[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNA":3,"homepage-market-summary":35,"stock-historical-CNA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CNA Financial Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","CNA Financial Corporation (CNAF) is an insurance holding company that provides commercial property and casualty insurance. The company operates under five segments: Specialty, Commercial and International being its core business, and two segments for its non-core businesses, which are Life and Group and Corporate and Other. CNAF, through its segments, provides professional, financial, specialty property, and casualty products to small businesses and medium-scale organizations. It has its business spread across Continental Europe, United Kingdom, and Canada. The majority of the revenues are generated from the Specialty and Commercial segment of the business.","6,600","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1433,1.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},46.34,46.22,46.42,45.84,45.88,0.46,1,436920.99815,11471,46.1977,55.71,41.53,472583.871349588,33.9,10403,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":26,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":26,"page_size":178,"total_pages":26,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},470028,171560067.837397,-3.64,"2025-04-22",[185,186,195,206,217,228,239,249,260,271,281,292,302,312,322,331,341,351,361,371,381,392,403,414,425,436,447,456,466,475,484,494,505,514,524,535,545,555,565,575,586,596,606,617,628,639,649,659,667,677,688,699,709,717,726,735,742,751,759,766,774,780,784,790,797,805,813,817,824,833,839,845,854,861,868,876,883,890,898,905,914,922,930,938,947,955,963,969,977,984,993,1001,1007,1014,1022,1029,1036,1043,1050,1056,1063,1070,1075,1081,1088,1096,1103,1111,1119,1126,1133,1138,1144,1150,1157,1162,1168,1174,1180,1187,1191,1200,1207,1213,1219,1225,1233,1238,1244,1249,1255,1262,1267,1275,1280,1284,1290,1295,1302,1309,1316,1322,1329,1337,1343,1350,1355,1363,1369,1375,1382,1387,1393,1400,1403,1411,1419,1423,1429,1435,1441,1446,1450,1456,1463,1469,1474,1480,1484,1490,1497,1500,1504,1507,1514,1519,1524,1529,1533,1538,1543,1546,1554,1559,1563,1569,1574,1580,1585,1590,1595,1600,1606,1611,1615,1619,1623,1626,1630,1635,1639,1645,1648,1655,1662,1667,1674,1678,1684,1688,1693,1697,1702,1706,1711,1715,1719,1723,1728,1735,1741,1744,1748,1753,1759,1766,1772,1779,1782,1787,1790,1795,1802,1808,1814,1821,1827,1831,1836,1839,1844,1849,1853,1857,1860,1863,1868,1872,1877,1882,1885,1890,1893,1898,1901,1905,1910,1915,1919,1922,1926,1932,1935,1938,1944,1951,1956,1959,1962,1967,1971,1975,1979,1982,1987,1993,1998,2004,2009,2013,2018,2022,2026,2030,2036,2039,2043,2046,2049,2053,2058,2062,2066,2072,2079,2083,2086,2091,2095,2099,2104,2108,2113,2118,2122,2126,2130,2136,2140,2144,2151,2155,2160,2166,2170,2172,2176,2180,2183,2187,2190,2193,2196,2200,2205,2209,2215,2218,2223,2227,2231,2235,2239,2244,2247,2251,2255,2258,2261,2264,2267,2270,2276,2279,2282,2285,2289,2292,2297,2300,2306,2310,2314,2319,2323,2327,2330,2334,2336,2339,2343,2346,2350,2355,2358],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":26,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.86,46.09,44.8437,2.23,625212.335189,10643,45.7423,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",45.93,46.17,44.85,44.88,-1.11,-2.41,561616.896683,10263,45.0905,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",45.1,46.11,45,45.99,0.55,1.21,654144.423462,11291,45.7916,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",46.04,46.13,45.41,45.44,-0.54,-1.17,619909.453891,11381,45.622,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",46.26,46.345,45.75,45.98,-0.13,-0.28,491987.799139,9689,45.9534,{"date":240,"open":241,"high":242,"low":243,"close":209,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",47.4,47.6,46.02,-1,-2.12,598783.817291,11162,46.4627,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",47.34,48.45,47.06,47.11,-0.36,-0.76,1071589.216646,14987,47.5941,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",47.79,47.95,47.01,47.47,-0.32,-0.67,1114129.4653,14498,47.5816,{"date":272,"open":273,"high":274,"low":275,"close":262,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",48.09,48.605,47.75,-0.23,-0.48,895660.935445,13417,48.198,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",47.88,48.27,47.5,48.02,-0.18,-0.37,1084422.130897,10399,48.0452,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":126,"volume":299,"transactions":300,"vwap":301},"2026-09-17",48.14,48.32,47.72,48.2,0.12,675247.23909,12248,48.0985,{"date":303,"open":304,"high":305,"low":285,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",48.22,48.71,48.08,-0.34,-0.7,568624.84008,11652,48.0276,{"date":313,"open":263,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",48.505,47.615,48.42,0.33,0.69,571029.3689,11492,48.1305,{"date":323,"open":306,"high":324,"low":325,"close":273,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",48.6438,47.69,0.42,0.88,560403.790575,11304,48.018,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":131,"volume":338,"transactions":339,"vwap":340},"2026-09-11",47.93,48.092,47.14,47.67,0.19,453900.212636,10610,47.5902,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":337,"volume":348,"transactions":349,"vwap":350},"2026-09-10",47.83,48.1113,47.1,47.48,0.09,347468.6729,8679,47.3337,{"date":352,"open":353,"high":275,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",47.68,47.235,47.39,-0.38,-0.8,434464.301182,10828,47.4569,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":308,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",48.07,48.328,47.61,47.77,-1.44,398807.714947,9467,47.9399,{"date":372,"open":373,"high":374,"low":252,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",48.91,49.45,48.47,-0.69,-1.4,309945.64219,7905,48.6248,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",48.88,49.4265,48.63,49.16,0.6,1.24,342355.34869,8963,49.1818,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",48.98,49.3,48.03,48.56,-0.12,-0.25,619728.825305,13036,48.4757,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",48.77,49.1579,48.25,48.68,0.11,0.23,515997.835507,9599,48.5972,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",49.14,49.24,48.53,48.57,-0.74,-1.5,327567.662129,6603,48.6607,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",49.2,49.34,48.78,49.31,0.39,0.8,371536.220695,8385,49.1883,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",48.76,49.2131,48.1207,48.92,-0.53,-1.07,312645.874572,7865,48.8082,{"date":448,"open":417,"high":449,"low":450,"close":374,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",49.71,49.19,0.31,0.63,351406.92892,7350,49.452,{"date":457,"open":458,"high":459,"low":460,"close":416,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",49.66,49.8,49.01,-0.51,-1.03,253038.285887,8812,49.2146,{"date":467,"open":395,"high":468,"low":395,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",50.3199,49.65,0.67,1.37,283547.123189,9004,49.7206,{"date":476,"open":477,"high":478,"low":394,"close":394,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",49.75,50.08,-0.5,-1.01,257314.048748,8082,49.197,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":255,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",49.72,50.24,49.44,49.48,-0.72,275719.599344,7098,49.7603,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",50.44,50.595,49.585,49.84,-0.49,-0.97,328557.609615,8646,49.8765,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":317,"percent_change":141,"volume":511,"transactions":512,"vwap":513},"2026-08-18",50.6,51.065,50.21,50.33,331893.766168,8462,50.3776,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":244,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",50.42,50.935,49.965,50,-1.96,387153.605819,9373,50.1335,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",51.09,51.39,50.84,51,-0.15,-0.29,252975.19377,7328,51.0991,{"date":536,"open":529,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",51.185,50.63,51.15,0.48,0.95,387172.220436,8700,50.94,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",50.45,51.175,50.67,-0.2,-0.39,250184.094679,7107,50.7474,{"date":556,"open":544,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",51.38,50.55,50.87,-0.4,-0.78,317953.277872,17204,51.0346,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":367,"volume":572,"transactions":573,"vwap":574},"2026-08-10",51.65,51.9499,51.02,51.27,-0.75,386273.492557,10186,51.2812,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",52.11,52.45,51.55,52.02,-0.6,-1.14,375140.246355,8729,52.1283,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",53.01,52.15,52.62,0.28,0.53,411356.377705,10032,52.489,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":224,"volume":603,"transactions":604,"vwap":605},"2026-08-05",52.85,53.46,52.25,52.34,-0.62,694188.168819,13214,52.3846,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",52.59,53.4,52.01,52.96,-0.63,-1.18,728740.47013,22875,53.0231,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",54.45,55.25,52.5,53.59,1.12,2.13,647385.702842,14242,53.6638,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",52.71,53.3,52.42,52.47,-0.79,-1.48,482550.014421,10492,52.7071,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",54.95,52.95,53.26,-1.9,-3.44,447475.341012,11909,53.3523,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":530,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",54.92,55.565,54.76,55.16,-0.27,496463.405932,11448,55.145,{"date":660,"open":661,"high":30,"low":661,"close":662,"change":121,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",54.51,55.31,2.09,468968.493492,16542,55.2991,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":226,"vwap":676},"2026-07-27",53.65,54.6,52.99,54.18,0.52,0.97,444776.975127,54.2352,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",52.23,53.765,52.14,53.66,1.44,2.76,386796.485788,11358,53.4392,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",51.72,52.36,51.335,52.22,0.37,0.71,549431.744526,11178,52.1028,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",52.56,51.53,51.85,-0.77,-1.46,453221.671417,12387,51.7817,{"date":710,"open":711,"high":712,"low":610,"close":590,"change":531,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",52.6,52.74,-0.55,353732.260758,11021,52.4804,{"date":718,"open":719,"high":671,"low":703,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",52.24,52.91,0.64,1.22,457150.210578,12272,52.7897,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",51.97,52.98,51.89,52.27,0.85,1.65,750500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":683,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-16",50.11,51.43,51.42,2.88,535300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",50.78,50.95,49.53,49.98,-0.93,-1.83,539000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":244,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",51.44,51.94,50.74,50.91,-1.93,539200,{"date":760,"open":761,"high":762,"low":702,"close":763,"change":764,"percent_change":64,"volume":765,"transactions":9,"vwap":763},"2026-07-13",51.81,52.18,51.91,0.61,447000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":431,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",51.07,51.48,50.73,51.3,0.77,335500,{"date":775,"open":776,"high":777,"low":778,"close":756,"change":442,"percent_change":462,"volume":779,"transactions":9,"vwap":756},"2026-07-09",51.57,51.62,50.56,501100,{"date":781,"open":681,"high":782,"low":529,"close":753,"change":255,"percent_change":376,"volume":783,"transactions":9,"vwap":753},"2026-07-08",52.26,461500,{"date":785,"open":589,"high":786,"low":787,"close":788,"change":298,"percent_change":410,"volume":789,"transactions":9,"vwap":788},"2026-07-07",52.86,51.74,51.8,587700,{"date":791,"open":768,"high":792,"low":793,"close":794,"change":795,"percent_change":26,"volume":796,"transactions":9,"vwap":794},"2026-07-06",51.77,50.83,51.68,0.51,553700,{"date":798,"open":519,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",51.22,49.61,51.17,1.53,3.08,616500,{"date":806,"open":807,"high":808,"low":405,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",48.93,49.78,49.64,1.03,2.12,452400,{"date":814,"open":373,"high":416,"low":418,"close":815,"change":307,"percent_change":376,"volume":816,"transactions":9,"vwap":815},"2026-06-30",48.61,547800,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":722,"volume":823,"transactions":9,"vwap":821},"2026-06-29",48.18,49,48.95,0.59,484500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",47.25,48.44,47.22,48.36,1.42,3.03,663300,{"date":834,"open":835,"high":365,"low":20,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",46.75,46.94,0,525900,{"date":840,"open":841,"high":265,"low":835,"close":836,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":836},"2026-06-24",47.040001,0.02,0.04,563300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",46.15,46.98,45.68,46.92,1.16,2.53,524600,{"date":855,"open":188,"high":856,"low":857,"close":858,"change":388,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",46.0099983,44.82,45.76,2.79,961400,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":704,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",45.53,44.5,44.52,-1.7,2192400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":442,"volume":875,"transactions":9,"vwap":873},"2026-06-17",45.17,45.81,44.94,45.29,-0.24,820400,{"date":877,"open":878,"high":879,"low":880,"close":863,"change":764,"percent_change":881,"volume":882,"transactions":9,"vwap":863},"2026-06-16",45.31,45.69,44.92,1.36,477000,{"date":884,"open":885,"high":886,"low":887,"close":880,"change":550,"percent_change":888,"volume":889,"transactions":9,"vwap":880},"2026-06-15",44.83,45.37,44.76,-0.44,534100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":387,"volume":897,"transactions":9,"vwap":895},"2026-06-12",44.73,45.2,44.47,45.12,0.27,456500,{"date":899,"open":900,"high":901,"low":902,"close":199,"change":903,"percent_change":409,"volume":904,"transactions":9,"vwap":199},"2026-06-11",45.26,45.39,44.81,0.05,430700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",44.43,45.11,44.14,44.8,0.86,1.96,556100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":721,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",43.54,44.26,43.43,43.94,1.48,520600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":255,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",43.39,43.49,43.07,43.3,-0.82,400600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",42.63,43.84,43.66,1.54,3.66,460700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",42.3,42.87,42,42.12,0.21,0.5,393900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":561,"volume":954,"transactions":9,"vwap":952},"2026-06-03",42.29,42.42,41.81,41.91,-0.33,436000,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",41.85,42.7,42.24,0.34,0.81,526300,{"date":964,"open":31,"high":965,"low":31,"close":966,"change":967,"percent_change":356,"volume":968,"transactions":9,"vwap":966},"2026-06-01",42.16,41.9,-0.16,597800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":531,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-29",42.099998,42.58,42.02,42.060001,-0.68,492800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":888,"percent_change":462,"volume":983,"transactions":9,"vwap":982},"2026-05-28",42.62,42.94,42.21,42.35,536000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",43.62,44.080002,42.65,42.79,-0.94,-2.15,543900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":266,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",44.11,44.33,43.7,43.73,-0.73,367000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":235,"percent_change":612,"volume":929,"transactions":9,"vwap":1006},"2026-05-22",44.46,44.49,44.02,44.049999,{"date":1008,"open":1009,"high":1010,"low":1011,"close":996,"change":1012,"percent_change":276,"volume":1013,"transactions":9,"vwap":996},"2026-05-21",44.28,44.45,43.74,-0.1,376900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":907,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":907},"2026-05-20",44.31,44.57,43.89,0.18,0.41,417500,{"date":1023,"open":1024,"high":902,"low":1025,"close":1026,"change":1027,"percent_change":356,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",44.39,43.87,44.25,-0.17,473600,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":318,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",43.2,44.63,44.42,1.58,384600,{"date":1037,"open":934,"high":1038,"low":1039,"close":998,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":998},"2026-05-15",43.93,43.34,0.43,0.99,416400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":927,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":927},"2026-05-14",43,43.53,0.65,1.52,501600,{"date":1051,"open":1052,"high":986,"low":1053,"close":988,"change":975,"percent_change":1054,"volume":1055,"transactions":9,"vwap":988},"2026-05-13",43.26,42.48,-1.57,651400,{"date":1057,"open":1058,"high":1046,"low":1059,"close":1060,"change":1061,"percent_change":25,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",43.29,42.8,43.33,0.2,582400,{"date":1064,"open":1065,"high":1005,"low":1066,"close":1067,"change":1068,"percent_change":990,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",43.71,43.029999,43.13,-0.41,665200,{"date":1071,"open":1072,"high":1073,"low":927,"close":916,"change":287,"percent_change":1068,"volume":1074,"transactions":9,"vwap":916},"2026-05-08",43.79,44,445200,{"date":1076,"open":1077,"high":1073,"low":1077,"close":1078,"change":1079,"percent_change":470,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",43.18,43.72,0.29,639900,{"date":1082,"open":887,"high":1083,"low":1084,"close":918,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":918},"2026-05-06",45.19,43.35,-1.1,-2.47,828000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":451,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",43.56,44.97,42.77,44.53,0.7,823300,{"date":1097,"open":333,"high":333,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",43.09,44.22,-3.82,-7.95,1482000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":551,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",48.34,48.79,47.89,48.040001,-0.19,566900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",47.43,48.5,48.23,0.44,0.92,437000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":262,"change":748,"percent_change":1124,"volume":1125,"transactions":9,"vwap":262},"2026-04-29",48.43,48.54,47.53,-1.91,374300,{"date":1127,"open":418,"high":441,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",48.19,48.72,0.72,1.5,367300,{"date":1134,"open":333,"high":1135,"low":343,"close":1136,"change":287,"percent_change":288,"volume":1137,"transactions":9,"vwap":1136},"2026-04-27",48.59,48,424400,{"date":1139,"open":1140,"high":429,"low":1141,"close":819,"change":1142,"percent_change":224,"volume":1143,"transactions":9,"vwap":819},"2026-04-24",48.55,47.99,-0.57,386100,{"date":1145,"open":1146,"high":821,"low":1147,"close":1148,"change":318,"percent_change":683,"volume":1149,"transactions":9,"vwap":1148},"2026-04-23",48.29,47.97,48.75,294300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":1155,"percent_change":276,"volume":1156,"transactions":9,"vwap":1152},"2026-04-22",48.060001,48.13,47.41,-0.11,531500,{"date":1158,"open":336,"high":1159,"low":265,"close":1160,"change":57,"percent_change":810,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",48.46,48.17,567900,{"date":1163,"open":284,"high":1164,"low":1165,"close":353,"change":1166,"percent_change":77,"volume":1167,"transactions":9,"vwap":353},"2026-04-20",48.64,47.56,-0.52,376500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":297,"change":673,"percent_change":1172,"volume":1173,"transactions":9,"vwap":297},"2026-04-17",47.64,48.58,1.09,303500,{"date":1175,"open":1176,"high":325,"low":1177,"close":353,"change":1178,"percent_change":795,"volume":1179,"transactions":9,"vwap":353},"2026-04-16",47.3,47.28,0.24,285500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":337,"percent_change":131,"volume":1186,"transactions":9,"vwap":1185},"2026-04-15",47.2,47.71,46.95,47.44,320300,{"date":1188,"open":826,"high":242,"low":1189,"close":826,"change":953,"percent_change":376,"volume":1190,"transactions":9,"vwap":826},"2026-04-14",47.02,280700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",47.12,47.62,47.080002,47.58,0.36,0.76,349800,{"date":1201,"open":1202,"high":283,"low":1203,"close":828,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":828},"2026-04-10",47.63,46.96,-0.47,-0.99,282700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":325,"change":591,"percent_change":822,"volume":1212,"transactions":9,"vwap":325},"2026-04-09",47.09,47.82,46.73,315100,{"date":1214,"open":1215,"high":1185,"low":1216,"close":1154,"change":1117,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1154},"2026-04-08",46.79,46.72,1.98,374700,{"date":1220,"open":1221,"high":1222,"low":233,"close":1223,"change":298,"percent_change":1224,"volume":1218,"transactions":9,"vwap":1223},"2026-04-07",46.46,46.88,46.49,0.26,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":591,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",46.18,46.5,45.92,46.37,0.13,409900,{"date":1234,"open":849,"high":1221,"low":222,"close":1235,"change":673,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",46.24,1.14,309500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":550,"percent_change":888,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",46.040001,45.55,45.72,377900,{"date":1245,"open":211,"high":211,"low":1246,"close":1229,"change":1247,"percent_change":141,"volume":1248,"transactions":9,"vwap":1229},"2026-03-31",45.28,0.3,346000,{"date":1250,"open":1251,"high":23,"low":1252,"close":1253,"change":163,"percent_change":733,"volume":1254,"transactions":9,"vwap":1253},"2026-03-30",45.23,44.96,45.62,300100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":200,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":200},"2026-03-27",46.060001,44.74,-0.95,-2.07,323000,{"date":1263,"open":879,"high":1264,"low":1253,"close":1265,"change":1079,"percent_change":721,"volume":1266,"transactions":9,"vwap":1265},"2026-03-26",45.91,45.83,295800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":277,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",46,46.080002,45.49,45.54,-0.22,331900,{"date":1276,"open":1271,"high":1277,"low":222,"close":858,"change":591,"percent_change":1278,"volume":1279,"transactions":9,"vwap":858},"2026-03-24",45.96,0.62,359200,{"date":1281,"open":232,"high":209,"low":886,"close":1282,"change":298,"percent_change":1224,"volume":1283,"transactions":9,"vwap":1282},"2026-03-23",45.48,430500,{"date":1285,"open":1286,"high":886,"low":1287,"close":1288,"change":1178,"percent_change":592,"volume":1289,"transactions":9,"vwap":1288},"2026-03-20",44.93,44.68,45.36,1803300,{"date":1291,"open":1292,"high":189,"low":1091,"close":895,"change":308,"percent_change":1293,"volume":1294,"transactions":9,"vwap":895},"2026-03-19",45.89,-1.53,398700,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1259,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-18",46.65,45.8,45.82,-2.03,364200,{"date":1303,"open":1304,"high":365,"low":1305,"close":1306,"change":1307,"percent_change":1109,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",47.38,46.76,46.77,-0.09,353900,{"date":1310,"open":1311,"high":265,"low":1312,"close":1313,"change":896,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",47.0099983,46.54,46.86,0.58,608900,{"date":1317,"open":1318,"high":346,"low":1319,"close":1320,"change":111,"percent_change":1231,"volume":1321,"transactions":9,"vwap":1320},"2026-03-13",47.23,46.58,46.59,302500,{"date":1323,"open":1312,"high":1324,"low":1325,"close":1326,"change":356,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-12",47.26,46.21,46.53,-0.81,487800,{"date":1330,"open":1331,"high":346,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",47.42,46.74,46.91,-0.65,-1.37,361600,{"date":1338,"open":1339,"high":819,"low":1340,"close":1165,"change":1341,"percent_change":842,"volume":1342,"transactions":9,"vwap":1165},"2026-03-10",47.36,47.21,0.01,368100,{"date":1344,"open":333,"high":1345,"low":836,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",47.94,47.55,-0.61,-1.27,509800,{"date":1351,"open":1160,"high":1352,"low":1222,"close":1353,"change":287,"percent_change":288,"volume":1354,"transactions":9,"vwap":1353},"2026-03-06",48.21,48.16,353600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1105,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1105},"2026-03-05",48.74,49.040001,48.049999,-0.66,-1.35,408700,{"date":1364,"open":1365,"high":1365,"low":827,"close":820,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":820},"2026-03-04",49.35,-0.43,-0.87,472600,{"date":1370,"open":1371,"high":809,"low":397,"close":1372,"change":530,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-03",49.27,49.43,-0.3,623100,{"date":1376,"open":1377,"high":449,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",47.9,49.58,1.56,3.25,797000,{"date":1383,"open":1384,"high":407,"low":1113,"close":286,"change":903,"percent_change":1385,"volume":1386,"transactions":9,"vwap":286},"2026-02-27",48.0099983,0.1,735900,{"date":1388,"open":1389,"high":819,"low":1390,"close":1147,"change":1116,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1147},"2026-02-26",47.78,47.24,0.93,530300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1123,"change":326,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1123},"2026-02-25",47.29,47.65,46.93,0.89,679200,{"date":1401,"open":1222,"high":346,"low":1306,"close":254,"change":126,"percent_change":592,"volume":1402,"transactions":9,"vwap":254},"2026-02-24",778100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1313,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1313},"2026-02-23",47.45,47.85,46.51,-3.11,-6.22,730200,{"date":1412,"open":1413,"high":1414,"low":394,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",49.39,50.12,49.97,0.82,1.67,872800,{"date":1420,"open":395,"high":808,"low":820,"close":1421,"change":1027,"percent_change":307,"volume":1422,"transactions":9,"vwap":1421},"2026-02-19",49.15,405000,{"date":1424,"open":809,"high":1425,"low":1426,"close":1427,"change":307,"percent_change":975,"volume":1428,"transactions":9,"vwap":1427},"2026-02-18",49.86,48.85,49.32,408000,{"date":1430,"open":1431,"high":1432,"low":383,"close":458,"change":674,"percent_change":1433,"volume":1434,"transactions":9,"vwap":458},"2026-02-17",49.07,49.87,1.99,513900,{"date":1436,"open":405,"high":1437,"low":1352,"close":1438,"change":1273,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",48.84,48.69,-0.45,393200,{"date":1442,"open":1443,"high":1444,"low":829,"close":373,"change":1197,"percent_change":163,"volume":1445,"transactions":9,"vwap":373},"2026-02-12",48.81,49.17,369200,{"date":1447,"open":1448,"high":1437,"low":1396,"close":1140,"change":399,"percent_change":461,"volume":1449,"transactions":9,"vwap":1140},"2026-02-11",48.24,425400,{"date":1451,"open":1452,"high":1453,"low":1396,"close":1454,"change":953,"percent_change":267,"volume":1455,"transactions":9,"vwap":1454},"2026-02-10",48.15,49.11,48.8,680700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":308,"percent_change":377,"volume":1462,"transactions":9,"vwap":1461},"2026-02-09",49.94,50.72,48.65,49.13,827500,{"date":1464,"open":519,"high":1465,"low":1466,"close":1467,"change":655,"percent_change":223,"volume":1468,"transactions":9,"vwap":1467},"2026-02-06",50.7,49.81,49.83,435000,{"date":1470,"open":469,"high":1471,"low":469,"close":1472,"change":822,"percent_change":64,"volume":1473,"transactions":9,"vwap":1472},"2026-02-05",50.52,50.099998,441900,{"date":1475,"open":1476,"high":1477,"low":1148,"close":1478,"change":772,"percent_change":1034,"volume":1479,"transactions":9,"vwap":1478},"2026-02-04",49.029999,50.31,49.51,510000,{"date":1481,"open":1352,"high":1482,"low":1353,"close":1357,"change":431,"percent_change":961,"volume":1483,"transactions":9,"vwap":1357},"2026-02-03",49.25,380500,{"date":1485,"open":1486,"high":252,"low":1487,"close":1488,"change":57,"percent_change":93,"volume":1489,"transactions":9,"vwap":1488},"2026-02-02",48.11,47.87,48.35,385200,{"date":1491,"open":1210,"high":273,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-30",47.31,47.86,0.08,0.17,305100,{"date":1498,"open":346,"high":1107,"low":355,"close":1389,"change":212,"percent_change":851,"volume":1499,"transactions":9,"vwap":1389},"2026-01-29",364600,{"date":1501,"open":1319,"high":1304,"low":1326,"close":1318,"change":57,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1318},"2026-01-28",1.05,405700,{"date":1505,"open":1203,"high":1203,"low":1312,"close":1332,"change":235,"percent_change":581,"volume":1506,"transactions":9,"vwap":1332},"2026-01-27",254000,{"date":1508,"open":1509,"high":1182,"low":1510,"close":1189,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1189},"2026-01-26",46.47,46.35,0.75,1.62,281100,{"date":1515,"open":847,"high":22,"low":1242,"close":1516,"change":1517,"percent_change":1518,"volume":1237,"transactions":9,"vwap":1516},"2026-01-23",46.27,-0.03,-0.06,{"date":1520,"open":220,"high":1521,"low":24,"close":1522,"change":1155,"percent_change":874,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",46.44,46.3,342100,{"date":1525,"open":1526,"high":1215,"low":871,"close":1527,"change":1341,"percent_change":842,"volume":1528,"transactions":9,"vwap":1527},"2026-01-21",46.55,46.41,293100,{"date":1530,"open":21,"high":1397,"low":1325,"close":1531,"change":842,"percent_change":843,"volume":1532,"transactions":9,"vwap":1531},"2026-01-20",46.4,422800,{"date":1534,"open":22,"high":1228,"low":1240,"close":1535,"change":1536,"percent_change":1307,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",46.38,-0.04,265900,{"date":1539,"open":1540,"high":1211,"low":1541,"close":22,"change":1178,"percent_change":673,"volume":1542,"transactions":9,"vwap":22},"2026-01-15",46.32,46.23,309600,{"date":1544,"open":1272,"high":1235,"low":1272,"close":1227,"change":1198,"percent_change":1417,"volume":1545,"transactions":9,"vwap":1227},"2026-01-14",351800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1260,"volume":1553,"transactions":9,"vwap":1551},"2026-01-13",46.29,46.43,45.21,45.42,-0.96,277100,{"date":1555,"open":1527,"high":1556,"low":189,"close":1535,"change":1557,"percent_change":111,"volume":1558,"transactions":9,"vwap":1535},"2026-01-12",46.82,0.03,325000,{"date":1560,"open":1561,"high":1176,"low":1516,"close":1510,"change":1360,"percent_change":377,"volume":1562,"transactions":9,"vwap":1510},"2026-01-09",46.97,386400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1311,"change":1116,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1311},"2026-01-08",46.68,47.52,0.94,274400,{"date":1570,"open":1571,"high":1211,"low":20,"close":1571,"change":1572,"percent_change":1155,"volume":1573,"transactions":9,"vwap":1571},"2026-01-07",46.57,-0.05,374800,{"date":1575,"open":1576,"high":1576,"low":1235,"close":1577,"change":928,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-06",47.17,46.62,-1.73,565100,{"date":1581,"open":1582,"high":366,"low":1582,"close":1185,"change":1583,"percent_change":722,"volume":1584,"transactions":9,"vwap":1185},"2026-01-05",46.52,0.57,401600,{"date":1586,"open":1194,"high":1194,"low":1582,"close":1587,"change":1367,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-02",46.87,-1.82,400000,{"date":1591,"open":343,"high":1345,"low":1194,"close":1592,"change":1027,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-31",47.74,-0.35,309100,{"date":1596,"open":1384,"high":363,"low":1597,"close":1598,"change":398,"percent_change":399,"volume":1599,"transactions":9,"vwap":1598},"2025-12-30",47.7,47.91,275000,{"date":1601,"open":1602,"high":1603,"low":325,"close":1604,"change":896,"percent_change":1583,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",47.84,48.12,48.029999,331000,{"date":1607,"open":1377,"high":294,"low":1608,"close":1609,"change":398,"percent_change":399,"volume":1610,"transactions":9,"vwap":1609},"2025-12-26",47.54,47.76,226600,{"date":1612,"open":1613,"high":1359,"low":1597,"close":283,"change":1557,"percent_change":111,"volume":1614,"transactions":9,"vwap":283},"2025-12-24",47.73,139900,{"date":1616,"open":1617,"high":1128,"low":275,"close":1406,"change":842,"percent_change":843,"volume":1618,"transactions":9,"vwap":1406},"2025-12-23",47.98,280900,{"date":1620,"open":1177,"high":1621,"low":1340,"close":343,"change":131,"percent_change":1622,"volume":1137,"transactions":9,"vwap":343},"2025-12-22",48.099998,0.84,{"date":1624,"open":336,"high":1345,"low":1331,"close":1113,"change":356,"percent_change":634,"volume":1625,"transactions":9,"vwap":1113},"2025-12-19",1139700,{"date":1627,"open":1113,"high":1406,"low":1177,"close":1628,"change":1019,"percent_change":151,"volume":1629,"transactions":9,"vwap":1628},"2025-12-18",47.81,410100,{"date":1631,"open":1189,"high":1632,"low":1189,"close":1202,"change":945,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1202},"2025-12-17",47.8,1.06,389700,{"date":1636,"open":265,"high":1165,"low":1216,"close":1637,"change":967,"percent_change":307,"volume":1638,"transactions":9,"vwap":1637},"2025-12-16",47.13,543300,{"date":1640,"open":1641,"high":241,"low":1642,"close":1395,"change":1130,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1395},"2025-12-15",47.029999,46.83,1.55,428100,{"date":1646,"open":1297,"high":835,"low":1531,"close":1571,"change":337,"percent_change":1020,"volume":1647,"transactions":9,"vwap":1571},"2025-12-12",357500,{"date":1649,"open":1650,"high":1651,"low":873,"close":1535,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1535},"2025-12-11",45.35,46.6,1.29,2.86,520700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":326,"percent_change":1567,"volume":1661,"transactions":9,"vwap":1660},"2025-12-10",44.69,45.13,44.54,45.09,2895200,{"date":1663,"open":1664,"high":892,"low":1664,"close":1665,"change":945,"percent_change":121,"volume":1666,"transactions":9,"vwap":1665},"2025-12-09",44.16,44.67,420900,{"date":1668,"open":1669,"high":1026,"low":1670,"close":1671,"change":1672,"percent_change":287,"volume":1673,"transactions":9,"vwap":1671},"2025-12-08",44.15,43.8,44.17,-0.08,550400,{"date":1675,"open":880,"high":1286,"low":1664,"close":1026,"change":1327,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1026},"2025-12-05",-1.8,468700,{"date":1679,"open":1680,"high":1325,"low":885,"close":1681,"change":1259,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-04",45.85,45.060001,-2.06,534500,{"date":1685,"open":1227,"high":1527,"low":1686,"close":856,"change":1273,"percent_change":277,"volume":1687,"transactions":9,"vwap":856},"2025-12-03",45.65,213400,{"date":1689,"open":1690,"high":1221,"low":1691,"close":1541,"change":903,"percent_change":409,"volume":1692,"transactions":9,"vwap":1541},"2025-12-02",46.16,45.63,326500,{"date":1694,"open":850,"high":841,"low":211,"close":1227,"change":1142,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1227},"2025-12-01",-1.22,367200,{"date":1698,"open":1699,"high":1641,"low":1700,"close":835,"change":287,"percent_change":356,"volume":1701,"transactions":9,"vwap":835},"2025-11-28",46.85,46.67,134800,{"date":1703,"open":835,"high":1704,"low":835,"close":1397,"change":1061,"percent_change":1040,"volume":1705,"transactions":9,"vwap":1397},"2025-11-26",47.18,237500,{"date":1707,"open":1708,"high":1195,"low":1651,"close":1211,"change":126,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1211},"2025-11-25",46.7,0.54,241200,{"date":1712,"open":1527,"high":1320,"low":1257,"close":1713,"change":837,"percent_change":837,"volume":1714,"transactions":9,"vwap":1713},"2025-11-24",46.48,350300,{"date":1716,"open":1540,"high":1717,"low":1540,"close":1713,"change":126,"percent_change":1709,"volume":1718,"transactions":9,"vwap":1713},"2025-11-21",46.89,324400,{"date":1720,"open":1721,"high":1320,"low":1229,"close":1541,"change":1061,"percent_change":1040,"volume":1722,"transactions":9,"vwap":1541},"2025-11-20",46.2,243200,{"date":1724,"open":1721,"high":1535,"low":1265,"close":1725,"change":1726,"percent_change":1439,"volume":1727,"transactions":9,"vwap":1725},"2025-11-19",46.029999,-0.21,274200,{"date":1729,"open":1730,"high":1531,"low":1731,"close":1235,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1235},"2025-11-18",45.78,45.46,0.45,0.98,260800,{"date":1736,"open":1257,"high":1737,"low":1738,"close":1739,"change":1166,"percent_change":1740,"volume":1342,"transactions":9,"vwap":1739},"2025-11-17",46.31,45.66,45.79,-1.12,{"date":1742,"open":1516,"high":1535,"low":24,"close":1737,"change":1231,"percent_change":591,"volume":1743,"transactions":9,"vwap":1737},"2025-11-14",283800,{"date":1745,"open":1270,"high":1509,"low":1746,"close":1227,"change":944,"percent_change":25,"volume":1747,"transactions":9,"vwap":1227},"2025-11-13",46.07,233900,{"date":1749,"open":23,"high":21,"low":1750,"close":1751,"change":1572,"percent_change":1155,"volume":1752,"transactions":9,"vwap":1751},"2025-11-12",45.67,45.97,263700,{"date":1754,"open":1755,"high":1725,"low":1756,"close":243,"change":1757,"percent_change":1131,"volume":1758,"transactions":9,"vwap":243},"2025-11-11",45.5,45.43,0.68,378600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":409,"percent_change":1178,"volume":1765,"transactions":9,"vwap":1764},"2025-11-10",45.029999,45.6,44.71,45.34,362400,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1251,"change":810,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1251},"2025-11-07",44.48,45.24,2.33,375300,{"date":1773,"open":1774,"high":210,"low":1775,"close":1776,"change":1777,"percent_change":462,"volume":1778,"transactions":9,"vwap":1776},"2025-11-06",44.66,44.18,44.2,-0.46,302100,{"date":1780,"open":864,"high":908,"low":1016,"close":1774,"change":451,"percent_change":1094,"volume":1781,"transactions":9,"vwap":1774},"2025-11-05",382900,{"date":1783,"open":1784,"high":1003,"low":1011,"close":1785,"change":1247,"percent_change":1757,"volume":1786,"transactions":9,"vwap":1785},"2025-11-04",44.07,44.35,373200,{"date":1788,"open":1246,"high":1288,"low":1018,"close":1006,"change":479,"percent_change":1740,"volume":1789,"transactions":9,"vwap":1006},"2025-11-03",695400,{"date":1791,"open":917,"high":1792,"low":917,"close":1793,"change":1518,"percent_change":234,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",44.64,44.55,610700,{"date":1796,"open":1797,"high":210,"low":1671,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-30",44.23,44.61,0.56,1.27,435700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1006,"change":1777,"percent_change":462,"volume":1807,"transactions":9,"vwap":1006},"2025-10-29",44.0099983,44.36,43.92,524300,{"date":1809,"open":901,"high":221,"low":1810,"close":1811,"change":256,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-28",44.24,44.51,-1.68,483100,{"date":1815,"open":1686,"high":1686,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-27",45.18,45.27,-0.14,-0.31,392000,{"date":1822,"open":1823,"high":1824,"low":873,"close":221,"change":116,"percent_change":1825,"volume":1826,"transactions":9,"vwap":221},"2025-10-24",45.47,45.71,-0.02,286000,{"date":1828,"open":1829,"high":1762,"low":1658,"close":1551,"change":1825,"percent_change":1536,"volume":1830,"transactions":9,"vwap":1551},"2025-10-23",45.57,184900,{"date":1832,"open":1833,"high":1277,"low":221,"close":222,"change":655,"percent_change":1834,"volume":1835,"transactions":9,"vwap":222},"2025-10-22",45.94,-0.59,376200,{"date":1837,"open":1829,"high":1269,"low":1251,"close":1824,"change":1231,"percent_change":1079,"volume":1838,"transactions":9,"vwap":1824},"2025-10-21",227400,{"date":1840,"open":1841,"high":849,"low":1816,"close":1842,"change":111,"percent_change":1231,"volume":1843,"transactions":9,"vwap":1842},"2025-10-20",45.61,45.58,248000,{"date":1845,"open":886,"high":858,"low":1846,"close":1847,"change":131,"percent_change":1398,"volume":1848,"transactions":9,"vwap":1847},"2025-10-17",45.15,45.52,271200,{"date":1850,"open":858,"high":858,"low":1681,"close":895,"change":582,"percent_change":1851,"volume":1852,"transactions":9,"vwap":895},"2025-10-16",-2.46,304600,{"date":1854,"open":1397,"high":1704,"low":1235,"close":230,"change":928,"percent_change":1855,"volume":1856,"transactions":9,"vwap":230},"2025-10-15",-1.74,452700,{"date":1858,"open":1708,"high":1176,"low":1516,"close":1195,"change":387,"percent_change":1652,"volume":1859,"transactions":9,"vwap":1195},"2025-10-14",318100,{"date":1861,"open":1319,"high":1587,"low":856,"close":1713,"change":1109,"percent_change":1068,"volume":1862,"transactions":9,"vwap":1713},"2025-10-13",287800,{"date":1864,"open":1531,"high":1865,"low":243,"close":1700,"change":387,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1700},"2025-10-10",46.69,1.3,527200,{"date":1869,"open":1333,"high":1561,"low":1277,"close":1746,"change":267,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1746},"2025-10-09",-1.43,318400,{"date":1873,"open":1874,"high":1875,"low":1216,"close":1332,"change":967,"percent_change":307,"volume":1876,"transactions":9,"vwap":1332},"2025-10-08",47.16,47.35,293300,{"date":1878,"open":1642,"high":1177,"low":1319,"close":1879,"change":1880,"percent_change":146,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",46.9,0.15,385700,{"date":1883,"open":1737,"high":1306,"low":198,"close":835,"change":1197,"percent_change":136,"volume":1884,"transactions":9,"vwap":835},"2025-10-06",411300,{"date":1886,"open":1887,"high":1865,"low":209,"close":1888,"change":1178,"percent_change":673,"volume":1889,"transactions":9,"vwap":1888},"2025-10-03",46.14,46.39,310200,{"date":1891,"open":1738,"high":847,"low":1282,"close":847,"change":1019,"percent_change":431,"volume":1892,"transactions":9,"vwap":847},"2025-10-02",407500,{"date":1894,"open":1895,"high":1221,"low":1751,"close":1751,"change":500,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1751},"2025-10-01",46.25,-1.05,409400,{"date":1899,"open":1269,"high":1407,"low":23,"close":1221,"change":945,"percent_change":1172,"volume":1900,"transactions":9,"vwap":1221},"2025-09-30",465800,{"date":1902,"open":1510,"high":1230,"low":1903,"close":1277,"change":277,"percent_change":462,"volume":1904,"transactions":9,"vwap":1277},"2025-09-29",45.86,347100,{"date":1906,"open":1270,"high":1907,"low":1270,"close":1521,"change":1198,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1521},"2025-09-26",46.64,1.66,311100,{"date":1911,"open":1912,"high":1527,"low":1913,"close":849,"change":953,"percent_change":490,"volume":1914,"transactions":9,"vwap":849},"2025-09-25",45.95,45.59,284900,{"date":1916,"open":1241,"high":1917,"low":1271,"close":856,"change":960,"percent_change":163,"volume":1918,"transactions":9,"vwap":856},"2025-09-24",46.099998,333100,{"date":1920,"open":1746,"high":1509,"low":1842,"close":1750,"change":953,"percent_change":490,"volume":1921,"transactions":9,"vwap":1750},"2025-09-23",367500,{"date":1923,"open":1842,"high":1690,"low":1756,"close":1269,"change":57,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1269},"2025-09-22",1.08,557300,{"date":1927,"open":1549,"high":1228,"low":1846,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-19",45.51,-0.89,-1.92,3379700,{"date":1933,"open":1751,"high":1223,"low":1751,"close":1531,"change":126,"percent_change":1709,"volume":1934,"transactions":9,"vwap":1531},"2025-09-18",237200,{"date":1936,"open":243,"high":1319,"low":243,"close":847,"change":1231,"percent_change":591,"volume":1937,"transactions":9,"vwap":847},"2025-09-17",301700,{"date":1939,"open":1940,"high":1940,"low":1941,"close":243,"change":1334,"percent_change":1942,"volume":1943,"transactions":9,"vwap":243},"2025-09-16",46.56,45.73,-1.39,572800,{"date":1945,"open":1946,"high":242,"low":1947,"close":1700,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1700},"2025-09-15",47.51,46.61,-0.84,-1.77,272100,{"date":1952,"open":1953,"high":1617,"low":1954,"close":1946,"change":356,"percent_change":634,"volume":1955,"transactions":9,"vwap":1946},"2025-09-12",47.66,47.46,272000,{"date":1957,"open":346,"high":1108,"low":1154,"close":1107,"change":592,"percent_change":623,"volume":1958,"transactions":9,"vwap":1107},"2025-09-11",265800,{"date":1960,"open":828,"high":241,"low":1708,"close":1339,"change":1494,"percent_change":1495,"volume":1961,"transactions":9,"vwap":1339},"2025-09-10",376100,{"date":1963,"open":275,"high":343,"low":1964,"close":1177,"change":1366,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1177},"2025-09-09",47.27,-0.9,264800,{"date":1968,"open":1969,"high":263,"low":355,"close":1183,"change":1373,"percent_change":602,"volume":1970,"transactions":9,"vwap":1183},"2025-09-08",47.92,324100,{"date":1972,"open":1973,"high":1358,"low":333,"close":1384,"change":990,"percent_change":1930,"volume":1974,"transactions":9,"vwap":1384},"2025-09-05",48.99,326600,{"date":1976,"open":1977,"high":488,"low":142,"close":821,"change":1557,"percent_change":111,"volume":1978,"transactions":9,"vwap":821},"2025-09-04",49.23,367400,{"date":1980,"open":1438,"high":394,"low":827,"close":441,"change":1518,"percent_change":398,"volume":1981,"transactions":9,"vwap":441},"2025-09-03",513000,{"date":1983,"open":820,"high":1421,"low":1984,"close":394,"change":1142,"percent_change":1985,"volume":1986,"transactions":9,"vwap":394},"2025-09-02",48.39,-1.15,477100,{"date":1988,"open":1482,"high":1989,"low":1990,"close":1991,"change":1116,"percent_change":71,"volume":1992,"transactions":9,"vwap":1991},"2025-08-29",49.69,49.18,49.55,291600,{"date":1994,"open":1995,"high":1996,"low":1431,"close":1453,"change":1273,"percent_change":1439,"volume":1997,"transactions":9,"vwap":1453},"2025-08-28",49.41,49.49,256800,{"date":1999,"open":2000,"high":2001,"low":438,"close":2002,"change":25,"percent_change":1567,"volume":2003,"transactions":9,"vwap":2002},"2025-08-27",48.82,49.52,49.33,373100,{"date":2005,"open":438,"high":1973,"low":2006,"close":2007,"change":1518,"percent_change":398,"volume":2008,"transactions":9,"vwap":2007},"2025-08-26",48.48,48.87,340200,{"date":2010,"open":2011,"high":1371,"low":1129,"close":807,"change":560,"percent_change":1327,"volume":2012,"transactions":9,"vwap":807},"2025-08-25",49.22,354500,{"date":2014,"open":489,"high":2015,"low":2016,"close":2002,"change":1341,"percent_change":842,"volume":2017,"transactions":9,"vwap":2002},"2025-08-22",49.77,49.26,299600,{"date":2019,"open":2020,"high":1427,"low":2000,"close":1427,"change":131,"percent_change":1416,"volume":2021,"transactions":9,"vwap":1427},"2025-08-21",48.89,764400,{"date":2023,"open":385,"high":430,"low":1140,"close":441,"change":1116,"percent_change":2024,"volume":2025,"transactions":9,"vwap":441},"2025-08-20",0.91,557200,{"date":2027,"open":1324,"high":1114,"low":1390,"close":2006,"change":1800,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2006},"2025-08-19",2.69,525200,{"date":2031,"open":1576,"high":2032,"low":2033,"close":1340,"change":1166,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1340},"2025-08-18",47.33,46.99,-1.09,419100,{"date":2037,"open":1493,"high":1452,"low":242,"close":1613,"change":842,"percent_change":843,"volume":2038,"transactions":9,"vwap":1613},"2025-08-15",354400,{"date":2040,"open":263,"high":1384,"low":1346,"close":1183,"change":2041,"percent_change":223,"volume":2042,"transactions":9,"vwap":1183},"2025-08-14",-0.26,456700,{"date":2044,"open":1194,"high":1603,"low":241,"close":1147,"change":1732,"percent_change":541,"volume":2045,"transactions":9,"vwap":1147},"2025-08-13",282800,{"date":2047,"open":355,"high":353,"low":1339,"close":1566,"change":1061,"percent_change":326,"volume":2048,"transactions":9,"vwap":1566},"2025-08-12",399000,{"date":2050,"open":1576,"high":241,"low":1195,"close":2051,"change":146,"percent_change":1757,"volume":2052,"transactions":9,"vwap":2051},"2025-08-11",47.32,429100,{"date":2054,"open":1318,"high":2055,"low":1561,"close":2056,"change":116,"percent_change":1825,"volume":2057,"transactions":9,"vwap":2056},"2025-08-08",47.49,47,381000,{"date":2059,"open":1202,"high":1147,"low":1313,"close":1311,"change":1834,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1311},"2025-08-07",-1.24,549700,{"date":2063,"open":1223,"high":275,"low":1713,"close":242,"change":93,"percent_change":2064,"volume":2065,"transactions":9,"vwap":242},"2025-08-06",2.19,580200,{"date":2067,"open":2068,"high":2069,"low":2068,"close":1319,"change":1117,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1319},"2025-08-05",45.7,46.78,2.01,688800,{"date":2073,"open":2074,"high":1903,"low":2075,"close":1738,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1738},"2025-08-04",44.099998,44.029999,1.77,4.03,908800,{"date":2080,"open":1768,"high":1768,"low":2081,"close":1018,"change":888,"percent_change":1205,"volume":2082,"transactions":9,"vwap":1018},"2025-08-01",43.75,644100,{"date":2084,"open":1670,"high":892,"low":1670,"close":996,"change":1247,"percent_change":1757,"volume":2085,"transactions":9,"vwap":996},"2025-07-31",488700,{"date":2087,"open":2088,"high":1763,"low":2089,"close":2075,"change":1439,"percent_change":480,"volume":2090,"transactions":9,"vwap":2075},"2025-07-30",44.44,43.81,442400,{"date":2092,"open":909,"high":902,"low":995,"close":1768,"change":1709,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1768},"2025-07-29",1.23,540700,{"date":2096,"open":1026,"high":2097,"low":1670,"close":919,"change":500,"percent_change":1085,"volume":2098,"transactions":9,"vwap":919},"2025-07-28",44.29,544200,{"date":2100,"open":995,"high":864,"low":2075,"close":907,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":907},"2025-07-25",0.47,1.07,530800,{"date":2105,"open":1016,"high":1785,"low":1018,"close":2106,"change":602,"percent_change":1942,"volume":2107,"transactions":9,"vwap":2106},"2025-07-24",43.96,404300,{"date":2109,"open":2110,"high":902,"low":917,"close":2111,"change":1518,"percent_change":234,"volume":2112,"transactions":9,"vwap":2111},"2025-07-23",44.72,44.58,562600,{"date":2114,"open":1072,"high":2115,"low":1065,"close":1792,"change":1567,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1792},"2025-07-22",44.65,2.15,637300,{"date":2119,"open":2120,"high":2120,"low":934,"close":997,"change":713,"percent_change":2060,"volume":2121,"transactions":9,"vwap":997},"2025-07-21",44.4,400400,{"date":2123,"open":2124,"high":1657,"low":995,"close":1026,"change":1880,"percent_change":960,"volume":2125,"transactions":9,"vwap":1026},"2025-07-18",44.19,686600,{"date":2127,"open":1046,"high":2124,"low":2128,"close":2074,"change":960,"percent_change":136,"volume":2129,"transactions":9,"vwap":2074},"2025-07-17",43.36,634600,{"date":2131,"open":2132,"high":2133,"low":1058,"close":2134,"change":1040,"percent_change":1041,"volume":2135,"transactions":9,"vwap":2134},"2025-07-16",43.5,43.83,43.76,632600,{"date":2137,"open":2138,"high":1005,"low":1060,"close":1060,"change":1948,"percent_change":644,"volume":2139,"transactions":9,"vwap":1060},"2025-07-15",43.86,609100,{"date":2141,"open":2142,"high":1024,"low":1670,"close":1671,"change":1061,"percent_change":1732,"volume":2143,"transactions":9,"vwap":1671},"2025-07-14",43.91,771700,{"date":2145,"open":2146,"high":995,"low":2147,"close":2148,"change":1557,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-11",43.68,43.55,43.97,0.07,598800,{"date":2152,"open":865,"high":1793,"low":2153,"close":919,"change":581,"percent_change":1361,"volume":2154,"transactions":9,"vwap":919},"2025-07-10",43.78,593800,{"date":2156,"open":2157,"high":908,"low":2158,"close":1659,"change":442,"percent_change":613,"volume":2159,"transactions":9,"vwap":1659},"2025-07-09",45.099998,44.41,624700,{"date":2161,"open":1252,"high":2162,"low":2163,"close":2164,"change":1155,"percent_change":874,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",45.45,44.79,45.07,532600,{"date":2167,"open":849,"high":1903,"low":2168,"close":1816,"change":461,"percent_change":1740,"volume":2169,"transactions":9,"vwap":1816},"2025-07-07",44.98,506400,{"date":2171,"open":1738,"high":1751,"low":1762,"close":879,"change":1178,"percent_change":592,"volume":2052,"transactions":9,"vwap":879},"2025-07-03",{"date":2173,"open":1230,"high":1521,"low":200,"close":2162,"change":462,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2162},"2025-07-02",-2.22,560700,{"date":2177,"open":1531,"high":2178,"low":1227,"close":1713,"change":1572,"percent_change":1155,"volume":2179,"transactions":9,"vwap":1713},"2025-07-01",46.81,547000,{"date":2181,"open":1223,"high":1577,"low":1269,"close":1326,"change":1557,"percent_change":111,"volume":2182,"transactions":9,"vwap":1326},"2025-06-30",617500,{"date":2184,"open":1257,"high":1228,"low":1686,"close":1228,"change":592,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1228},"2025-06-27",1.15,3380900,{"date":2188,"open":1253,"high":1746,"low":1241,"close":1751,"change":1799,"percent_change":2093,"volume":2189,"transactions":9,"vwap":1751},"2025-06-26",492300,{"date":2191,"open":1240,"high":1527,"low":900,"close":221,"change":975,"percent_change":635,"volume":2192,"transactions":9,"vwap":221},"2025-06-25",604900,{"date":2194,"open":1229,"high":189,"low":1756,"close":189,"change":591,"percent_change":764,"volume":2195,"transactions":9,"vwap":189},"2025-06-24",576900,{"date":2197,"open":2198,"high":1299,"low":2164,"close":871,"change":673,"percent_change":2185,"volume":2199,"transactions":9,"vwap":871},"2025-06-23",45.32,404700,{"date":2201,"open":2202,"high":1928,"low":2203,"close":873,"change":1019,"percent_change":131,"volume":2204,"transactions":9,"vwap":873},"2025-06-20",45.22,44.95,581100,{"date":2206,"open":2207,"high":900,"low":857,"close":908,"change":1494,"percent_change":1019,"volume":2208,"transactions":9,"vwap":908},"2025-06-18",45.049999,451700,{"date":2210,"open":870,"high":1271,"low":2211,"close":1761,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1761},"2025-06-17",44.62,-0.42,-0.92,514400,{"date":2216,"open":1240,"high":1895,"low":1764,"close":2162,"change":1109,"percent_change":2212,"volume":2217,"transactions":9,"vwap":2162},"2025-06-16",445800,{"date":2219,"open":1298,"high":1257,"low":1755,"close":2220,"change":1439,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-13",45.64,-0.98,335200,{"date":2224,"open":1841,"high":2225,"low":1271,"close":189,"change":1079,"percent_change":452,"volume":2226,"transactions":9,"vwap":189},"2025-06-12",46.12,309400,{"date":2228,"open":1691,"high":2229,"low":1764,"close":1298,"change":409,"percent_change":1178,"volume":2230,"transactions":9,"vwap":1298},"2025-06-11",45.9,309800,{"date":2232,"open":1888,"high":1713,"low":886,"close":879,"change":1948,"percent_change":2233,"volume":2234,"transactions":9,"vwap":879},"2025-06-10",-1.81,820000,{"date":2236,"open":2237,"high":1637,"low":1242,"close":1326,"change":581,"percent_change":1348,"volume":2238,"transactions":9,"vwap":1326},"2025-06-09",47.060001,375100,{"date":2240,"open":1874,"high":2241,"low":1879,"close":1637,"change":2242,"percent_change":960,"volume":2243,"transactions":9,"vwap":1637},"2025-06-06",47.37,0.16,240300,{"date":2245,"open":2056,"high":335,"low":1297,"close":1561,"change":1307,"percent_change":1109,"volume":2246,"transactions":9,"vwap":1561},"2025-06-05",327500,{"date":2248,"open":1115,"high":1115,"low":1184,"close":2237,"change":1552,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2237},"2025-06-04",-2,215900,{"date":2252,"open":1359,"high":2253,"low":2056,"close":286,"change":266,"percent_change":1360,"volume":2254,"transactions":9,"vwap":286},"2025-06-03",48.37,316000,{"date":2256,"open":1202,"high":2253,"low":1946,"close":1105,"change":1040,"percent_change":71,"volume":2257,"transactions":9,"vwap":1105},"2025-06-02",427100,{"date":2259,"open":1123,"high":1621,"low":1405,"close":1598,"change":1247,"percent_change":452,"volume":2260,"transactions":9,"vwap":1598},"2025-05-30",242500,{"date":2262,"open":1193,"high":1202,"low":2237,"close":365,"change":1116,"percent_change":1391,"volume":2263,"transactions":9,"vwap":365},"2025-05-29",458200,{"date":2265,"open":1597,"high":366,"low":1203,"close":1576,"change":888,"percent_change":2213,"volume":2266,"transactions":9,"vwap":1576},"2025-05-28",298000,{"date":2268,"open":828,"high":1602,"low":1879,"close":365,"change":764,"percent_change":1866,"volume":2269,"transactions":9,"vwap":365},"2025-05-27",441200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2056,"change":1155,"percent_change":276,"volume":2275,"transactions":9,"vwap":2056},"2025-05-23",46.84,47.049999,46.66,271600,{"date":2277,"open":826,"high":285,"low":1717,"close":254,"change":551,"percent_change":928,"volume":2278,"transactions":9,"vwap":254},"2025-05-22",194800,{"date":2280,"open":263,"high":1486,"low":1339,"close":285,"change":1360,"percent_change":1335,"volume":2281,"transactions":9,"vwap":285},"2025-05-21",244900,{"date":2283,"open":252,"high":385,"low":1353,"close":1353,"change":1204,"percent_change":501,"volume":2284,"transactions":9,"vwap":1353},"2025-05-20",193200,{"date":2286,"open":2287,"high":1148,"low":2287,"close":385,"change":1068,"percent_change":1948,"volume":2288,"transactions":9,"vwap":385},"2025-05-19",48.31,176300,{"date":2290,"open":373,"high":1453,"low":1114,"close":1358,"change":451,"percent_change":721,"volume":2291,"transactions":9,"vwap":1358},"2025-05-16",181700,{"date":2293,"open":1345,"high":1148,"low":1345,"close":2294,"change":2024,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-15",48.73,1.9,186000,{"date":2298,"open":252,"high":252,"low":365,"close":1210,"change":975,"percent_change":377,"volume":2299,"transactions":9,"vwap":1210},"2025-05-14",290700,{"date":2301,"open":2000,"high":2302,"low":2303,"close":1114,"change":1366,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1114},"2025-05-13",48.97,48.49,-0.88,166600,{"date":2307,"open":2308,"high":1476,"low":1128,"close":807,"change":945,"percent_change":810,"volume":2309,"transactions":9,"vwap":807},"2025-05-12",48.96,396300,{"date":2311,"open":252,"high":2312,"low":1448,"close":1121,"change":111,"percent_change":298,"volume":2313,"transactions":9,"vwap":1121},"2025-05-09",48.6,198500,{"date":2315,"open":827,"high":441,"low":2316,"close":2253,"change":2149,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2253},"2025-05-08",48.33,0.14,222500,{"date":2320,"open":375,"high":438,"low":297,"close":2321,"change":903,"percent_change":1385,"volume":2322,"transactions":9,"vwap":2321},"2025-05-07",48.3,289400,{"date":2324,"open":333,"high":2325,"low":1194,"close":407,"change":1019,"percent_change":694,"volume":2326,"transactions":9,"vwap":407},"2025-05-06",48.28,285900,{"date":2328,"open":284,"high":1148,"low":365,"close":363,"change":1373,"percent_change":602,"volume":2329,"transactions":9,"vwap":363},"2025-05-05",371300,{"date":2331,"open":2332,"high":316,"low":1396,"close":2253,"change":1391,"percent_change":912,"volume":2333,"transactions":9,"vwap":2253},"2025-05-02",48.4,294700,{"date":2335,"open":365,"high":343,"low":1875,"close":1185,"change":490,"percent_change":421,"volume":1727,"transactions":9,"vwap":1185},"2025-05-01",{"date":2337,"open":2316,"high":2316,"low":2241,"close":1353,"change":1273,"percent_change":1439,"volume":2338,"transactions":9,"vwap":1353},"2025-04-30",211500,{"date":2340,"open":1346,"high":385,"low":1113,"close":2341,"change":772,"percent_change":1512,"volume":2342,"transactions":9,"vwap":2341},"2025-04-29",48.38,355300,{"date":2344,"open":1165,"high":1152,"low":1331,"close":365,"change":156,"percent_change":163,"volume":2345,"transactions":9,"vwap":365},"2025-04-28",319300,{"date":2347,"open":1613,"high":1613,"low":850,"close":1324,"change":571,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1324},"2025-04-25",-1.56,389600,{"date":2351,"open":2352,"high":1160,"low":1597,"close":1384,"change":655,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1384},"2025-04-24",47.96,-0.56,289000,{"date":2356,"open":2312,"high":1437,"low":1210,"close":2325,"change":337,"percent_change":131,"volume":2357,"transactions":9,"vwap":2325},"2025-04-23",229300,{"date":183,"open":1566,"high":407,"low":1964,"close":273,"change":1583,"percent_change":2359,"volume":2360,"transactions":9,"vwap":273},1.2,315400]