[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWT":3,"homepage-market-summary":35,"stock-historical-CWT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CWT","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},"California Water Service","NYSE",null,"WATER SUPPLY","California Water Service Group is a U.S. water and utilities holding company based in California. The company provides water utility and other related services in California, Washington, New Mexico, Hawaii and Texas through its wholly-owned subsidiaries. The bulk of the company's business consists of the production, purchase, storage, treatment, testing, distribution, and sale of water for domestic, industrial, public, and irrigation uses, and the provision of water for domestic and municipal fire protection services.","1,336","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9156,1.34,"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},45.96,45.42,46.21,45.3,45.05,0.91,2.02,426939.971412,7015,45.9066,53.82,41.29,469667.441850124,37.3,9551,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,88,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":17,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"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},429809,156880160.462531,-10.51,"2025-04-22",[185,186,194,205,215,226,237,247,257,267,278,289,300,311,321,332,343,353,364,373,383,392,402,413,423,432,442,451,460,469,477,487,497,505,514,523,530,539,548,556,566,575,584,594,604,614,623,634,644,654,662,672,681,691,699,708,715,720,725,730,737,744,749,756,762,769,775,784,791,799,806,813,821,827,833,840,847,853,860,869,874,880,885,893,901,908,916,924,930,938,946,954,961,970,977,985,993,1002,1009,1016,1024,1031,1037,1043,1050,1056,1064,1073,1082,1088,1094,1101,1109,1116,1125,1130,1137,1146,1153,1159,1166,1175,1181,1186,1192,1196,1203,1209,1214,1218,1226,1231,1238,1247,1253,1260,1265,1273,1281,1286,1292,1300,1305,1311,1317,1322,1328,1335,1340,1347,1351,1356,1362,1368,1375,1382,1388,1392,1399,1404,1409,1413,1419,1428,1433,1441,1444,1448,1453,1458,1465,1471,1478,1482,1487,1493,1498,1504,1511,1516,1518,1525,1529,1533,1539,1544,1549,1555,1560,1566,1572,1576,1580,1584,1590,1593,1600,1605,1609,1613,1617,1623,1628,1633,1640,1646,1651,1656,1660,1663,1666,1670,1674,1678,1684,1687,1691,1696,1702,1707,1712,1717,1722,1725,1730,1735,1740,1745,1750,1757,1762,1767,1773,1780,1785,1791,1797,1801,1805,1810,1815,1820,1826,1834,1838,1844,1849,1853,1860,1865,1869,1872,1875,1881,1885,1888,1893,1896,1899,1903,1907,1911,1915,1918,1921,1926,1929,1933,1938,1942,1946,1949,1953,1957,1964,1970,1975,1978,1982,1989,1996,1999,2003,2007,2011,2015,2018,2023,2030,2034,2037,2043,2046,2049,2054,2058,2061,2064,2068,2072,2076,2079,2082,2085,2088,2091,2094,2097,2101,2105,2109,2112,2116,2119,2123,2127,2130,2134,2137,2140,2143,2147,2151,2155,2158,2161,2164,2168,2172,2175,2180,2184,2188,2191,2194,2197,2200,2203,2207,2211,2214,2218,2222,2225,2231,2237,2242,2246,2250,2255,2257,2263,2271,2274,2278,2283,2290,2297,2302,2308,2313,2316,2320,2324,2331],{"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":188,"low":24,"close":24,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.55,-1.22,-2.64,439823.498082,8559,45.2441,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",46.05,46.63,45.71,46.27,0.43,0.94,528856.366154,8025,46.2474,{"date":206,"open":207,"high":208,"low":24,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.36,45.85,45.84,0.18,0.39,347849.785041,7615,45.7307,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",46.1,46.35,45.18,45.66,-0.51,-1.1,417096.266085,8509,45.5936,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",46.11,46.2,45.63,46.17,0.17,0.37,360841.715504,7481,46.0504,{"date":238,"open":239,"high":240,"low":208,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",46.26,46.68,46,-0.07,-0.15,468200.509389,9685,46.1107,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":189,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.07,47.09,46.02,46.07,-2.58,412588.725345,8322,46.2092,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":111,"volume":264,"transactions":265,"vwap":266},"2026-09-22",47.34,47.6,47.055,47.29,0.03,392009.546927,8715,47.3528,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",47.25,47.675,47.18,47.26,-0.12,-0.25,366319.427817,7867,47.3566,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",47.51,47.68,47.15,47.38,-0.5,-1.04,839785.603173,5821,47.3741,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",48.19,48.29,47.585,47.88,-0.17,-0.35,366129.328409,8321,47.9079,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",48.03,48.36,47.7,48.05,0.23,0.48,338651.388832,6999,48.0035,{"date":312,"open":291,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",48.54,47.72,47.82,-0.41,-0.85,406872.576541,8480,47.9346,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",48.63,48.82,47.85,48.23,0.01,0.02,382582.555746,8510,48.2099,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",49.88,49.9,47.96,48.22,-0.64,-1.31,335073.391877,7729,48.2883,{"date":344,"open":345,"high":346,"low":347,"close":142,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.63,49.67,48.73,-0.57,-1.15,392803.18906,9021,48.9481,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",49.85,50.1,49.26,49.43,-0.44,-0.88,365598.639059,8784,49.494,{"date":365,"open":366,"high":366,"low":345,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",50.19,49.87,-0.16,-0.32,381658.332078,8395,49.8784,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":284,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",49.76,50.42,49.56,50.03,-0.99,557342.431454,9609,50.0321,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":211,"percent_change":136,"volume":389,"transactions":390,"vwap":391},"2026-09-03",50.47,50.95,50.07,50.53,714979.735228,13382,50.5342,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":131,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",49.73,50.5,49.55,50.14,0.8,1606367.928726,19188,50.1018,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",50.21,50.295,49.49,49.74,-0.23,-0.46,472559.641392,8389,49.7871,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":221,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",50,50.27,49.6,49.97,-1.01,546922.639324,8174,49.9673,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":211,"percent_change":136,"volume":429,"transactions":430,"vwap":431},"2026-08-28",50.3,50.67,49.96,50.48,344457.761433,6964,50.4348,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":295,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",49.78,50.17,49.17,50.09,-0.34,276899.885878,6734,50.0191,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":296,"percent_change":448,"volume":449,"transactions":411,"vwap":450},"2026-08-26",50.57,50.68,50.11,50.26,-0.69,341016.217537,50.318,{"date":452,"open":386,"high":453,"low":437,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",50.99,50.61,-0.24,-0.47,427158.631976,7632,50.5007,{"date":461,"open":346,"high":462,"low":345,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",51,50.85,1.3,2.62,409505.959363,8589,50.7887,{"date":470,"open":378,"high":471,"low":472,"close":396,"change":456,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",50.16,49.35,-0.94,322588.806652,7834,49.647,{"date":478,"open":479,"high":405,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",49.75,49.635,50.02,0.11,0.22,937217.056517,12130,50.0043,{"date":488,"open":489,"high":376,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",50.01,49.82,49.91,0.05,0.1,630511.778372,9570,50.0604,{"date":498,"open":499,"high":416,"low":479,"close":500,"change":501,"percent_change":131,"volume":502,"transactions":503,"vwap":504},"2026-08-18",50.15,49.86,0.2,580980.100214,10787,49.9498,{"date":506,"open":437,"high":404,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",48.94,49.66,-0.74,-1.47,305007.951932,7899,49.5254,{"date":515,"open":387,"high":395,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",49.92,50.4,0.21,0.42,393488.382542,6884,50.2877,{"date":524,"open":525,"high":526,"low":356,"close":366,"change":518,"percent_change":519,"volume":527,"transactions":528,"vwap":529},"2026-08-13",50.28,50.66,353972.642376,8171,50.247,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",50.04,49.51,49.98,0,371903.208497,7816,49.8463,{"date":540,"open":541,"high":542,"low":543,"close":534,"change":544,"percent_change":106,"volume":545,"transactions":546,"vwap":547},"2026-08-11",49.7,50.18,49.22,0.5,314762.321341,7019,49.8567,{"date":549,"open":355,"high":427,"low":436,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",49.48,-1.05,-2.08,419936.922773,9900,49.4959,{"date":557,"open":558,"high":559,"low":560,"close":388,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",49.07,50.71,48.62,1.1,2.23,487055.124971,8412,50.3051,{"date":567,"open":356,"high":568,"low":569,"close":358,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",50.31,49.34,-0.31,-0.62,362098.005797,7860,49.5823,{"date":576,"open":471,"high":577,"low":578,"close":407,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",50.475,49.45,-0.56,-1.11,459940.757828,8001,49.7249,{"date":585,"open":586,"high":587,"low":588,"close":425,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",49,50.415,48.39,0.92,1.86,475998.316152,10522,49.926,{"date":595,"open":596,"high":597,"low":472,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",50.46,50.88,49.38,-0.73,-1.46,806695.475938,10147,49.8695,{"date":605,"open":606,"high":607,"low":608,"close":446,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",50.93,51.4,49.99,-0.39,-0.77,1311502.073716,12548,50.258,{"date":615,"open":616,"high":30,"low":617,"close":395,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",53.56,50.38,-1.23,-2.38,658165.535252,13016,50.8592,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",52.17,52.8899,51.27,51.73,-0.71,-1.35,471672.069533,10266,51.7389,{"date":635,"open":636,"high":637,"low":386,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",51.46,53.125,52.44,1.65,3.25,444286.93831,11458,52.443,{"date":645,"open":385,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",51.15,50.0501,50.79,0.07,0.14,327437.063468,8871,50.7755,{"date":655,"open":656,"high":657,"low":526,"close":658,"change":455,"percent_change":456,"volume":659,"transactions":660,"vwap":661},"2026-07-24",51.35,51.66,50.72,305053.699325,7891,50.9454,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":242,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",50.7,51.51,50.25,50.96,-0.14,368354.45845,8415,51.0089,{"date":673,"open":674,"high":656,"low":454,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",50.98,51.03,0.41,0.81,246277.60956,8700,50.9267,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",50.2,51.11,50.62,-0.76,-1.48,309256.964157,7804,50.6287,{"date":692,"open":693,"high":693,"low":462,"close":694,"change":284,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",52.51,51.38,-0.96,290205.550016,7056,51.4451,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",52.14,52.28,51.22,51.88,0.54,1.05,955600,{"date":709,"open":367,"high":607,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",49.71,51.34,1.61,3.24,475900,{"date":716,"open":717,"high":444,"low":578,"close":394,"change":718,"percent_change":579,"volume":719,"transactions":9,"vwap":394},"2026-07-15",49.95,-0.28,641500,{"date":721,"open":471,"high":428,"low":722,"close":723,"change":327,"percent_change":328,"volume":724,"transactions":9,"vwap":723},"2026-07-14",49.68,50.0099983,275800,{"date":726,"open":375,"high":517,"low":375,"close":415,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":415},"2026-07-13",0.29,0.58,276300,{"date":731,"open":732,"high":733,"low":732,"close":710,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":710},"2026-07-10",49.31,49.89,0.6,1.22,237100,{"date":738,"open":543,"high":739,"low":740,"close":741,"change":455,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",49.52,48.93,49.11,-0.49,487900,{"date":745,"open":746,"high":471,"low":569,"close":472,"change":438,"percent_change":747,"volume":748,"transactions":9,"vwap":472},"2026-07-08",49.79,-0.68,359200,{"date":750,"open":608,"high":751,"low":752,"close":753,"change":483,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-07",50.94,49.64,49.69,0.44,359700,{"date":757,"open":471,"high":471,"low":758,"close":759,"change":686,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",49.27,49.47,-1.51,409400,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":65,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-02",48.52,50.43,50.23,2.43,458200,{"date":770,"open":771,"high":394,"low":772,"close":773,"change":211,"percent_change":398,"volume":774,"transactions":9,"vwap":773},"2026-07-01",48.74,48.56,49.040001,658300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",48.81,49.65,48.44,48.65,-0.26,-0.53,549600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":295,"percent_change":296,"volume":790,"transactions":9,"vwap":789},"2026-06-29",48.72,49.19,48.35,48.91,647800,{"date":792,"open":337,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",49.09,47.81,49.080002,1.53,3.22,2059600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":126,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",46.81,48.27,47.55,0.53,693100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":93,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",46.56,47.4,47.3,2.2,505600,{"date":814,"open":209,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",46.39,45.6,46.28,1.08,2.39,426700,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":535,"percent_change":535,"volume":826,"transactions":9,"vwap":823},"2026-06-22",45.2,45.59,45.02,434500,{"date":828,"open":829,"high":830,"low":831,"close":823,"change":501,"percent_change":754,"volume":832,"transactions":9,"vwap":823},"2026-06-18",45,45.39,44.75,852500,{"date":834,"open":835,"high":836,"low":837,"close":829,"change":838,"percent_change":379,"volume":839,"transactions":9,"vwap":829},"2026-06-17",45.099998,45.45,44.74,-0.45,484300,{"date":841,"open":842,"high":843,"low":844,"close":836,"change":845,"percent_change":210,"volume":846,"transactions":9,"vwap":836},"2026-06-16",45.68,45.91,45.15,0.08,503300,{"date":848,"open":844,"high":849,"low":825,"close":850,"change":851,"percent_change":359,"volume":852,"transactions":9,"vwap":850},"2026-06-15",45.61,45.37,-0.2,582700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":483,"percent_change":58,"volume":859,"transactions":9,"vwap":858},"2026-06-12",45.46,46.029999,45.25,45.57,416300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",46.29,46.58,44.98,45.35,-0.72,-1.56,782400,{"date":870,"open":871,"high":872,"low":252,"close":252,"change":369,"percent_change":448,"volume":873,"transactions":9,"vwap":252},"2026-06-10",46.88,47.36,505400,{"date":875,"open":830,"high":240,"low":876,"close":815,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":815},"2026-06-09",45.29,1.26,2.79,377200,{"date":881,"open":882,"high":228,"low":883,"close":883,"change":448,"percent_change":760,"volume":884,"transactions":9,"vwap":883},"2026-06-08",45.47,45.13,345800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":728,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-05",45.28,46.23,45.23,45.82,1.28,389200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":58,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",45.48,45.64,44.93,45.24,1.09,367300,{"date":902,"open":889,"high":903,"low":904,"close":831,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":831},"2026-06-03",45.52,44.59,-0.59,-1.3,865700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":92,"volume":915,"transactions":9,"vwap":913},"2026-06-02",44.099998,45.75,43.92,45.34,1.48,704800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",45.080002,43.85,43.86,-1.24,-2.75,671500,{"date":925,"open":926,"high":219,"low":927,"close":835,"change":891,"percent_change":928,"volume":929,"transactions":9,"vwap":835},"2026-05-29",43.75,43.62,2.92,1267800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":455,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-28",43.81,44.4,43.74,43.82,-0.54,488600,{"date":939,"open":934,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",44.31,43.25,44.060001,0.56,1.29,729800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":838,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",44.049999,44.07,43.46,43.5,-1.02,565300,{"date":955,"open":956,"high":910,"low":957,"close":958,"change":163,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",43.080002,43.07,43.95,1.71,555200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",43.3,43.69,42.97,43.21,-0.13,-0.3,461700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":200,"percent_change":51,"volume":976,"transactions":9,"vwap":975},"2026-05-20",42.95,43.36,42.71,43.34,486000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":518,"volume":984,"transactions":9,"vwap":982},"2026-05-19",42.84,43.38,42.74,42.91,0.09,235200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":156,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-18",42.58,43.49,42.51,42.82,0.82,342700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",43.6,43.72,42.43,42.47,-0.98,-2.26,392400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":650,"percent_change":146,"volume":1008,"transactions":9,"vwap":1007},"2026-05-14",43.48,43.99,43.24,43.45,436300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":967,"percent_change":968,"volume":1015,"transactions":9,"vwap":1014},"2026-05-13",43.16,43.41,42.83,43.31,347800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":943,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",43.27,43.84,43.049999,43.44,1.31,366800,{"date":1025,"open":941,"high":1026,"low":1027,"close":1028,"change":905,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",43.64,42.7,42.88,-1.36,331100,{"date":1032,"open":1033,"high":1034,"low":973,"close":1035,"change":243,"percent_change":438,"volume":1036,"transactions":9,"vwap":1035},"2026-05-08",43.58,44.15,43.47,328600,{"date":1038,"open":1028,"high":1039,"low":989,"close":927,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":927},"2026-05-07",43.91,0.59,1.37,547300,{"date":1044,"open":1045,"high":1046,"low":987,"close":1047,"change":116,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-06",42.8,43.29,43.029999,-0.02,443600,{"date":1051,"open":1052,"high":1012,"low":1053,"close":1054,"change":116,"percent_change":1048,"volume":1055,"transactions":9,"vwap":1054},"2026-05-05",42.99,42.78,43.040001,406600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1020,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1020},"2026-05-04",42.029999,43.51,41.96,0.69,1.63,562500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",42.56,42.94,41.89,42.36,0.12,0.28,664100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",45.44,45.92,41.93,42.24,-3.14,-6.92,1155800,{"date":1083,"open":1084,"high":218,"low":865,"close":1085,"change":349,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",46.15,45.38,-2.47,380100,{"date":1089,"open":1090,"high":803,"low":1091,"close":1092,"change":493,"percent_change":483,"volume":1093,"transactions":9,"vwap":1092},"2026-04-28",47.11,46.42,46.53,391600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":492,"percent_change":482,"volume":1100,"transactions":9,"vwap":1099},"2026-04-27",46.64,47.16,46.4,46.43,400600,{"date":1102,"open":1103,"high":1104,"low":229,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",47.52,47.79,46.38,-1.14,-2.4,2184800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1103,"change":106,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-04-23",46.98,48.080002,46.12,2.17,479300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",46.33,46.89,46.31,46.51,0.31,0.67,441100,{"date":1126,"open":871,"high":269,"low":1084,"close":229,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":229},"2026-04-21",-0.65,-1.39,456100,{"date":1131,"open":1132,"high":810,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",44.8,46.85,1.89,4.2,741900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",44.53,45.060001,44.040001,44.96,0.15,0.33,1502800,{"date":1147,"open":1148,"high":1149,"low":940,"close":1150,"change":1151,"percent_change":727,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",44.52,44.89,44.81,0.13,654500,{"date":1154,"open":1132,"high":918,"low":1155,"close":1156,"change":838,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",44.27,44.68,-1,382300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":883,"change":328,"percent_change":1164,"volume":1165,"transactions":9,"vwap":883},"2026-04-14",44.78,45.33,44.33,0.04,398800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",46.61,46.83,44.34,45.11,-1.83,-3.9,748400,{"date":1176,"open":269,"high":1177,"low":1178,"close":1179,"change":668,"percent_change":968,"volume":1180,"transactions":9,"vwap":1179},"2026-04-10",47.27,46.84,46.94,284200,{"date":1182,"open":849,"high":262,"low":830,"close":1183,"change":1022,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",47.080002,2.86,512700,{"date":1187,"open":1188,"high":20,"low":1189,"close":1190,"change":111,"percent_change":1151,"volume":1191,"transactions":9,"vwap":1190},"2026-04-08",45.26,44.66,45.77,443000,{"date":1193,"open":1190,"high":1113,"low":1194,"close":198,"change":1164,"percent_change":983,"volume":1195,"transactions":9,"vwap":198},"2026-04-07",45.5,378700,{"date":1197,"open":209,"high":229,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",45.43,45.67,-0.58,-1.25,255700,{"date":1204,"open":1205,"high":239,"low":1206,"close":1207,"change":163,"percent_change":1062,"volume":1208,"transactions":9,"vwap":1207},"2026-04-02",46.040001,45.55,46.25,211300,{"date":1210,"open":1211,"high":911,"low":897,"close":1212,"change":232,"percent_change":233,"volume":1213,"transactions":9,"vwap":1212},"2026-04-01",44.94,45.51,231100,{"date":1215,"open":1207,"high":1207,"low":835,"close":913,"change":629,"percent_change":1216,"volume":1217,"transactions":9,"vwap":913},"2026-03-31",-1.54,263100,{"date":1219,"open":1198,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-30",46.16,45.0099983,46.049999,1.04,2.31,386500,{"date":1227,"open":1228,"high":836,"low":1229,"close":1221,"change":242,"percent_change":368,"volume":1230,"transactions":9,"vwap":1221},"2026-03-27",45.049999,44.71,231200,{"date":1232,"open":1233,"high":835,"low":1234,"close":918,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":918},"2026-03-26",44.2,44.18,1.14,2.59,256400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",44.44,44.6,43.57,43.94,-0.33,-0.75,588900,{"date":1248,"open":1155,"high":857,"low":1249,"close":1155,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1155},"2026-03-24",44.21,-0.18,-0.4,380900,{"date":1254,"open":1255,"high":1256,"low":958,"close":1257,"change":705,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-23",44.32,45.029999,44.45,1.23,497100,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1039,"change":1244,"percent_change":1245,"volume":1264,"transactions":9,"vwap":1039},"2026-03-20",44.54,43.78,1648600,{"date":1266,"open":1020,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-19",44.29,42.98,44.24,0.97,2.24,586200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1018,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1018},"2026-03-18",43.7,44.26,43.22,-1.07,-2.41,455600,{"date":1282,"open":913,"high":1283,"low":948,"close":1170,"change":448,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1170},"2026-03-17",45.58,-1.53,396400,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1256,"change":295,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1256},"2026-03-16",45.53,44.72,-0.38,359500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":823,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":823},"2026-03-13",44.84,45.22,44.3,0.83,1.87,273700,{"date":1301,"open":1275,"high":1188,"low":1275,"close":1302,"change":1122,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-12",44.37,0.7,551800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":942,"change":482,"percent_change":126,"volume":1310,"transactions":9,"vwap":942},"2026-03-11",44,44.13,42.75,852300,{"date":1312,"open":829,"high":865,"low":1313,"close":958,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":958},"2026-03-10",43.83,-1.73,-3.79,459800,{"date":1318,"open":1319,"high":911,"low":1320,"close":842,"change":983,"percent_change":501,"volume":1321,"transactions":9,"vwap":842},"2026-03-09",45.4,44.85,385200,{"date":1323,"open":1324,"high":1324,"low":837,"close":824,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":824},"2026-03-06",45.65,-0.19,-0.42,365400,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":253,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",46.57,45.72,45.78,-1.21,304200,{"date":1336,"open":1169,"high":1337,"low":252,"close":1338,"change":1164,"percent_change":983,"volume":1339,"transactions":9,"vwap":1338},"2026-03-04",47.33,46.99,362800,{"date":1341,"open":1085,"high":282,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-03",44.92,46.95,1.56,3.44,463800,{"date":1348,"open":1294,"high":895,"low":1349,"close":830,"change":1122,"percent_change":1061,"volume":1350,"transactions":9,"vwap":830},"2026-03-02",44.62,454400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":918,"change":58,"percent_change":561,"volume":1355,"transactions":9,"vwap":918},"2026-02-27",44.77,45.56,506900,{"date":1357,"open":1358,"high":856,"low":1148,"close":904,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":904},"2026-02-26",44.7,-2.05,-4.4,751600,{"date":1363,"open":1105,"high":1364,"low":1365,"close":1096,"change":1366,"percent_change":728,"volume":1367,"transactions":9,"vwap":1096},"2026-02-25",46.75,45.41,0.27,302200,{"date":1369,"open":1168,"high":1370,"low":1207,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",46.79,46.37,-0.04,-0.09,290200,{"date":1376,"open":1377,"high":1099,"low":1378,"close":1379,"change":141,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-23",45.83,45.73,46.41,1.44,384700,{"date":1383,"open":1384,"high":1385,"low":1212,"close":911,"change":838,"percent_change":1386,"volume":1387,"transactions":9,"vwap":911},"2026-02-20",46.46,46.7,-0.97,292900,{"date":1389,"open":1390,"high":1105,"low":220,"close":229,"change":754,"percent_change":1391,"volume":768,"transactions":9,"vwap":229},"2026-02-19",45.99,0.96,{"date":1393,"open":1379,"high":1394,"low":1395,"close":1396,"change":599,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-18",46.47,45.74,45.76,-1.57,346700,{"date":1400,"open":1364,"high":1401,"low":199,"close":1402,"change":242,"percent_change":243,"volume":1403,"transactions":9,"vwap":1402},"2026-02-17",47.029999,46.49,304300,{"date":1405,"open":230,"high":808,"low":836,"close":808,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":808},"2026-02-13",1.11,2.44,246300,{"date":1410,"open":1249,"high":911,"low":1249,"close":836,"change":464,"percent_change":1411,"volume":1412,"transactions":9,"vwap":836},"2026-02-12",2.94,494100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1034,"change":296,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1034},"2026-02-11",44.73,43.8,-0.79,332800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-10",44.22,44.83,44.080002,44.5,0.51,1.16,441900,{"date":1429,"open":1430,"high":1430,"low":951,"close":1005,"change":1431,"percent_change":78,"volume":1432,"transactions":9,"vwap":1005},"2026-02-09",44.16,-0.48,295800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1127,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-06",45.12,45.8,44.46,44.47,-1.44,441700,{"date":1442,"open":836,"high":198,"low":1211,"close":1435,"change":210,"percent_change":131,"volume":1443,"transactions":9,"vwap":1435},"2026-02-05",324100,{"date":1445,"open":1228,"high":1365,"low":1446,"close":1211,"change":58,"percent_change":561,"volume":1447,"transactions":9,"vwap":1211},"2026-02-04",44.58,272700,{"date":1449,"open":1450,"high":855,"low":1267,"close":1257,"change":1451,"percent_change":967,"volume":1452,"transactions":9,"vwap":1257},"2026-02-03",44.57,-0.06,280000,{"date":1454,"open":1294,"high":219,"low":1255,"close":1455,"change":1325,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-02",44.51,-0.43,331900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1358,"change":306,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1358},"2026-01-30",44.42,44.82,44.14,0.52,490500,{"date":1466,"open":1467,"high":1422,"low":1141,"close":1438,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1438},"2026-01-29",44.19,0.85,1.95,525900,{"date":1472,"open":1438,"high":1473,"low":1474,"close":927,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":927},"2026-01-28",44.9,43.52,-0.92,-2.07,456300,{"date":1479,"open":1480,"high":844,"low":1233,"close":1262,"change":263,"percent_change":649,"volume":1481,"transactions":9,"vwap":1262},"2026-01-27",44.38,274800,{"date":1483,"open":1484,"high":829,"low":1421,"close":1455,"change":156,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1455},"2026-01-26",44.43,0.79,235300,{"date":1488,"open":1489,"high":1490,"low":912,"close":1430,"change":317,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1430},"2026-01-23",44.86,45.040001,-1.89,372400,{"date":1494,"open":1495,"high":835,"low":1496,"close":1221,"change":233,"percent_change":1297,"volume":1497,"transactions":9,"vwap":1221},"2026-01-22",44.56,44.35,302700,{"date":1499,"open":897,"high":829,"low":1034,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-21",44.64,-0.05,-0.11,395600,{"date":1505,"open":1506,"high":1194,"low":1507,"close":1508,"change":999,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-20",45.32,44.61,44.69,-2.15,300900,{"date":1512,"open":1513,"high":1514,"low":858,"close":1199,"change":579,"percent_change":1333,"volume":1515,"transactions":9,"vwap":1199},"2026-01-16",45.9,46.24,483400,{"date":1517,"open":1199,"high":1099,"low":1324,"close":888,"change":943,"percent_change":1258,"volume":892,"transactions":9,"vwap":888},"2026-01-15",{"date":1519,"open":1520,"high":1331,"low":1521,"close":1199,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1199},"2026-01-14",44.55,44.49,1.15,2.58,376800,{"date":1526,"open":1148,"high":1358,"low":1527,"close":1148,"change":1451,"percent_change":967,"volume":1528,"transactions":9,"vwap":1148},"2026-01-13",43.93,288600,{"date":1530,"open":927,"high":1221,"low":927,"close":1446,"change":1270,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1446},"2026-01-12",2.22,311400,{"date":1534,"open":964,"high":1535,"low":1536,"close":1537,"change":1501,"percent_change":1502,"volume":1538,"transactions":9,"vwap":1537},"2026-01-09",44.0099983,43.19,43.61,261300,{"date":1540,"open":957,"high":1541,"low":957,"close":1542,"change":519,"percent_change":1270,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",44.029999,43.66,212100,{"date":1545,"open":1035,"high":995,"low":1546,"close":1006,"change":1373,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1006},"2026-01-07",42.9,-0.21,315400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1485,"percent_change":590,"volume":1554,"transactions":9,"vwap":1552},"2026-01-06",42.54,43.33,42.49,338000,{"date":1556,"open":972,"high":972,"low":1557,"close":1551,"change":316,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1551},"2026-01-05",42.099998,-0.95,345600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":972,"change":1290,"percent_change":360,"volume":1565,"transactions":9,"vwap":972},"2026-01-02",43.2,43.28,42.76,256100,{"date":1567,"open":927,"high":1568,"low":1569,"close":1552,"change":455,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1552},"2025-12-31",43.79,43.15,-0.55,230100,{"date":1573,"open":1574,"high":1039,"low":950,"close":1242,"change":327,"percent_change":328,"volume":1575,"transactions":9,"vwap":1242},"2025-12-30",43.56,211900,{"date":1577,"open":980,"high":1578,"low":980,"close":1574,"change":1143,"percent_change":156,"volume":1579,"transactions":9,"vwap":1574},"2025-12-29",43.65,205400,{"date":1581,"open":973,"high":1004,"low":1582,"close":1012,"change":1070,"percent_change":1071,"volume":1583,"transactions":9,"vwap":1012},"2025-12-26",43.18,272900,{"date":1585,"open":1586,"high":1007,"low":1587,"close":1046,"change":1588,"percent_change":943,"volume":1589,"transactions":9,"vwap":1046},"2025-12-24",43.13,43.11,0.24,166500,{"date":1591,"open":966,"high":1007,"low":1546,"close":1020,"change":408,"percent_change":782,"volume":1592,"transactions":9,"vwap":1020},"2025-12-23",333900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1563,"change":131,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1563},"2025-12-22",42.67,43.53,42.64,0.93,381500,{"date":1601,"open":1602,"high":1460,"low":1309,"close":1028,"change":999,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1028},"2025-12-19",44.39,-2.23,1267200,{"date":1606,"open":920,"high":1296,"low":1007,"close":920,"change":1607,"percent_change":408,"volume":1608,"transactions":9,"vwap":920},"2025-12-18",-0.1,316700,{"date":1610,"open":926,"high":1276,"low":1021,"close":1611,"change":111,"percent_change":650,"volume":1612,"transactions":9,"vwap":1611},"2025-12-17",43.96,307100,{"date":1614,"open":1005,"high":1034,"low":1014,"close":1615,"change":983,"percent_change":518,"volume":1616,"transactions":9,"vwap":1615},"2025-12-16",43.9,422900,{"date":1618,"open":1255,"high":1619,"low":1052,"close":932,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":932},"2025-12-15",44.48,-0.36,-0.82,1564100,{"date":1624,"open":1275,"high":1424,"low":941,"close":1625,"change":589,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-12",44.17,2.13,463900,{"date":1629,"open":1536,"high":1630,"low":956,"close":941,"change":754,"percent_change":1631,"volume":1632,"transactions":9,"vwap":941},"2025-12-11",43.97,1.03,314000,{"date":1634,"open":1635,"high":956,"low":1636,"close":1637,"change":544,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-10",42.34,42.040001,42.81,1.18,513300,{"date":1641,"open":1275,"high":949,"low":31,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-09",42.31,-1.29,-2.96,1169800,{"date":1647,"open":1461,"high":1461,"low":1596,"close":995,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":995},"2025-12-08",-1.28,-2.85,368000,{"date":1652,"open":1430,"high":1188,"low":1535,"close":1653,"change":1040,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-05",44.88,1.33,379400,{"date":1657,"open":1437,"high":829,"low":1430,"close":1267,"change":1658,"percent_change":742,"volume":1659,"transactions":9,"vwap":1267},"2025-12-04",-0.22,364700,{"date":1661,"open":918,"high":824,"low":1269,"close":1455,"change":455,"percent_change":936,"volume":1662,"transactions":9,"vwap":1455},"2025-12-03",244600,{"date":1664,"open":850,"high":1206,"low":1446,"close":831,"change":409,"percent_change":952,"volume":1665,"transactions":9,"vwap":831},"2025-12-02",444400,{"date":1667,"open":918,"high":1206,"low":897,"close":1668,"change":368,"percent_change":296,"volume":1669,"transactions":9,"vwap":1668},"2025-12-01",45.21,327600,{"date":1671,"open":198,"high":198,"low":1490,"close":850,"change":967,"percent_change":1672,"volume":1673,"transactions":9,"vwap":850},"2025-11-28",-0.29,180700,{"date":1675,"open":1199,"high":1676,"low":1194,"close":1194,"change":851,"percent_change":359,"volume":1677,"transactions":9,"vwap":1194},"2025-11-26",46.22,611700,{"date":1679,"open":1513,"high":1680,"low":858,"close":1681,"change":1122,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-25",46.32,45.7,0.68,401500,{"date":1685,"open":1206,"high":824,"low":829,"close":830,"change":967,"percent_change":1672,"volume":1686,"transactions":9,"vwap":830},"2025-11-24",419400,{"date":1688,"open":1500,"high":228,"low":1243,"close":903,"change":1235,"percent_change":1689,"volume":1690,"transactions":9,"vwap":903},"2025-11-21",2.57,413700,{"date":1692,"open":1430,"high":1693,"low":949,"close":1480,"change":126,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1480},"2025-11-20",44.79,0.57,295200,{"date":1697,"open":1211,"high":1211,"low":1698,"close":1308,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1308},"2025-11-19",44.02,-0.87,-1.93,337500,{"date":1703,"open":1395,"high":1704,"low":897,"close":829,"change":456,"percent_change":1705,"volume":1706,"transactions":9,"vwap":829},"2025-11-18",45.88,-1.03,333600,{"date":1708,"open":1709,"high":1514,"low":1198,"close":882,"change":1290,"percent_change":1710,"volume":1711,"transactions":9,"vwap":882},"2025-11-17",45.81,-0.83,218600,{"date":1713,"open":1714,"high":1715,"low":1365,"close":208,"change":111,"percent_change":1151,"volume":1716,"transactions":9,"vwap":208},"2025-11-14",46.099998,46.52,277600,{"date":1718,"open":1206,"high":1719,"low":1435,"close":1720,"change":146,"percent_change":1303,"volume":1721,"transactions":9,"vwap":1720},"2025-11-13",45.98,45.79,248400,{"date":1723,"open":228,"high":1091,"low":882,"close":882,"change":695,"percent_change":1476,"volume":1724,"transactions":9,"vwap":882},"2025-11-12",305800,{"date":1726,"open":856,"high":1119,"low":1727,"close":1099,"change":1682,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1099},"2025-11-11",45.93,1.49,283900,{"date":1731,"open":241,"high":1220,"low":1194,"close":911,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":911},"2025-11-10",-0.86,-1.85,257500,{"date":1736,"open":1715,"high":1737,"low":22,"close":1168,"change":1738,"percent_change":943,"volume":1739,"transactions":9,"vwap":1168},"2025-11-07",47.049999,0.26,328900,{"date":1741,"open":1742,"high":1743,"low":1514,"close":218,"change":368,"percent_change":438,"volume":1744,"transactions":9,"vwap":218},"2025-11-06",46.73,47.32,363300,{"date":1746,"open":1737,"high":1104,"low":1747,"close":1121,"change":1748,"percent_change":580,"volume":1749,"transactions":9,"vwap":1121},"2025-11-05",46.5,-0.52,558000,{"date":1751,"open":1490,"high":1752,"low":1753,"close":1401,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1401},"2025-11-04",47.5,44.65,2.06,4.58,1113200,{"date":1758,"open":1307,"high":1490,"low":1759,"close":1760,"change":1040,"percent_change":1654,"volume":1761,"transactions":9,"vwap":1760},"2025-11-03",42.87,44.97,537200,{"date":1763,"open":1353,"high":844,"low":1307,"close":1480,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1480},"2025-10-31",-0.81,-1.79,844000,{"date":1768,"open":1769,"high":1112,"low":1693,"close":1770,"change":1000,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-30",46.77,45.19,-4.76,721600,{"date":1774,"open":569,"high":569,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-29",47.2,47.45,-1.91,-3.87,420600,{"date":1781,"open":472,"high":346,"low":1782,"close":1783,"change":781,"percent_change":1748,"volume":1784,"transactions":9,"vwap":1783},"2025-10-28",48.6,49.36,405900,{"date":1786,"open":758,"high":1787,"low":1788,"close":1789,"change":1164,"percent_change":845,"volume":1790,"transactions":9,"vwap":1789},"2025-10-27",50.099998,48.69,49.62,403500,{"date":1792,"open":1793,"high":542,"low":1794,"close":1795,"change":718,"percent_change":579,"volume":1796,"transactions":9,"vwap":1795},"2025-10-24",50.13,49.32,49.58,264500,{"date":1798,"open":746,"high":376,"low":1799,"close":500,"change":482,"percent_change":483,"volume":1800,"transactions":9,"vwap":500},"2025-10-23",49.060001,444500,{"date":1802,"open":417,"high":1803,"low":795,"close":479,"change":483,"percent_change":754,"volume":1804,"transactions":9,"vwap":479},"2025-10-22",50.44,356900,{"date":1806,"open":358,"high":407,"low":1807,"close":1808,"change":967,"percent_change":781,"volume":1809,"transactions":9,"vwap":1808},"2025-10-21",48.67,49.53,388600,{"date":1811,"open":772,"high":710,"low":1812,"close":508,"change":1813,"percent_change":1224,"volume":1814,"transactions":9,"vwap":508},"2025-10-20",48.21,1.12,330900,{"date":1816,"open":1817,"high":771,"low":1818,"close":313,"change":1143,"percent_change":1122,"volume":1819,"transactions":9,"vwap":313},"2025-10-17",48.42,48.2,460800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":588,"change":156,"percent_change":43,"volume":1825,"transactions":9,"vwap":588},"2025-10-16",48.029999,48.76,47.95,356200,{"date":1827,"open":1828,"high":1812,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-15",46.65,46.59,48.040001,1.27,2.72,339000,{"date":1835,"open":1402,"high":272,"low":1402,"close":1769,"change":1836,"percent_change":93,"volume":1837,"transactions":9,"vwap":1769},"2025-10-14",0.47,363700,{"date":1839,"open":1737,"high":872,"low":1840,"close":1841,"change":473,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-13",46.0099983,46.3,-1.99,321300,{"date":1845,"open":1179,"high":872,"low":1846,"close":1847,"change":307,"percent_change":1631,"volume":1848,"transactions":9,"vwap":1847},"2025-10-10",46.54,47.24,329800,{"date":1850,"open":1119,"high":1097,"low":1394,"close":1851,"change":1501,"percent_change":1502,"volume":1852,"transactions":9,"vwap":1851},"2025-10-09",46.76,311300,{"date":1854,"open":1855,"high":1133,"low":1856,"close":801,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":801},"2025-10-08",46.44,45.89,0.46,0.99,452100,{"date":1861,"open":1862,"high":815,"low":855,"close":218,"change":677,"percent_change":1863,"volume":1864,"transactions":9,"vwap":218},"2025-10-07",45.62,1.78,302000,{"date":1866,"open":219,"high":1867,"low":1422,"close":1867,"change":650,"percent_change":1122,"volume":1868,"transactions":9,"vwap":1867},"2025-10-06",45.54,313300,{"date":1870,"open":1161,"high":1681,"low":1156,"close":1319,"change":1485,"percent_change":1871,"volume":884,"transactions":9,"vwap":1319},"2025-10-03",1.77,{"date":1873,"open":1424,"high":1156,"low":1243,"close":1507,"change":111,"percent_change":1151,"volume":1874,"transactions":9,"vwap":1507},"2025-10-02",442100,{"date":1876,"open":1205,"high":1877,"low":1455,"close":1520,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1520},"2025-10-01",46.080002,-1.34,-2.92,337400,{"date":1882,"open":1194,"high":251,"low":1194,"close":1856,"change":804,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1856},"2025-09-30",1.17,430700,{"date":1886,"open":858,"high":816,"low":1490,"close":207,"change":570,"percent_change":747,"volume":1887,"transactions":9,"vwap":207},"2025-09-29",308800,{"date":1889,"open":1890,"high":1377,"low":829,"close":1199,"change":151,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1199},"2025-09-26",45.17,0.84,328500,{"date":1894,"open":1877,"high":1680,"low":823,"close":876,"change":456,"percent_change":1705,"volume":1895,"transactions":9,"vwap":876},"2025-09-25",267400,{"date":1897,"open":849,"high":241,"low":865,"close":1396,"change":111,"percent_change":1151,"volume":1898,"transactions":9,"vwap":1396},"2025-09-24",373600,{"date":1900,"open":876,"high":1332,"low":1142,"close":1681,"change":1901,"percent_change":141,"volume":1902,"transactions":9,"vwap":1681},"2025-09-23",0.3,405200,{"date":1904,"open":1378,"high":1332,"low":1905,"close":1319,"change":242,"percent_change":243,"volume":1906,"transactions":9,"vwap":1319},"2025-09-22",45.27,272600,{"date":1908,"open":1378,"high":1909,"low":876,"close":882,"change":668,"percent_change":570,"volume":1910,"transactions":9,"vwap":882},"2025-09-19",45.94,945000,{"date":1912,"open":1221,"high":1681,"low":1653,"close":849,"change":211,"percent_change":1913,"volume":1914,"transactions":9,"vwap":849},"2025-09-18",0.86,305000,{"date":1916,"open":913,"high":251,"low":918,"close":1295,"change":1917,"percent_change":519,"volume":1538,"transactions":9,"vwap":1295},"2025-09-17",0.19,{"date":1919,"open":1435,"high":1194,"low":1342,"close":1256,"change":368,"percent_change":296,"volume":1920,"transactions":9,"vwap":1256},"2025-09-16",318900,{"date":1922,"open":1091,"high":1091,"low":1256,"close":1770,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1770},"2025-09-15",-1.06,-2.29,311100,{"date":1927,"open":1390,"high":863,"low":1909,"close":1207,"change":273,"percent_change":781,"volume":1928,"transactions":9,"vwap":1207},"2025-09-12",223600,{"date":1930,"open":858,"high":1384,"low":836,"close":1371,"change":1061,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1371},"2025-09-11",1.51,289000,{"date":1934,"open":229,"high":888,"low":23,"close":842,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":842},"2025-09-10",-0.61,-1.32,329200,{"date":1939,"open":229,"high":1940,"low":20,"close":862,"change":1372,"percent_change":1373,"volume":1941,"transactions":9,"vwap":862},"2025-09-09",46.45,226100,{"date":1943,"open":1179,"high":1183,"low":22,"close":1118,"change":686,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1118},"2025-09-08",-1.61,213800,{"date":1947,"open":1178,"high":282,"low":240,"close":250,"change":131,"percent_change":1913,"volume":1948,"transactions":9,"vwap":250},"2025-09-05",260300,{"date":1950,"open":1178,"high":1951,"low":199,"close":1952,"change":306,"percent_change":544,"volume":1481,"transactions":9,"vwap":1952},"2025-09-04",46.91,46.69,{"date":1954,"open":1719,"high":1955,"low":1727,"close":1384,"change":519,"percent_change":25,"volume":1956,"transactions":9,"vwap":1384},"2025-09-03",46.71,356100,{"date":1958,"open":1959,"high":1960,"low":1076,"close":1205,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1205},"2025-09-02",46.62,47.19,-0.89,-1.9,412600,{"date":1965,"open":1966,"high":269,"low":1967,"close":1968,"change":111,"percent_change":1151,"volume":1969,"transactions":9,"vwap":1968},"2025-08-29",47.02,46.72,46.93,250700,{"date":1971,"open":282,"high":1775,"low":1972,"close":1973,"change":718,"percent_change":905,"volume":1974,"transactions":9,"vwap":1973},"2025-08-28",46.78,46.87,181900,{"date":1976,"open":197,"high":1776,"low":197,"close":282,"change":211,"percent_change":1297,"volume":1977,"transactions":9,"vwap":282},"2025-08-27",165400,{"date":1979,"open":1980,"high":1338,"low":1855,"close":1851,"change":535,"percent_change":535,"volume":1981,"transactions":9,"vwap":1851},"2025-08-26",46.66,374400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1851,"change":1710,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1851},"2025-08-25",47.41,47.76,46.67,-1.74,242400,{"date":1990,"open":1991,"high":1992,"low":871,"close":1993,"change":991,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-22",47.099998,47.84,47.59,1.75,290700,{"date":1997,"open":1986,"high":1090,"low":1980,"close":1769,"change":845,"percent_change":232,"volume":1998,"transactions":9,"vwap":1769},"2025-08-21",230500,{"date":2000,"open":2001,"high":314,"low":1828,"close":1952,"change":316,"percent_change":1699,"volume":2002,"transactions":9,"vwap":1952},"2025-08-20",47.49,244700,{"date":2004,"open":1205,"high":1090,"low":1205,"close":1991,"change":706,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1991},"2025-08-19",2.28,271200,{"date":2008,"open":1828,"high":2009,"low":1222,"close":1222,"change":409,"percent_change":379,"volume":2010,"transactions":9,"vwap":1222},"2025-08-18",46.86,178100,{"date":2012,"open":2013,"high":1828,"low":228,"close":1121,"change":650,"percent_change":1901,"volume":2014,"transactions":9,"vwap":1121},"2025-08-15",46.34,227600,{"date":2016,"open":1179,"high":1179,"low":22,"close":1371,"change":1431,"percent_change":952,"volume":2017,"transactions":9,"vwap":1371},"2025-08-14",256800,{"date":2019,"open":2020,"high":2021,"low":1092,"close":1133,"change":482,"percent_change":1588,"volume":2022,"transactions":9,"vwap":1133},"2025-08-13",46.92,47.35,435700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1164,"percent_change":983,"volume":2029,"transactions":9,"vwap":2028},"2025-08-12",46.9,47.14,46.09,46.74,376100,{"date":2031,"open":1747,"high":1119,"low":1680,"close":1385,"change":2032,"percent_change":295,"volume":2033,"transactions":9,"vwap":1385},"2025-08-11",-0.08,357200,{"date":2035,"open":1119,"high":1847,"low":1940,"close":1972,"change":1607,"percent_change":1547,"volume":2036,"transactions":9,"vwap":1972},"2025-08-08",243800,{"date":2038,"open":1207,"high":2026,"low":2039,"close":871,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":871},"2025-08-07",46.19,0.63,1.36,318300,{"date":2044,"open":1121,"high":1338,"low":22,"close":1207,"change":967,"percent_change":718,"volume":2045,"transactions":9,"vwap":1207},"2025-08-06",303500,{"date":2047,"open":2020,"high":2020,"low":239,"close":1105,"change":1200,"percent_change":921,"volume":2048,"transactions":9,"vwap":1105},"2025-08-05",438700,{"date":2050,"open":1829,"high":2051,"low":1436,"close":2052,"change":1857,"percent_change":1858,"volume":2053,"transactions":9,"vwap":2052},"2025-08-04",47.31,46.96,314600,{"date":2055,"open":815,"high":2052,"low":1396,"close":1747,"change":1631,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1747},"2025-08-01",2.27,633500,{"date":2059,"open":1506,"high":1190,"low":1302,"close":882,"change":728,"percent_change":944,"volume":2060,"transactions":9,"vwap":882},"2025-07-31",567600,{"date":2062,"open":1760,"high":1194,"low":1289,"close":1149,"change":1502,"percent_change":455,"volume":2063,"transactions":9,"vwap":1149},"2025-07-30",357300,{"date":2065,"open":1437,"high":2066,"low":1308,"close":829,"change":1682,"percent_change":796,"volume":2067,"transactions":9,"vwap":829},"2025-07-29",45.07,437300,{"date":2069,"open":1189,"high":2070,"low":1611,"close":1255,"change":1570,"percent_change":618,"volume":2071,"transactions":9,"vwap":1255},"2025-07-28",44.76,280300,{"date":2073,"open":1221,"high":1171,"low":1500,"close":2074,"change":1250,"percent_change":1251,"volume":2075,"transactions":9,"vwap":2074},"2025-07-25",44.87,367500,{"date":2077,"open":883,"high":1365,"low":1320,"close":1228,"change":2032,"percent_change":1250,"volume":2078,"transactions":9,"vwap":1228},"2025-07-24",304700,{"date":2080,"open":816,"high":816,"low":1150,"close":883,"change":456,"percent_change":1705,"volume":2081,"transactions":9,"vwap":883},"2025-07-23",443300,{"date":2083,"open":1905,"high":1680,"low":1905,"close":816,"change":1901,"percent_change":141,"volume":2084,"transactions":9,"vwap":816},"2025-07-22",348200,{"date":2086,"open":1221,"high":1206,"low":1473,"close":23,"change":501,"percent_change":754,"volume":2087,"transactions":9,"vwap":23},"2025-07-21",339700,{"date":2089,"open":1206,"high":20,"low":918,"close":835,"change":455,"percent_change":782,"volume":2090,"transactions":9,"vwap":835},"2025-07-18",433400,{"date":2092,"open":816,"high":1855,"low":1295,"close":913,"change":1244,"percent_change":866,"volume":2093,"transactions":9,"vwap":913},"2025-07-17",349600,{"date":2095,"open":1212,"high":2027,"low":1212,"close":1199,"change":210,"percent_change":131,"volume":2096,"transactions":9,"vwap":1199},"2025-07-16",323000,{"date":2098,"open":188,"high":863,"low":895,"close":2099,"change":1201,"percent_change":2100,"volume":1892,"transactions":9,"vwap":2099},"2025-07-15",45.49,-2.67,{"date":2102,"open":1513,"high":1401,"low":1513,"close":2028,"change":1891,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2028},"2025-07-14",1.83,254400,{"date":2106,"open":1113,"high":1113,"low":1867,"close":1513,"change":609,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1513},"2025-07-11",-0.84,275400,{"date":2110,"open":220,"high":1179,"low":220,"close":862,"change":328,"percent_change":1164,"volume":2111,"transactions":9,"vwap":862},"2025-07-10",257900,{"date":2113,"open":207,"high":1098,"low":1760,"close":199,"change":991,"percent_change":2114,"volume":2115,"transactions":9,"vwap":199},"2025-07-09",1.8,290900,{"date":2117,"open":887,"high":1199,"low":1229,"close":836,"change":1373,"percent_change":851,"volume":2118,"transactions":9,"vwap":836},"2025-07-08",235900,{"date":2120,"open":241,"high":1222,"low":857,"close":1867,"change":2121,"percent_change":905,"volume":2122,"transactions":9,"vwap":1867},"2025-07-07",-0.27,302400,{"date":2124,"open":1379,"high":1379,"low":1354,"close":1709,"change":1456,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1709},"2025-07-03",-0.93,163400,{"date":2128,"open":1402,"high":1168,"low":208,"close":1514,"change":274,"percent_change":936,"volume":2129,"transactions":9,"vwap":1514},"2025-07-02",223400,{"date":2131,"open":876,"high":1178,"low":2132,"close":1402,"change":106,"percent_change":1531,"volume":2133,"transactions":9,"vwap":1402},"2025-07-01",45.16,283800,{"date":2135,"open":836,"high":911,"low":1211,"close":895,"change":327,"percent_change":328,"volume":2136,"transactions":9,"vwap":895},"2025-06-30",266900,{"date":2138,"open":1085,"high":1513,"low":835,"close":882,"change":482,"percent_change":1588,"volume":2139,"transactions":9,"vwap":882},"2025-06-27",882800,{"date":2141,"open":1513,"high":856,"low":897,"close":207,"change":718,"percent_change":1935,"volume":2142,"transactions":9,"vwap":207},"2025-06-26",492900,{"date":2144,"open":229,"high":239,"low":1075,"close":896,"change":379,"percent_change":2145,"volume":2146,"transactions":9,"vwap":896},"2025-06-25",-2.12,319500,{"date":2148,"open":1177,"high":2149,"low":1829,"close":197,"change":317,"percent_change":1765,"volume":2150,"transactions":9,"vwap":197},"2025-06-24",47.44,289200,{"date":2152,"open":1385,"high":1752,"low":1385,"close":2153,"change":1631,"percent_change":1531,"volume":2154,"transactions":9,"vwap":2153},"2025-06-23",47.48,294500,{"date":2156,"open":1113,"high":1828,"low":220,"close":1940,"change":233,"percent_change":398,"volume":2157,"transactions":9,"vwap":1940},"2025-06-20",1093700,{"date":2159,"open":1377,"high":1120,"low":1324,"close":1877,"change":1917,"percent_change":676,"volume":2160,"transactions":9,"vwap":1877},"2025-06-18",310500,{"date":2162,"open":817,"high":817,"low":1354,"close":1856,"change":243,"percent_change":1244,"volume":2163,"transactions":9,"vwap":1856},"2025-06-17",346800,{"date":2165,"open":228,"high":188,"low":1324,"close":1205,"change":1672,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1205},"2025-06-16",-0.63,470400,{"date":2169,"open":1747,"high":2170,"low":817,"close":1118,"change":296,"percent_change":1245,"volume":2171,"transactions":9,"vwap":1118},"2025-06-13",47.060001,311600,{"date":2173,"open":863,"high":1769,"low":252,"close":240,"change":2174,"percent_change":1451,"volume":1612,"transactions":9,"vwap":240},"2025-06-12",-0.03,{"date":2176,"open":2026,"high":2177,"low":1385,"close":1955,"change":1456,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1955},"2025-06-11",47.66,-0.91,247300,{"date":2181,"open":1098,"high":2182,"low":843,"close":2026,"change":51,"percent_change":1114,"volume":2183,"transactions":9,"vwap":2026},"2025-06-10",47.17,274900,{"date":2185,"open":230,"high":1207,"low":2066,"close":2186,"change":1463,"percent_change":1235,"volume":2187,"transactions":9,"vwap":2186},"2025-06-09",46.14,244400,{"date":2189,"open":2186,"high":1091,"low":855,"close":1862,"change":408,"percent_change":284,"volume":2190,"transactions":9,"vwap":1862},"2025-06-06",241800,{"date":2192,"open":890,"high":241,"low":895,"close":208,"change":1151,"percent_change":1071,"volume":2193,"transactions":9,"vwap":208},"2025-06-05",240700,{"date":2195,"open":239,"high":1092,"low":896,"close":1331,"change":1961,"percent_change":1777,"volume":2196,"transactions":9,"vwap":1331},"2025-06-04",236100,{"date":2198,"open":1179,"high":250,"low":1676,"close":1168,"change":243,"percent_change":369,"volume":2199,"transactions":9,"vwap":1168},"2025-06-03",201500,{"date":2201,"open":1179,"high":1752,"low":1402,"close":1851,"change":742,"percent_change":285,"volume":2202,"transactions":9,"vwap":1851},"2025-06-02",387100,{"date":2204,"open":1343,"high":2205,"low":1168,"close":269,"change":151,"percent_change":677,"volume":2206,"transactions":9,"vwap":269},"2025-05-30",47.53,398900,{"date":2208,"open":229,"high":1179,"low":229,"close":1973,"change":754,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1973},"2025-05-29",0.95,343800,{"date":2212,"open":2213,"high":1847,"low":199,"close":1099,"change":571,"percent_change":1936,"volume":1367,"transactions":9,"vwap":1099},"2025-05-28",46.97,{"date":2215,"open":1097,"high":2216,"low":1119,"close":1737,"change":263,"percent_change":111,"volume":2217,"transactions":9,"vwap":1737},"2025-05-27",47.57,374700,{"date":2219,"open":2220,"high":2149,"low":1096,"close":1966,"change":1151,"percent_change":1071,"volume":2221,"transactions":9,"vwap":1966},"2025-05-23",47.21,309500,{"date":2223,"open":250,"high":282,"low":240,"close":1119,"change":1748,"percent_change":222,"volume":2224,"transactions":9,"vwap":1119},"2025-05-22",358600,{"date":2226,"open":2227,"high":2228,"low":1111,"close":1984,"change":348,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1984},"2025-05-21",47.73,47.92,-1.19,247500,{"date":2232,"open":2233,"high":291,"low":2234,"close":2235,"change":295,"percent_change":296,"volume":2236,"transactions":9,"vwap":2235},"2025-05-20",47.97,47.69,47.98,261600,{"date":2238,"open":304,"high":1812,"low":1960,"close":2239,"change":2240,"percent_change":201,"volume":2241,"transactions":9,"vwap":2239},"2025-05-19",48.15,0.45,393600,{"date":2243,"open":817,"high":2227,"low":888,"close":304,"change":2244,"percent_change":640,"volume":2245,"transactions":9,"vwap":304},"2025-05-16",1.5,418600,{"date":2247,"open":1294,"high":888,"low":1240,"close":229,"change":796,"percent_change":2248,"volume":2249,"transactions":9,"vwap":229},"2025-05-15",3.43,420000,{"date":2251,"open":1194,"high":1288,"low":1155,"close":2252,"change":695,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-14",44.67,-2.1,427000,{"date":2256,"open":871,"high":1775,"low":836,"close":230,"change":1128,"percent_change":1644,"volume":2093,"transactions":9,"vwap":230},"2025-05-13",{"date":2258,"open":2259,"high":2259,"low":1851,"close":1966,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1966},"2025-05-12",48.46,-1.59,-3.27,348100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":845,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-09",48.41,48.71,48.3,48.61,0.16,216400,{"date":2272,"open":787,"high":578,"low":788,"close":2273,"change":936,"percent_change":222,"volume":1217,"transactions":9,"vwap":2273},"2025-05-08",48.53,{"date":2275,"open":2276,"high":542,"low":558,"close":558,"change":686,"percent_change":1284,"volume":2277,"transactions":9,"vwap":558},"2025-05-07",49.8,266500,{"date":2279,"open":586,"high":397,"low":2280,"close":2281,"change":1891,"percent_change":959,"volume":2282,"transactions":9,"vwap":2281},"2025-05-06",48.96,49.83,350000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":483,"percent_change":2240,"volume":2289,"transactions":9,"vwap":2288},"2025-05-05",49.16,49.21,48.5,48.99,417800,{"date":2291,"open":766,"high":766,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-02",48.49,48.77,-1.45,-2.89,401400,{"date":2298,"open":646,"high":646,"low":2299,"close":2300,"change":1456,"percent_change":317,"volume":2301,"transactions":9,"vwap":2300},"2025-05-01",49.39,50.22,425100,{"date":2303,"open":1803,"high":2304,"low":2281,"close":2305,"change":210,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-04-30",51.02,50.65,0.36,490900,{"date":2309,"open":500,"high":2310,"low":2311,"close":385,"change":589,"percent_change":590,"volume":2312,"transactions":9,"vwap":385},"2025-04-29",50.6,49.61,455800,{"date":2314,"open":334,"high":427,"low":2285,"close":396,"change":1658,"percent_change":359,"volume":2315,"transactions":9,"vwap":396},"2025-04-28",292700,{"date":2317,"open":355,"high":334,"low":741,"close":2318,"change":718,"percent_change":579,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",49.77,315600,{"date":2321,"open":658,"high":658,"low":508,"close":2322,"change":359,"percent_change":1699,"volume":2323,"transactions":9,"vwap":2322},"2025-04-24",50.049999,560400,{"date":2325,"open":2326,"high":2327,"low":358,"close":2328,"change":1699,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-04-23",51.12,51.21,50.49,-1.69,551700,{"date":183,"open":2332,"high":2333,"low":664,"close":2334,"change":845,"percent_change":2269,"volume":2335,"transactions":9,"vwap":2334},51.28,51.54,51.36,299900]