":755,"percent_change":756,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",53.67,53.83,53.63,20200,{"date":1423,"open":1424,"high":1425,"low":1418,"close":1426,"change":241,"percent_change":809,"volume":1427,"transactions":9,"vwap":1426},"2026-02-23",53.82,54.060001,53.87,31600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":726,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",53.31,53.685,53.15,53.65,0.94,14100,{"date":1437,"open":1438,"high":1432,"low":1439,"close":1432,"change":515,"percent_change":745,"volume":1440,"transactions":9,"vwap":1432},"2026-02-19",52.79,52.715,35800,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":351,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",52.33,52.77,52.72,2.03,42600,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":641,"percent_change":1090,"volume":1453,"transactions":9,"vwap":1452},"2026-02-17",51.8,51.477,51.67,65100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":382,"percent_change":188,"volume":1460,"transactions":9,"vwap":1459},"2026-02-13",52.34,52.51,52.13,52.39,104400,{"date":1462,"open":1432,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",53.18,52.235,52.27,-0.93,-1.75,82400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":536,"percent_change":341,"volume":1475,"transactions":9,"vwap":1474},"2026-02-11",53.17,53.26,52.895,53.2,113500,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":890,"percent_change":209,"volume":1481,"transactions":9,"vwap":1480},"2026-02-10",52.95,52.56,52.73,44700,{"date":1483,"open":1457,"high":1484,"low":1485,"close":1478,"change":141,"percent_change":1156,"volume":1486,"transactions":9,"vwap":1478},"2026-02-09",53.0099983,52.498,68900,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-06",52.47,52.94,52.63,0.48,0.92,46700,{"date":1496,"open":1497,"high":1457,"low":1498,"close":1499,"change":1049,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-05",52.16,52.0050011,52.15,-1.44,58400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":199,"volume":1509,"transactions":9,"vwap":1507},"2026-02-04",52.98,53.040001,52.385,52.91,0.18,54400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1480,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1480},"2026-02-03",52.43,52.74,52.2,1.29,2.51,245100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",51.93,52.11,51.081001,51.44,-2.49,-4.62,136500,{"date":1528,"open":1529,"high":760,"low":1521,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",54.58,53.93,-1.82,-3.26,105200,{"date":1535,"open":1536,"high":1537,"low":839,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-29",56.37,56.52,55.75,0.85,1.55,88500,{"date":1543,"open":1529,"high":814,"low":1544,"close":1545,"change":1546,"percent_change":351,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",54.445,54.9,0.57,55000,{"date":1549,"open":1407,"high":1550,"low":1551,"close":1552,"change":1142,"percent_change":690,"volume":1553,"transactions":9,"vwap":1552},"2026-01-27",54.42,53.465,54.33,182500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":726,"percent_change":1434,"volume":1560,"transactions":9,"vwap":1559},"2026-01-26",53.68,54.98,53.53,53.73,204200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1434,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",53.099998,53.248,52.93,53.23,1.8,131000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":420,"percent_change":951,"volume":1575,"transactions":9,"vwap":1574},"2026-01-22",52.36,52.46,52.25,52.29,21600,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1540,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",52.42,51.99,52.28,0.8,38000,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1567,"volume":1589,"transactions":9,"vwap":1587},"2026-01-20",51.7,51.4,51.48,0.91,43300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":322,"percent_change":1234,"volume":1595,"transactions":9,"vwap":1594},"2026-01-16",50.63,50.36,50.57,28900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":951,"percent_change":1192,"volume":1601,"transactions":9,"vwap":1600},"2026-01-15",50.83,50.41,50.65,71700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1592,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1592},"2026-01-14",51.24,53.02,50.5,-0.341,-0.67,70200,{"date":1611,"open":1612,"high":1613,"low":1598,"close":1614,"change":1615,"percent_change":1546,"volume":1616,"transactions":9,"vwap":1614},"2026-01-13",50.97,51.18,50.971,0.291,25500,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":341,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-12",50,50.85,50.68,1.79,28800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1198,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",50.02,50.21,49.78,49.79,-0.05,21800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1286,"percent_change":1508,"volume":1638,"transactions":9,"vwap":1637},"2026-01-08",49.5,49.87,49.302,49.84,40600,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":974,"percent_change":641,"volume":1644,"transactions":9,"vwap":1643},"2026-01-07",49.85,49.58,49.75,29900,{"date":1646,"open":1619,"high":1647,"low":1648,"close":1649,"change":809,"percent_change":745,"volume":1143,"transactions":9,"vwap":1649},"2026-01-06",50.28,49.969,50.11,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":966,"percent_change":1567,"volume":1656,"transactions":9,"vwap":1655},"2026-01-05",49.41,49.74,49.316,49.7,26500,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":262,"percent_change":698,"volume":1092,"transactions":9,"vwap":1661},"2026-01-02",48.99,48.617,48.82,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":230,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",49.040001,49.29,48.71,48.75,-1.55,106600,{"date":1671,"open":1641,"high":1641,"low":1672,"close":1673,"change":1674,"percent_change":1539,"volume":1675,"transactions":9,"vwap":1673},"2025-12-30",49.499,49.52,0.415,132200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-29",49.31,49.38,49,49.105,-0.955,-1.91,24000,{"date":1686,"open":1637,"high":1687,"low":1637,"close":1687,"change":361,"percent_change":1174,"volume":1688,"transactions":9,"vwap":1687},"2025-12-26",50.060001,58300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-24",49.46,49.48,49.28,49.43,0.026,0.05,28500,{"date":1699,"open":1700,"high":1652,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":958,"transactions":9,"vwap":1702},"2025-12-23",49.060001,48.855,49.404,0.684,1.4,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1492,"percent_change":44,"volume":1711,"transactions":9,"vwap":1710},"2025-12-22",48.7,48.74,48.515,48.72,92400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":361,"volume":1719,"transactions":9,"vwap":1717},"2025-12-19",48.09,48.3,48.02,48.24,0.3,181600,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":372,"percent_change":230,"volume":1725,"transactions":9,"vwap":1724},"2025-12-18",48.33,47.85,47.94,82600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1219,"percent_change":1205,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",48.11,48.32,48.060001,48.31,50000,{"date":1734,"open":1735,"high":1735,"low":25,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-16",48,47.76,-6.79,-12.45,98800,{"date":1741,"open":1742,"high":1742,"low":1552,"close":839,"change":323,"percent_change":890,"volume":1743,"transactions":9,"vwap":839},"2025-12-15",54.72,19600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":943,"percent_change":1749,"volume":764,"transactions":9,"vwap":1748},"2025-12-12",55.39,54.52,54.67,-1.12,{"date":1751,"open":1752,"high":1381,"low":1753,"close":1754,"change":546,"percent_change":1508,"volume":1157,"transactions":9,"vwap":1754},"2025-12-11",55.09,54.967,55.29,{"date":1756,"open":1412,"high":822,"low":1757,"close":1758,"change":535,"percent_change":735,"volume":1759,"transactions":9,"vwap":1758},"2025-12-10",54.772,55.19,21200,{"date":1761,"open":814,"high":814,"low":1762,"close":1763,"change":1764,"percent_change":866,"volume":1765,"transactions":9,"vwap":1763},"2025-12-09",54.85,54.905,-0.165,16500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":790,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":790},"2025-12-08",55.44,55.46,55.02,-0.75,-1.34,15200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":188,"percent_change":809,"volume":1780,"transactions":9,"vwap":1779},"2025-12-05",55.85,56.24,55.81,55.82,18000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1286,"percent_change":927,"volume":1787,"transactions":9,"vwap":1786},"2025-12-04",55.48,55.6,55.2,55.59,12500,{"date":1789,"open":1786,"high":1786,"low":1790,"close":1791,"change":928,"percent_change":51,"volume":1792,"transactions":9,"vwap":1791},"2025-12-03",55.413,55.5,9500,{"date":1794,"open":1768,"high":1768,"low":1795,"close":808,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":808},"2025-12-02",55.115,-0.099,-0.18,10700,{"date":1800,"open":1801,"high":1769,"low":822,"close":1802,"change":1803,"percent_change":141,"volume":1804,"transactions":9,"vwap":1802},"2025-12-01",55.43,55.329,0.179,12600,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":81,"volume":1811,"transactions":9,"vwap":1809},"2025-11-28",54.911,55.22,55.15,0.729,13800,{"date":1813,"open":1407,"high":1544,"low":1407,"close":1814,"change":1815,"percent_change":58,"volume":1816,"transactions":9,"vwap":1814},"2025-11-26",54.421,0.642,10300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-25",53.86,53.51,53.779,-0.224,-0.41,13700,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":726,"volume":1830,"transactions":9,"vwap":1828},"2025-11-24",53.46,54.0029984,0.269,10400,{"date":1832,"open":1833,"high":1414,"low":1834,"close":1835,"change":1836,"percent_change":891,"volume":1837,"transactions":9,"vwap":1835},"2025-11-21",53.56,53.44,53.734,-0.206,17300,{"date":1839,"open":1398,"high":1398,"low":1424,"close":1414,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1414},"2025-11-20",-0.446,-0.82,21300,{"date":1844,"open":1398,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1798,"transactions":9,"vwap":1847},"2025-11-19",54.71,54.245,54.386,-0.249,-0.46,{"date":1851,"open":1852,"high":838,"low":1853,"close":1854,"change":1855,"percent_change":1219,"volume":1856,"transactions":9,"vwap":1854},"2025-11-18",54.343,54.268,54.635,0.301,14200,{"date":1858,"open":1859,"high":1748,"low":1860,"close":1861,"change":1796,"percent_change":1797,"volume":1862,"transactions":9,"vwap":1861},"2025-11-17",54.41,54.26,54.334,11500,{"date":1864,"open":1865,"high":817,"low":1866,"close":1867,"change":1868,"percent_change":602,"volume":1869,"transactions":9,"vwap":1867},"2025-11-14",54.81,54.43,54.433,-0.437,41500,{"date":1871,"open":808,"high":808,"low":1762,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-13",54.87,-0.195,-0.35,10800,{"date":1877,"open":1770,"high":793,"low":1545,"close":1878,"change":1879,"percent_change":322,"volume":1880,"transactions":9,"vwap":1878},"2025-11-12",55.064999,-0.045,24300,{"date":1882,"open":1557,"high":1883,"low":1884,"close":1883,"change":1268,"percent_change":574,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",55.11,54.89,34600,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":771,"percent_change":400,"volume":1891,"transactions":9,"vwap":1890},"2025-11-10",54.21,54.73,54.69,18200,{"date":1893,"open":1426,"high":1894,"low":1895,"close":1424,"change":1508,"percent_change":199,"volume":1896,"transactions":9,"vwap":1424},"2025-11-07",53.885,53.75,11200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":293,"percent_change":498,"volume":1903,"transactions":9,"vwap":1902},"2025-11-06",53.88,53.887,53.45,53.64,17800,{"date":1905,"open":1906,"high":1405,"low":1907,"close":1426,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1426},"2025-11-05",53.95,53.861,0.138,0.26,13100,{"date":1912,"open":1895,"high":1414,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1896,"transactions":9,"vwap":1914},"2025-11-04",53.686,53.732,-0.597,-1.1,{"date":1918,"open":1919,"high":1552,"low":1920,"close":1921,"change":1922,"percent_change":131,"volume":1923,"transactions":9,"vwap":1921},"2025-11-03",53.99,53.915,54.329,0.419,32800,{"date":1925,"open":1926,"high":1530,"low":1927,"close":1928,"change":1929,"percent_change":189,"volume":1930,"transactions":9,"vwap":1928},"2025-10-31",53.85,53.655,53.91,0.195,28300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":726,"volume":1938,"transactions":9,"vwap":1936},"2025-10-30",53.43,53.751,53.29,53.715,0.265,12400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1901,"change":1241,"percent_change":146,"volume":1830,"transactions":9,"vwap":1901},"2025-10-29",53.48,53.79,53.321,{"date":1945,"open":1471,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1211,"volume":1575,"transactions":9,"vwap":1948},"2025-10-28",53.39,53.162,53.25,-0.31,{"date":1951,"open":1559,"high":1895,"low":1952,"close":1833,"change":1953,"percent_change":1954,"volume":1903,"transactions":9,"vwap":1833},"2025-10-27",53.5,-0.287,-0.53,{"date":1956,"open":1404,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-24",54.040001,53.769,53.847,-0.108,-0.2,22200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-23",54.11,54.205,53.955,0.431,0.81,19400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":312,"volume":1978,"transactions":9,"vwap":1976},"2025-10-22",53.27,53.569,53.13,53.524,0.356,29700,{"date":1980,"open":107,"high":107,"low":1478,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-21",53.168,-1.012,-1.87,45400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1988},"2025-10-20",53.78,54.18,53.764,0.917,1.72,70100,{"date":1994,"open":1995,"high":1995,"low":1605,"close":1996,"change":1997,"percent_change":459,"volume":1998,"transactions":9,"vwap":1996},"2025-10-17",53.52,53.263,-0.317,106900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":965,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",53.41,53.789,53.38,53.58,0.28,22400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":141,"percent_change":1142,"volume":1773,"transactions":9,"vwap":2012},"2025-10-15",53.33,53.376,53.11,53.3,{"date":2014,"open":1490,"high":1432,"low":1445,"close":1504,"change":2015,"percent_change":1048,"volume":2016,"transactions":9,"vwap":1504},"2025-10-14",-0.255,140300,{"date":2018,"open":2019,"high":1973,"low":2020,"close":2021,"change":2022,"percent_change":342,"volume":2023,"transactions":9,"vwap":2021},"2025-10-13",53.07,53.060001,53.235,0.715,10100,{"date":2025,"open":1505,"high":1505,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-10",52.345,52.52,-0.678,-1.27,20500,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":715,"volume":2037,"transactions":9,"vwap":2035},"2025-10-09",53.96,53.049999,53.198,-0.542,22300,{"date":2039,"open":2040,"high":1404,"low":1433,"close":2041,"change":251,"percent_change":478,"volume":2042,"transactions":9,"vwap":2041},"2025-10-08",53.71,53.74,14900,{"date":2044,"open":2003,"high":1952,"low":2045,"close":1952,"change":2046,"percent_change":928,"volume":2047,"transactions":9,"vwap":1952},"2025-10-07",53.242,0.145,22900,{"date":2049,"open":2050,"high":1946,"low":1566,"close":2051,"change":1674,"percent_change":131,"volume":2052,"transactions":9,"vwap":2051},"2025-10-06",53.24,53.355,8500,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1490,"change":2057,"percent_change":51,"volume":1421,"transactions":9,"vwap":1490},"2025-10-03",52.9,53.119,0.257,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":874,"volume":2064,"transactions":9,"vwap":2062},"2025-10-02",52.85,52.5,52.683,-0.167,15500,{"date":2066,"open":1572,"high":2060,"low":2067,"close":2060,"change":121,"percent_change":1492,"volume":1875,"transactions":9,"vwap":2060},"2025-10-01",52.4,{"date":2069,"open":2061,"high":2070,"low":2071,"close":2070,"change":322,"percent_change":292,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",52.6,52.44,57500,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":1508,"volume":2079,"transactions":9,"vwap":2077},"2025-09-29",52.58,52.75,52.68,0.095,41400,{"date":2081,"open":2071,"high":1438,"low":2071,"close":2082,"change":2083,"percent_change":1286,"volume":2084,"transactions":9,"vwap":2082},"2025-09-26",52.585,0.045,51000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":151,"percent_change":312,"volume":2090,"transactions":9,"vwap":2088},"2025-09-25",52.32,52.54,52.17,28400,{"date":2092,"open":2093,"high":1574,"low":2094,"close":2095,"change":2096,"percent_change":725,"volume":2097,"transactions":9,"vwap":2095},"2025-09-24",52.23,52.145,52.19,0.151,13200,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":536,"volume":2104,"transactions":9,"vwap":2102},"2025-09-23",51.9,52.080002,52.039001,0.244,12300,{"date":2106,"open":2107,"high":1450,"low":2108,"close":2109,"change":2110,"percent_change":262,"volume":2111,"transactions":9,"vwap":2109},"2025-09-22",51.56,51.51,51.795,0.035,16900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":322,"percent_change":292,"volume":2118,"transactions":9,"vwap":2117},"2025-09-19",51.71,51.82,51.57,51.76,12900,{"date":2120,"open":2121,"high":2122,"low":2114,"close":2123,"change":2124,"percent_change":974,"volume":2125,"transactions":9,"vwap":2123},"2025-09-18",52.029999,52.61,51.84,-0.186,19000,{"date":2127,"open":1512,"high":1572,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1028,"transactions":9,"vwap":2129},"2025-09-17",51.97,52.026001,-0.594,-1.13,{"date":2133,"open":2122,"high":2077,"low":2070,"close":2134,"change":725,"percent_change":1219,"volume":2135,"transactions":9,"vwap":2134},"2025-09-16",52.62,36300,{"date":2137,"open":2138,"high":2139,"low":2138,"close":1443,"change":146,"percent_change":37,"volume":1732,"transactions":9,"vwap":1443},"2025-09-15",52.09,52.38,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":468,"volume":2146,"transactions":9,"vwap":2144},"2025-09-12",51.85,52.049999,51.95,0.33,12200,{"date":2148,"open":2149,"high":1585,"low":2149,"close":2150,"change":322,"percent_change":292,"volume":2151,"transactions":9,"vwap":2150},"2025-09-11",51.45,51.62,16400,{"date":2153,"open":2150,"high":2154,"low":2155,"close":1585,"change":1241,"percent_change":1136,"volume":1816,"transactions":9,"vwap":1585},"2025-09-10",51.73,51.61,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":1234,"volume":2162,"transactions":9,"vwap":2160},"2025-09-09",51.72,51.77,51.5,-0.085,11100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":745,"volume":2170,"transactions":9,"vwap":2168},"2025-09-08",51.52,51.6,51.371,51.585,0.418,127700,{"date":2172,"open":2173,"high":1586,"low":2174,"close":2175,"change":2176,"percent_change":1004,"volume":2177,"transactions":9,"vwap":2175},"2025-09-05",51.38,51.125,51.167,-0.198,19500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":891,"volume":2185,"transactions":9,"vwap":2183},"2025-09-04",51.3,51.37,51.225,51.365,-0.196,16800,{"date":2187,"open":2117,"high":2188,"low":2108,"close":2189,"change":2190,"percent_change":1849,"volume":2191,"transactions":9,"vwap":2189},"2025-09-03",51.807,51.561,-0.239,11300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1450,"change":2197,"percent_change":833,"volume":2064,"transactions":9,"vwap":1450},"2025-09-02",51.43,51.804,51.33,0.475,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":1581,"volume":2203,"transactions":9,"vwap":2201},"2025-08-29",50.94,51.325,0.405,25300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":251,"percent_change":536,"volume":2210,"transactions":9,"vwap":2209},"2025-08-28",50.81,51,50.665,50.92,20100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1621,"change":2216,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1621},"2025-08-27",50.61,50.8,50.559,0,22700,{"date":2219,"open":2220,"high":1621,"low":2221,"close":1621,"change":2222,"percent_change":890,"volume":2223,"transactions":9,"vwap":1621},"2025-08-26",50.66,50.55,-0.11,9400,{"date":2225,"open":2206,"high":2226,"low":2227,"close":2228,"change":1192,"percent_change":381,"volume":2229,"transactions":9,"vwap":2228},"2025-08-25",50.939,50.765,50.79,31900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":468,"volume":2097,"transactions":9,"vwap":2235},"2025-08-22",50.43,50.82,50.42,50.75,0.322,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":136,"volume":2244,"transactions":9,"vwap":2242},"2025-08-21",50.19,50.48,50.105,50.428,0.333,8900,{"date":2246,"open":2247,"high":2206,"low":2248,"close":2249,"change":2250,"percent_change":1169,"volume":2251,"transactions":9,"vwap":2249},"2025-08-20",50.0099983,49.97,50.095001,0.345,117600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1643,"change":1874,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1643},"2025-08-19",49.809,49.88,49.65,-0.7,23100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":420,"percent_change":951,"volume":2264,"transactions":9,"vwap":2263},"2025-08-18",49.86,50.13,50.099998,7500,{"date":2266,"open":1641,"high":2267,"low":1637,"close":2267,"change":188,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-15",50.09,0.46,14300,{"date":2271,"open":2272,"high":2272,"low":1643,"close":2261,"change":2273,"percent_change":21,"volume":2274,"transactions":9,"vwap":2261},"2025-08-14",49.92,-0.14,16700,{"date":2276,"open":2277,"high":2278,"low":1628,"close":1619,"change":106,"percent_change":382,"volume":2279,"transactions":9,"vwap":1619},"2025-08-13",50.080002,50.16,33800,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-12",49.83,49.98,49.94,-0.135,-0.27,11800,{"date":2289,"open":2248,"high":2290,"low":2248,"close":2291,"change":106,"percent_change":382,"volume":1787,"transactions":9,"vwap":2291},"2025-08-11",50.091999,50.075001,{"date":2293,"open":2294,"high":1599,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2064,"transactions":9,"vwap":2296},"2025-08-08",50.25,49.975,50.014999,-0.145,-0.29,{"date":2300,"open":2301,"high":1627,"low":2302,"close":2278,"change":725,"percent_change":1027,"volume":2118,"transactions":9,"vwap":2278},"2025-08-07",50.17,50.054001,{"date":2304,"open":2305,"high":2306,"low":1635,"close":1635,"change":2307,"percent_change":2308,"volume":1050,"transactions":9,"vwap":1635},"2025-08-06",50.144,50.15,0.016,0.03,{"date":2310,"open":1687,"high":1687,"low":1643,"close":2311,"change":2312,"percent_change":891,"volume":2313,"transactions":9,"vwap":2311},"2025-08-05",49.854,-0.191,14700,{"date":2315,"open":2316,"high":2277,"low":2317,"close":2318,"change":2319,"percent_change":756,"volume":2320,"transactions":9,"vwap":2318},"2025-08-04",49.99,49.968,50.044998,-0.035,21400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2277,"change":2326,"percent_change":372,"volume":2327,"transactions":9,"vwap":2277},"2025-08-01",50.4,50.53,49.948,-0.185,19300,{"date":2329,"open":2330,"high":2331,"low":2301,"close":2332,"change":866,"percent_change":459,"volume":2333,"transactions":9,"vwap":2332},"2025-07-31",50.33,50.35,50.265,25400,{"date":2335,"open":2180,"high":2194,"low":1599,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-30",50.565,-1.045,-2.02,74300,{"date":2341,"open":2342,"high":2155,"low":2343,"close":2155,"change":725,"percent_change":1546,"volume":2344,"transactions":9,"vwap":2155},"2025-07-29",51.23,51.22,13500,{"date":2346,"open":2173,"high":2194,"low":2347,"close":2348,"change":2349,"percent_change":263,"volume":2327,"transactions":9,"vwap":2348},"2025-07-28",51.080002,51.32,0.055,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1954,"percent_change":2355,"volume":1063,"transactions":9,"vwap":2354},"2025-07-25",51.578,51.26,51.265,-1.02,{"date":2357,"open":1585,"high":2123,"low":2189,"close":2109,"change":2358,"percent_change":111,"volume":2359,"transactions":9,"vwap":2109},"2025-07-24",-0.005,15700,{"date":2361,"open":2362,"high":2362,"low":1585,"close":1450,"change":2363,"percent_change":1961,"volume":2269,"transactions":9,"vwap":1450},"2025-07-23",51.88,-0.106,{"date":2365,"open":2366,"high":1520,"low":2367,"close":2368,"change":2369,"percent_change":121,"volume":1923,"transactions":9,"vwap":2368},"2025-07-22",51.83,51.64,51.906,0.13,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2273,"volume":2377,"transactions":9,"vwap":2375},"2025-07-21",51.74,51.845,51.63,51.776,-0.074,14400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2142,"change":794,"percent_change":2145,"volume":2383,"transactions":9,"vwap":2142},"2025-07-18",52.07,52.18,51.81,183900,{"date":2385,"open":2196,"high":2386,"low":2196,"close":2386,"change":2387,"percent_change":189,"volume":1910,"transactions":9,"vwap":2386},"2025-07-17",51.68,0.185,{"date":2389,"open":2390,"high":2108,"low":2391,"close":2392,"change":1508,"percent_change":151,"volume":2393,"transactions":9,"vwap":2392},"2025-07-16",51.29,51.11,51.495,15100,{"date":2395,"open":2390,"high":2108,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1616,"transactions":9,"vwap":2397},"2025-07-15",51.27,51.315,-0.048,-0.09,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":302,"volume":2405,"transactions":9,"vwap":2403},"2025-07-14",51.59,51.363,-0.267,20900,{"date":2407,"open":1523,"high":2408,"low":2409,"close":2374,"change":2410,"percent_change":574,"volume":2274,"transactions":9,"vwap":2374},"2025-07-11",51.677,51.39,0.395,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":1241,"percent_change":1136,"volume":2416,"transactions":9,"vwap":2415},"2025-07-10",51.02,51.25,51.235,18900,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":419,"percent_change":420,"volume":2146,"transactions":9,"vwap":2421},"2025-07-09",50.9,51.060001,51.035,{"date":2423,"open":2214,"high":2196,"low":1600,"close":2424,"change":671,"percent_change":809,"volume":2274,"transactions":9,"vwap":2424},"2025-07-08",51.029999,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2233,"change":2430,"percent_change":1005,"volume":1408,"transactions":9,"vwap":2233},"2025-07-07",50.62,50.825,50.581,-0.322,{"date":2432,"open":2196,"high":1586,"low":2433,"close":2434,"change":2435,"percent_change":622,"volume":1369,"transactions":9,"vwap":2434},"2025-07-03",51.105,51.142,-0.098,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1604,"change":2441,"percent_change":2442,"volume":2377,"transactions":9,"vwap":1604},"2025-07-02",50.714,51.28,50.675,0.723,1.43,{"date":2444,"open":2234,"high":2445,"low":2446,"close":2445,"change":381,"percent_change":927,"volume":2447,"transactions":9,"vwap":2445},"2025-07-01",50.517,50.37,30600,{"date":2449,"open":2450,"high":2450,"low":2331,"close":2451,"change":2452,"percent_change":1048,"volume":2453,"transactions":9,"vwap":2451},"2025-06-30",50.59,50.437,-0.243,23200,{"date":2455,"open":2456,"high":2457,"low":1594,"close":1621,"change":756,"percent_change":2273,"volume":2458,"transactions":9,"vwap":1621},"2025-06-27",50.58,50.735,19800,{"date":2460,"open":2461,"high":2228,"low":2462,"close":2235,"change":794,"percent_change":199,"volume":2463,"transactions":9,"vwap":2235},"2025-06-26",50.709,50.64,15000,{"date":2465,"open":2466,"high":2235,"low":2467,"close":2456,"change":1198,"percent_change":1961,"volume":2468,"transactions":9,"vwap":2456},"2025-06-25",50.56,50.51,13400,{"date":2470,"open":2471,"high":2233,"low":2472,"close":1621,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1621},"2025-06-24",50.78,50.608,-0.925,-1.79,48600,{"date":2477,"open":2071,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-23",52.443,51.605,-0.915,-1.74,36600,{"date":2484,"open":2485,"high":1491,"low":2486,"close":2027,"change":1192,"percent_change":381,"volume":2487,"transactions":9,"vwap":2027},"2025-06-20",52.57,52.393,30400,{"date":2489,"open":2134,"high":2490,"low":2491,"close":2492,"change":1084,"percent_change":698,"volume":1780,"transactions":9,"vwap":2492},"2025-06-18",52.689,52.348,52.48,{"date":2494,"open":1573,"high":1572,"low":2495,"close":2496,"change":2497,"percent_change":680,"volume":2498,"transactions":9,"vwap":2496},"2025-06-17",52.24,52.407,0.447,28000,{"date":2500,"open":2100,"high":2501,"low":2160,"close":2502,"change":2503,"percent_change":794,"volume":2504,"transactions":9,"vwap":2502},"2025-06-16",52.0099983,51.96,0.088,38700,{"date":2506,"open":2402,"high":2501,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-13",51.58,51.872,0.855,1.68,52700,{"date":2513,"open":2347,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2369,"volume":2518,"transactions":9,"vwap":2516},"2025-06-12",51.135,50.96,51.016998,0.067,31700,{"date":2520,"open":2419,"high":2207,"low":2228,"close":2521,"change":2005,"percent_change":1219,"volume":2203,"transactions":9,"vwap":2521},"2025-06-11",50.95,{"date":2523,"open":2419,"high":2524,"low":1600,"close":2525,"change":890,"percent_change":498,"volume":2526,"transactions":9,"vwap":2525},"2025-06-10",50.98,50.67,25000,{"date":2528,"open":2233,"high":1612,"low":2529,"close":2530,"change":756,"percent_change":2273,"volume":2531,"transactions":9,"vwap":2530},"2025-06-09",50.7,50.89,17200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2515,"change":141,"percent_change":361,"volume":2537,"transactions":9,"vwap":2515},"2025-06-06",50.77,51.0050011,50.728,22100,{"date":2539,"open":2471,"high":2540,"low":1592,"close":2462,"change":188,"percent_change":2268,"volume":2541,"transactions":9,"vwap":2462},"2025-06-05",50.99,25200,{"date":2543,"open":2544,"high":2336,"low":2545,"close":1599,"change":2216,"percent_change":2216,"volume":2546,"transactions":9,"vwap":1599},"2025-06-04",50.46,50.38,20800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1599,"change":106,"percent_change":382,"volume":1765,"transactions":9,"vwap":1599},"2025-06-03",50.22,50.463,50.135,{"date":2553,"open":2554,"high":2234,"low":2555,"close":2331,"change":351,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2331},"2025-06-02",50.3,50.201,2.13,24600,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":1333,"percent_change":210,"volume":2563,"transactions":9,"vwap":2562},"2025-05-30",49.45,49.099998,49.3,95000,{"date":2565,"open":2256,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-29",49.66,49.465,49.63,-0.015,-0.03,20400,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-28",50.14,49.645,-0.525,-1.05,19700,{"date":2580,"open":2278,"high":2239,"low":2284,"close":2301,"change":974,"percent_change":2581,"volume":1595,"transactions":9,"vwap":2301},"2025-05-27",-0.71,{"date":2583,"open":1649,"high":2221,"low":1649,"close":2324,"change":2268,"percent_change":1493,"volume":2584,"transactions":9,"vwap":2324},"2025-05-23",9600,{"date":2586,"open":2263,"high":2574,"low":2587,"close":2588,"change":866,"percent_change":272,"volume":2589,"transactions":9,"vwap":2588},"2025-05-22",49.96,50.07,12700,{"date":2591,"open":2324,"high":2221,"low":2592,"close":2446,"change":546,"percent_change":1241,"volume":2593,"transactions":9,"vwap":2446},"2025-05-21",50.31,11700,{"date":2595,"open":2596,"high":1647,"low":1653,"close":2597,"change":1581,"percent_change":400,"volume":2064,"transactions":9,"vwap":2597},"2025-05-20",49.8,50.27,{"date":2599,"open":1673,"high":2256,"low":2600,"close":2601,"change":1630,"percent_change":1198,"volume":2602,"transactions":9,"vwap":2601},"2025-05-19",49.433,49.47,35400,{"date":2604,"open":2605,"high":2606,"low":2601,"close":1673,"change":282,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1673},"2025-05-16",49.685,49.721,-0.68,33400,{"date":2610,"open":1641,"high":2611,"low":1643,"close":2261,"change":874,"percent_change":898,"volume":2612,"transactions":9,"vwap":2261},"2025-05-15",49.95,15300,{"date":2614,"open":2330,"high":2615,"low":2263,"close":2616,"change":1849,"percent_change":996,"volume":2393,"transactions":9,"vwap":2616},"2025-05-14",50.34,50.18,{"date":2618,"open":2545,"high":2619,"low":2620,"close":2462,"change":809,"percent_change":745,"volume":2621,"transactions":9,"vwap":2462},"2025-05-13",50.73,50.26,32300,{"date":2623,"open":1606,"high":1606,"low":2262,"close":2624,"change":2625,"percent_change":2273,"volume":958,"transactions":9,"vwap":2624},"2025-05-12",50.23,-0.071,{"date":2627,"open":2628,"high":2446,"low":2629,"close":2630,"change":1968,"percent_change":680,"volume":1395,"transactions":9,"vwap":2630},"2025-05-09",50.278,50.2,50.301,{"date":2632,"open":2633,"high":2316,"low":2634,"close":1635,"change":2635,"percent_change":151,"volume":2636,"transactions":9,"vwap":1635},"2025-05-08",49.82,49.725,0.173,46500,{"date":2638,"open":1619,"high":2639,"low":2566,"close":2640,"change":2641,"percent_change":230,"volume":2642,"transactions":9,"vwap":2640},"2025-05-07",50.048,49.697,-0.385,7900,{"date":2644,"open":2263,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1493,"volume":2649,"transactions":9,"vwap":2647},"2025-05-06",50.134,50.049999,50.082001,0.457,5900,{"date":2651,"open":2261,"high":1635,"low":2652,"close":2653,"change":2654,"percent_change":755,"volume":2151,"transactions":9,"vwap":2653},"2025-05-05",49.54,49.625,-0.018,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":131,"volume":2662,"transactions":9,"vwap":2660},"2025-05-02",49.67,49.71,49.461,49.643,0.383,113800,{"date":2664,"open":1664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":188,"volume":2669,"transactions":9,"vwap":2667},"2025-05-01",49.33,48.934,49.26,0.111,495700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2621,"transactions":9,"vwap":2675},"2025-04-30",49.44,49.515,49.11,49.149,-0.687,-1.38,{"date":2679,"open":2278,"high":2278,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":1856,"transactions":9,"vwap":2681},"2025-04-29",49.806,49.836,-0.464,-0.92,{"date":2685,"open":2686,"high":2554,"low":2686,"close":2554,"change":671,"percent_change":1268,"volume":2468,"transactions":9,"vwap":2554},"2025-04-28",49.93,{"date":2688,"open":2689,"high":2267,"low":2690,"close":2267,"change":2222,"percent_change":890,"volume":2691,"transactions":9,"vwap":2267},"2025-04-25",49.781,49.77,17500,{"date":2693,"open":1637,"high":2629,"low":1628,"close":2629,"change":1136,"percent_change":131,"volume":2694,"transactions":9,"vwap":2629},"2025-04-24",32000,{"date":2696,"open":1641,"high":1648,"low":2697,"close":2698,"change":1234,"percent_change":874,"volume":1595,"transactions":9,"vwap":2698},"2025-04-23",49.68,49.81,{"date":178,"open":2574,"high":2700,"low":2701,"close":2248,"change":865,"percent_change":282,"volume":2702,"transactions":9,"vwap":2248},50.24,49.91,34800]