[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFOR":3,"homepage-market-summary":29,"stock-historical-EFOR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"EFOR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Everforth, Inc.","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Everforth Inc is a technology and digital engineering company that helps organizations adapt, innovate, and thrive in a world of constant change. It has six solution areas: AI & data, cloud and infrastructure, digital engineering, customer experience, cybersecurity, and enterprise platforms - accelerate time to value for commercial and federal clients.","2,800","Glen Allen, VA",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.19,34.55,37.66,32.9,3.29,10,1233223.326444,21350,36.5478,131.89,1.28,263157.4581723791,26.7,8565,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},60.75,16.9,787372,287390729.246427,-36.49,"2025-04-21",[183,184,193,203,214,225,236,246,256,267,278,288,298,309,319,329,340,351,361,370,380,391,402,412,422,429,440,449,456,465,473,483,494,503,513,522,531,541,551,561,571,580,588,598,607,618,628,639,650,660,671,681,691,702,710,719,728,736,744,753,762,768,777,784,792,800,808,813,820,828,834,841,848,855,864,873,880,887,896,903,911,918,927,933,941,948,954,963,970,979,987,994,1003,1009,1017,1025,1032,1040,1048,1055,1063,1071,1079,1087,1094,1103,1110,1118,1124,1132,1139,1146,1154,1162,1170,1178,1185,1193,1202,1209,1218,1226,1232,1240,1248,1256,1264,1271,1278,1284,1293,1300,1306,1313,1322,1329,1337,1345,1354,1360,1368,1377,1386,1393,1400,1407,1416,1423,1430,1439,1448,1457,1466,1474,1482,1491,1500,1508,1516,1525,1533,1541,1549,1558,1566,1574,1583,1592,1599,1607,1614,1621,1628,1635,1641,1648,1654,1661,1669,1676,1683,1691,1698,1705,1713,1719,1728,1735,1743,1751,1758,1766,1771,1780,1787,1792,1798,1807,1814,1821,1827,1836,1844,1853,1859,1866,1874,1881,1888,1894,1902,1911,1918,1927,1936,1945,1951,1959,1964,1973,1982,1988,1994,2000,2007,2014,2023,2029,2036,2041,2049,2055,2061,2068,2074,2080,2087,2094,2101,2109,2115,2121,2129,2135,2143,2149,2157,2162,2170,2175,2179,2185,2191,2198,2203,2208,2216,2221,2229,2237,2246,2255,2262,2270,2278,2286,2293,2300,2307,2315,2322,2329,2336,2342,2349,2354,2359,2366,2373,2380,2387,2394,2399,2406,2414,2421,2429,2436,2444,2450,2454,2459,2464,2468,2476,2482,2489,2496,2501,2509,2516,2520,2525,2532,2539,2544,2548,2555,2561,2566,2570,2576,2582,2589,2596,2602,2608,2614,2620,2627,2631,2635,2640,2646,2652,2658,2662,2666,2673,2679,2686,2693,2698,2705,2709,2714,2721,2728,2733,2742,2750,2753,2759,2767,2774,2781,2789,2796,2805,2811,2819,2827,2835,2842,2847,2851,2858,2863,2867,2872,2878,2883,2889,2898,2906],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",32.75,33.68,32.55,0,559697.763362,9783,32.9869,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",32.47,33.08,32.08,0.07,0.21,405997.316582,8622,32.7496,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",32.875,33.22,32.09,32.83,-0.29,-0.88,461421.160518,10083,32.8254,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",32.5,33.62,32.3075,33.12,0.69,2.13,512640.146708,10298,33.2108,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",33.49,33.98,31.99,32.43,-0.72,-2.17,552143.619283,12062,32.3837,{"date":237,"open":188,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",33.65,31.995,33.15,0.87,2.7,576516.263396,12208,33.1324,{"date":247,"open":238,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",34.01,31.78,32.28,-0.61,-1.85,482021.674925,12203,32.443,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",33.33,33.93,32.29,32.89,0.13,0.4,578294.871563,10448,32.7341,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",32.85,33.065,31.54,32.76,-0.17,-0.52,1679340.425047,9622,32.6758,{"date":279,"open":230,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",33.23,31.6524,32.93,0.5,1.54,741141.947093,12862,32.7618,{"date":289,"open":290,"high":291,"low":292,"close":230,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",33.45,33.515,32.27,-1.37,-4.05,588566.346866,11360,32.7,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",33.17,34.42,33.14,33.8,-0.25,-0.73,1103347.783578,14571,33.824,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",31.5,34.37,34.05,2.58,8.2,1042049.713464,16595,33.6138,{"date":320,"open":321,"high":311,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",30.63,30.24,31.47,1.08,3.55,416597.870167,10862,31.2051,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",30.46,31.02,29.94,30.39,-0.21,-0.69,441515.167427,11528,30.2954,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",30.94,31.145,29.71,30.6,-0.32,-1.03,582969.037728,11849,30.5692,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",32.01,30.09,30.92,-1.63,-5.01,631383.796626,11909,30.746,{"date":362,"open":363,"high":364,"low":355,"close":188,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",31.42,32.68,0.72,2.26,578493.900226,12846,32.3382,{"date":371,"open":249,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",32.7699,30.91,31.83,0.95,3.08,1171472.190454,16693,31.7436,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",30.22,31.56,30.215,30.88,0.6,1.98,689311.996761,15370,30.9171,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",32.42,33.09,30.17,30.28,-2.14,-6.6,676583.509098,13336,30.969,{"date":403,"open":404,"high":405,"low":406,"close":393,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",31.6,32.62,31.51,0.47,1.47,814717.029168,10907,32.3387,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":45,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",31.33,32.49,31.265,31.95,0.98,814503.107089,12904,31.9939,{"date":423,"open":424,"high":197,"low":424,"close":425,"change":37,"percent_change":386,"volume":426,"transactions":427,"vwap":428},"2026-08-27",31.26,31.64,455670.08502,8149,31.7036,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",31.09,31.67,30.71,31.45,-0.11,-0.35,388950.11587,10031,31.2435,{"date":441,"open":353,"high":442,"low":443,"close":383,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",33.7326,31.41,-0.94,-2.89,320945.984676,7736,31.6512,{"date":450,"open":186,"high":451,"low":452,"close":216,"change":94,"percent_change":251,"volume":453,"transactions":454,"vwap":455},"2026-08-24",33.36,32.22,477978.315454,11412,32.558,{"date":457,"open":458,"high":459,"low":363,"close":297,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",32.15,33.32,0.53,1.65,623947.858456,9580,32.7025,{"date":466,"open":467,"high":364,"low":271,"close":468,"change":469,"percent_change":220,"volume":470,"transactions":471,"vwap":472},"2026-08-20",32.04,32.17,0.22,467045.738455,9656,32.1353,{"date":474,"open":475,"high":476,"low":477,"close":417,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",30.74,33.04,30.7,1.16,3.77,601439.223375,12114,32.1797,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",31.43,31.8316,30.55,30.79,-0.07,-0.23,755821.141211,13058,30.9093,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":86,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",30.495,32.03,30.86,-2.56,705587.881672,12570,31.042,{"date":504,"open":505,"high":506,"low":507,"close":432,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",32.95,33.4962,31.49,-1.78,-5.32,584159.512958,11366,31.8336,{"date":514,"open":515,"high":516,"low":517,"close":290,"change":518,"percent_change":519,"volume":520,"transactions":492,"vwap":521},"2026-08-13",32.81,33.78,32.1,0.73,2.23,535574.673365,33.0734,{"date":523,"open":524,"high":18,"low":525,"close":526,"change":435,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",32.2,31.24,32.72,-0.34,1240334.563816,13398,32.507,{"date":532,"open":533,"high":534,"low":535,"close":208,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",32,33.11,31.2585,0.38,1.17,656852.280114,13849,32.6263,{"date":542,"open":485,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",33.73,30.76,32.45,0.23,0.71,661130.324095,15088,32.5718,{"date":552,"open":553,"high":554,"low":555,"close":452,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",31.9,33.0599,31.75,0.65,2.06,765342.40588,15369,32.345,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":489,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",31.25,31.9399,30.8,31.57,-0.22,881654.627449,15671,31.5571,{"date":572,"open":385,"high":573,"low":574,"close":425,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",31.7,30.18,0.92,2.99,1091272.110627,21039,31.1839,{"date":581,"open":582,"high":498,"low":582,"close":583,"change":575,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",28.57,30.72,3.09,1025534.154279,20459,30.0132,{"date":589,"open":590,"high":433,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",29.11,28.99,29.8,1.36,4.78,1684931.025442,26086,30.0452,{"date":599,"open":600,"high":601,"low":27,"close":602,"change":241,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",27.23,28.9,28.44,3.16,1661326.572179,28183,27.9266,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",24.15,28.36,23.99,27.57,4.16,17.77,1823842.985846,31788,27.2579,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":220,"volume":625,"transactions":626,"vwap":627},"2026-07-29",23.04,24.02,22.795,23.41,0.16,1505836.807189,25023,23.5677,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",22.47,23.55,22.22,23.25,1.69,7.84,1365277.1952,20119,23.0896,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",21.27,22.07,20.88,21.56,0.96,4.66,1161182.145328,16729,21.6511,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":645,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",19.69,21.26,19.3,20.6,4.89,831341.264161,15923,20.7103,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",20.38,20.41,19.28,19.64,-0.74,-3.63,850726.0314,15705,19.6409,{"date":672,"open":673,"high":674,"low":675,"close":662,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",20.03,21.3699,19.885,2.07,11.31,1133008.230857,18217,20.4673,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":567,"volume":688,"transactions":689,"vwap":690},"2026-07-21",17.83,18.515,17.67,18.31,-0.04,637754.774023,12142,18.3166,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",18.39,18.53,17.73,18.35,-0.38,-2.03,910611.254457,15646,18.2953,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":71,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",18.81,19.26,18.24,18.73,0.27,899600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",17.74,19.13,17.59,18.68,1.42,8.23,1083100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",17.33,18.07,17.23,17.26,0.15,0.88,810800,{"date":729,"open":730,"high":731,"low":177,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",17.5,17.76,17.11,-1.17,-6.4,831300,{"date":737,"open":722,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-13",18.65,18,18.28,0.74,4.22,860400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",19,19.18,17.39,17.54,-1.02,-5.5,745200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",17.28,18.61,17.02,18.56,0.8,4.5,915900,{"date":763,"open":764,"high":758,"low":765,"close":731,"change":251,"percent_change":766,"volume":767,"transactions":9,"vwap":731},"2026-07-08",18.12,17.66,-3.32,1198700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",17.98,18.91,17.68,18.37,1.03,5.94,1127800,{"date":778,"open":779,"high":706,"low":780,"close":781,"change":346,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",17.61,17.16,17.34,-1.81,990100,{"date":785,"open":786,"high":787,"low":788,"close":765,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":765},"2026-07-02",17.86,18.32,17,0.1,0.57,1133400,{"date":793,"open":694,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",18.95,17.53,17.56,-0.31,-1.73,1370900,{"date":801,"open":802,"high":756,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",18.43,17.52,17.87,-0.85,-4.54,855000,{"date":809,"open":652,"high":652,"low":738,"close":810,"change":811,"percent_change":806,"volume":812,"transactions":9,"vwap":810},"2026-06-29",18.72,-0.89,1085500,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",16.91,19.61,2.55,14.95,2754000,{"date":821,"open":739,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",18.33,16.99,17.059999,-1.25,-6.83,850900,{"date":829,"open":830,"high":831,"low":779,"close":686,"change":65,"percent_change":832,"volume":833,"transactions":9,"vwap":686},"2026-06-24",17.63,18.52,2.29,934500,{"date":835,"open":836,"high":837,"low":804,"close":838,"change":708,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",17.95,18.49,17.9,1.53,850500,{"date":842,"open":843,"high":843,"low":844,"close":830,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":830},"2026-06-22",19.08,17.13,-1.45,-7.6,1318200,{"date":849,"open":850,"high":850,"low":851,"close":843,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-18",20.19,18.75,-0.98,-4.89,1859500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",20.68,21.51,19.87,20.059999,-0.96,-4.57,871300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",20.82,21.38,20.5,21.02,0.17,0.82,677400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":273,"percent_change":86,"volume":879,"transactions":9,"vwap":878},"2026-06-15",20.94,21.36,20.58,20.85,883800,{"date":881,"open":882,"high":883,"low":884,"close":869,"change":871,"percent_change":885,"volume":886,"transactions":9,"vwap":869},"2026-06-12",19.9,21.58,19.78,4.06,831800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",19.83,20.39,19.33,20.2,-0.12,-0.59,694300,{"date":897,"open":898,"high":899,"low":884,"close":900,"change":94,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",20.34,20.93,20.32,-0.97,687500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":65,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",20,20.66,19.73,20.52,2.04,807400,{"date":912,"open":889,"high":906,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",19.53,20.11,-0.02,-0.1,736700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",20.92,21.09,19.94,20.13,-0.47,-2.28,814400,{"date":928,"open":929,"high":930,"low":850,"close":655,"change":198,"percent_change":931,"volume":932,"transactions":9,"vwap":655},"2026-06-04",21.22,21.59,0.34,842100,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",21.88,20.29,20.53,-1.9,-8.47,944900,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":766,"volume":947,"transactions":9,"vwap":945},"2026-06-02",23,21.79,22.43,-0.77,1255100,{"date":949,"open":935,"high":950,"low":935,"close":951,"change":952,"percent_change":832,"volume":953,"transactions":9,"vwap":951},"2026-06-01",23.64,23.2,0.52,1333400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",21.57,22.77,20.91,22.68,1.78,8.52,1957300,{"date":964,"open":965,"high":875,"low":884,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",20.1,20.9,0.85,4.24,1132700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",19.46,20.14,19.22,20.049999,0.79,4.1,1022100,{"date":980,"open":981,"high":982,"low":983,"close":705,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":705},"2026-05-26",19.5,19.57,18.96,-0.24,-1.23,1124600,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":536,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-22",18.6,19.54,18.59,1.99,1096300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",18.15,19.19,17.46,19.12,0.91,5,1211800,{"date":1004,"open":989,"high":1005,"low":731,"close":1006,"change":251,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",18.7,18.21,-3.24,1198600,{"date":1010,"open":913,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",19.88,18.78,18.82,-0.28,-1.47,1051300,{"date":1018,"open":1019,"high":981,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",17.93,17.81,19.1,1.14,6.35,1862900,{"date":1026,"open":1027,"high":851,"low":1028,"close":1029,"change":71,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",17.91,17.71,17.96,0.28,1071000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1027,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-05-14",17.19,18.02,17.01,0.56,3.23,1167600,{"date":1041,"open":1042,"high":1043,"low":177,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",17.6,17.62,17.35,-0.53,-2.96,1584900,{"date":1049,"open":1050,"high":1051,"low":830,"close":1052,"change":750,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-12",18.99,19.41,17.88,-5.4,1514800,{"date":1056,"open":905,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",20.28,18.88,18.9,-1.42,-6.99,1144100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":900,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":900},"2026-05-08",20.49,20.75,20.01,-0.55,-2.64,818800,{"date":1072,"open":1073,"high":1074,"low":663,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",20.67,21.39,20.87,0.26,1.26,1271300,{"date":1080,"open":890,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",21.049999,20.24,20.61,-0.41,-1.95,1086400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":869,"change":1030,"percent_change":1092,"volume":1093,"transactions":9,"vwap":869},"2026-05-05",20.63,21.08,19.82,1.35,1352500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",21.25,22,20.54,20.74,-0.44,-2.08,2060000,{"date":1104,"open":1105,"high":1106,"low":875,"close":1107,"change":1108,"percent_change":536,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",21.41,21.74,21.18,0.08,2456700,{"date":1111,"open":1112,"high":1113,"low":875,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",22.65,23.13,21.1,-1.82,-7.94,2140300,{"date":1119,"open":1097,"high":1113,"low":1120,"close":1121,"change":759,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",21.92,22.92,3.62,3007600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",21.48,22.97,22.12,1.13,5.38,2422300,{"date":1133,"open":1134,"high":956,"low":1011,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",20.15,20.99,2.02,10.65,2858400,{"date":1140,"open":965,"high":1141,"low":1142,"close":1143,"change":139,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",20.27,18.5,18.97,-2.87,2569000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":913,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":913},"2026-04-23",24.3,25.38,19.31,-20.9,-51.69,10048800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":893,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",40.73,41.099998,40.09,40.43,-0.3,553700,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",40.33,41.71,40.55,0.51,1.27,637600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":386,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",39.27,40.71,39.14,40.040001,1.52,649600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":469,"percent_change":1037,"volume":1184,"transactions":9,"vwap":1183},"2026-04-17",39.7,40,38.92,39.44,653400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":870,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",39.31,39.98,38.76,39.22,0.44,340600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",38.47,39.48,38.27,39.049999,1.01,2.66,594800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1076,"percent_change":220,"volume":1208,"transactions":9,"vwap":1207},"2026-04-14",38,38.73,37.52,38.040001,710200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",35.11,37.84,34.89,37.78,2.46,6.96,697000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-10",37.029999,34.76,35.32,-1.96,-5.26,527900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":436,"percent_change":149,"volume":1231,"transactions":9,"vwap":1229},"2026-04-09",37.17,37.28,35.72,793600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":861,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-08",39.51,39.83,37.48,37.63,-2.49,497100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":37,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",38.24,38.91,37.86,38.59,0.49,652900,{"date":1249,"open":1243,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-06",39.029999,38.23,38.4,-0.65,-1.66,454900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1198,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1198},"2026-04-02",37.93,39.73,37.44,0.58,1.51,386200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1195,"change":984,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1195},"2026-04-01",38.86,39.16,37.8,-0.62,446500,{"date":1272,"open":1273,"high":1274,"low":1204,"close":1275,"change":407,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-31",38.81,39.62,38.71,1.23,501100,{"date":1279,"open":17,"high":1280,"low":17,"close":1242,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1242},"2026-03-30",38.88,0.68,1.81,526600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",39.46,39.52,37.45,37.56,-2.34,-5.86,665400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":25,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",38.33,40.16,39.9,3.31,756700,{"date":1301,"open":1302,"high":1190,"low":1229,"close":1303,"change":386,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",38.45,38.62,1.58,957200,{"date":1307,"open":1288,"high":1308,"low":1309,"close":1310,"change":489,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-24",38.48,36.25,38.02,-0.18,1105600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",36.44,38.83,36.099998,38.09,2.01,5.57,1379100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":547,"percent_change":1319,"volume":1328,"transactions":9,"vwap":1327},"2026-03-20",35.21,36.17,34.59,36.080002,8368800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":346,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-19",35.42,36.49,35.040001,35.37,-0.9,487200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":293,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",36.56,37.07,35.51,35.69,-3.7,719600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-17",36.84,38.13,36.47,37.060001,0.63,1.73,639700,{"date":1355,"open":1356,"high":1340,"low":15,"close":1357,"change":1358,"percent_change":71,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",36.51,36.43,0.02,569900,{"date":1361,"open":1362,"high":1363,"low":1342,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",37.24,37.41,36.41,-0.4,-1.09,751600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",37.99,39.099998,36.74,36.81,-1.86,-4.81,669100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",39.63,39.99,37.74,38.67,-0.84,-2.13,569600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1234,"change":1391,"percent_change":698,"volume":1392,"transactions":9,"vwap":1234},"2026-03-10",40.14,40.88,38.51,-0.82,1038700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1164,"change":499,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1164},"2026-03-09",42.18,42.44,38.7,-5.97,976300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":984,"percent_change":139,"volume":1406,"transactions":9,"vwap":1405},"2026-03-06",42.82,43.46,41.79,42.89,643500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-05",41.93,43.63,41.7,43.13,1.18,2.81,505000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":115,"percent_change":489,"volume":1422,"transactions":9,"vwap":1421},"2026-03-04",42.54,42.74,41.35,41.95,436600,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1199,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-03",40.26,42.48,41.98,2.47,648100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",42,43.16,40.95,40.97,-1.93,-4.5,556500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",42.71,43.42,41.12,42.9,-0.46,-1.06,859500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-26",41.6,43.83,41.029999,43.36,2.32,5.65,712000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",40.69,41.24,39.59,41.040001,0.54,1.33,453000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1100,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",40.92,41.99,40.42,40.5,-1.07,583900,{"date":1475,"open":1476,"high":1477,"low":1468,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-23",44.24,44.61,40.94,-4.31,-9.52,662600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",44.34,45.46,43.97,45.25,0.76,1.71,808500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",42.7,44.75,42.25,44.49,1.37,3.18,625900,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-18",41.13,43.3,43.12,1.87,4.53,949800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1311,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",41.82,42.46,40.87,41.25,-0.43,586300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",42.24,43.09,41.38,41.43,-0.42,-1,909600,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",42.59,40.58,41.85,-0.66,-1.55,1304600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":826,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-11",49.060001,49.43,41.92,42.51,-13.84,1761000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":231,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-10",50.31,50.87,48.27,49.34,-1.44,698300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-09",52.35,52.52,49.97,50.060001,-2.44,-4.65,759400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1472,"volume":1565,"transactions":9,"vwap":1563},"2026-02-06",52.94,54.17,51.76,52.5,-0.57,873400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":335,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-05",51.62,54.94,50,53.07,-0.39,992100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-04",50.42,53.36,50.049999,53.28,2.51,4.94,758200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",51.86,53.3,49.6,50.77,-2.48,-4.66,873900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":478,"percent_change":519,"volume":1598,"transactions":9,"vwap":1597},"2026-02-02",51.83,53.39,51.77,53.25,847000,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",49.0099983,52.14,52.09,2.44,4.91,776700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":931,"percent_change":220,"volume":1613,"transactions":9,"vwap":1612},"2026-01-29",49.37,50.18,48.26,49.65,594500,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":110,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-28",50.66,48.85,49.31,-2.61,395100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":435,"percent_change":567,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",51.34,51.81,49.77,50.63,496200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1160,"percent_change":894,"volume":1634,"transactions":9,"vwap":1633},"2026-01-26",51.02,51.47,50.14,50.74,325400,{"date":1636,"open":1637,"high":1562,"low":1543,"close":1638,"change":1639,"percent_change":149,"volume":1640,"transactions":9,"vwap":1638},"2026-01-23",51.21,51.040001,-0.48,381300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":407,"percent_change":575,"volume":1647,"transactions":9,"vwap":1646},"2026-01-22",51.44,52.4,51.23,51.52,436900,{"date":1649,"open":1650,"high":1568,"low":1651,"close":1652,"change":1428,"percent_change":1653,"volume":1353,"transactions":9,"vwap":1652},"2026-01-21",49.45,49.080002,51.049999,5.08,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1572,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-20",48.23,50.41,48.58,-0.8,700800,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-16",50.02,48.61,48.97,-1.05,-2.1,397500,{"date":1670,"open":1671,"high":1672,"low":1651,"close":1663,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1663},"2026-01-15",49.27,50.12,0.64,1.3,474200,{"date":1677,"open":1678,"high":1679,"low":1665,"close":1680,"change":1261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-14",48.99,50.040001,49.38,1.19,391700,{"date":1684,"open":1685,"high":1637,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-13",50.83,48.78,48.8,-2,-3.94,349400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1084,"percent_change":1659,"volume":1697,"transactions":9,"vwap":1696},"2026-01-12",51.080002,51.12,50.16,50.8,444300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1637,"change":518,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1637},"2026-01-09",50.6,51.53,49.78,1.45,416900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",48.21,50.89,50.48,2.11,4.36,456200,{"date":1714,"open":1715,"high":1716,"low":1656,"close":1717,"change":262,"percent_change":708,"volume":1718,"transactions":9,"vwap":1717},"2026-01-07",48.49,49.12,48.37,361200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-06",47.53,48.36,47.39,48.24,0.43,0.9,426600,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1215,"volume":1734,"transactions":9,"vwap":1732},"2026-01-05",45.92,48.59,47.81,1.15,699000,{"date":1736,"open":1737,"high":1658,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-02",48.19,46.42,46.66,-1.51,-3.13,446800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1366,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",49.17,49.25,48.099998,48.17,-2.21,398700,{"date":1752,"open":1753,"high":1754,"low":1746,"close":1755,"change":1564,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-30",49.59,50.099998,49.26,-1.14,325800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":697,"volume":1765,"transactions":9,"vwap":1763},"2025-12-29",49.99,50.25,49.54,49.83,-0.19,391900,{"date":1767,"open":1768,"high":1769,"low":1587,"close":1663,"change":870,"percent_change":931,"volume":1770,"transactions":9,"vwap":1663},"2025-12-26",49.68,50.2,360900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-24",48.79,50.11,48.74,49.85,0.93,1.9,220500,{"date":1781,"open":1782,"high":1783,"low":1611,"close":1784,"change":1785,"percent_change":209,"volume":1786,"transactions":9,"vwap":1784},"2025-12-23",48.76,49.19,48.92,-0.14,432100,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1535,"change":1076,"percent_change":460,"volume":1791,"transactions":9,"vwap":1535},"2025-12-22",48.69,49.52,520600,{"date":1793,"open":1794,"high":1745,"low":1795,"close":1687,"change":304,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1687},"2025-12-19",48.82,48.29,-0.51,1163600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-18",49.18,49.62,48.66,49.049999,0.32,0.66,587500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":418,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-17",47.61,49.07,48.73,2.05,577100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":94,"percent_change":1522,"volume":1820,"transactions":9,"vwap":1819},"2025-12-16",47.93,48.28,47.43,47.75,612700,{"date":1822,"open":1823,"high":1658,"low":1824,"close":1825,"change":893,"percent_change":304,"volume":1826,"transactions":9,"vwap":1825},"2025-12-15",48.38,47.44,47.95,740100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",47.86,48.13,47.56,48.07,0.45,0.94,616300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1022,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-11",46.5,47.67,46.3,47.62,2.45,733400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-10",45.27,46.61,44.95,46.48,1.21,2.67,475100,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1846,"change":1857,"percent_change":241,"volume":1858,"transactions":9,"vwap":1846},"2025-12-09",44.84,46.31,0.39,535700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1564,"percent_change":825,"volume":1865,"transactions":9,"vwap":1864},"2025-12-08",45.5,45.62,44.67,44.88,673200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":86,"volume":1873,"transactions":9,"vwap":1871},"2025-12-05",45.73,46.02,44.99,45.45,-0.37,523500,{"date":1875,"open":1876,"high":1856,"low":1877,"close":1878,"change":1857,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-04",45.69,45.16,45.82,0.86,534400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":915,"percent_change":687,"volume":1887,"transactions":9,"vwap":1886},"2025-12-03",45.66,46.56,45.2,45.43,586100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1871,"change":198,"percent_change":725,"volume":1893,"transactions":9,"vwap":1871},"2025-12-02",45.53,46.029999,45.14,447400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":871,"volume":1901,"transactions":9,"vwap":1899},"2025-12-01",44.85,46.0099983,44.65,45.38,0.37,615200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-28",45.32,45.85,44.94,45.0099983,-0.27,-0.6,300700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":346,"percent_change":93,"volume":1917,"transactions":9,"vwap":1916},"2025-11-26",45.36,45.76,45.12,45.28,435300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-25",44.73,46.49,44.54,45.6,1.04,2.33,868500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-24",42.87,44.59,42.56,44.56,1.57,3.65,983000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-21",40.8,43.91,40.56,42.99,2.98,7.45,836800,{"date":1946,"open":1947,"high":1521,"low":1948,"close":1949,"change":1514,"percent_change":1446,"volume":1950,"transactions":9,"vwap":1949},"2025-11-20",40.6,39.25,40.0099983,813000,{"date":1952,"open":1953,"high":1521,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-19",41.31,40.24,40.44,-0.91,-2.2,455100,{"date":1960,"open":1420,"high":1961,"low":1962,"close":1420,"change":94,"percent_change":1639,"volume":1963,"transactions":9,"vwap":1420},"2025-11-18",41.89,41.0099983,491500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-17",42.66,42.76,41.52,41.55,-1.22,-2.85,487900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-14",44.099998,44.64,42.61,42.77,-1.67,-3.76,745700,{"date":1983,"open":1984,"high":1891,"low":1985,"close":1986,"change":1523,"percent_change":1957,"volume":1987,"transactions":9,"vwap":1986},"2025-11-13",44.83,44.33,44.44,475200,{"date":1989,"open":1990,"high":1914,"low":1991,"close":1992,"change":1805,"percent_change":408,"volume":1993,"transactions":9,"vwap":1992},"2025-11-12",44.98,44.78,45.44,488000,{"date":1995,"open":1996,"high":1997,"low":1453,"close":1991,"change":25,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1991},"2025-11-11",43.72,45.34,2.94,673900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1311,"percent_change":1084,"volume":2006,"transactions":9,"vwap":2005},"2025-11-10",43.98,44.51,43.18,43.5,466300,{"date":2008,"open":1442,"high":2009,"low":1444,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-07",44.080002,43.68,0.06,0.14,742700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-06",44.68,45.26,43.32,43.62,-1.36,-3.02,674300,{"date":2024,"open":2003,"high":2025,"low":2026,"close":1990,"change":2027,"percent_change":1262,"volume":2028,"transactions":9,"vwap":1990},"2025-11-05",45.22,43.89,0.67,858000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1785,"percent_change":797,"volume":2035,"transactions":9,"vwap":2034},"2025-11-04",44.17,45.49,43.84,44.31,635100,{"date":2037,"open":1863,"high":1984,"low":2038,"close":2039,"change":797,"percent_change":336,"volume":2040,"transactions":9,"vwap":2039},"2025-11-03",43.57,44.45,685300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1777,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-31",43.51,44.89,43.25,44.76,2.12,726700,{"date":2050,"open":2051,"high":1916,"low":2052,"close":1451,"change":231,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1451},"2025-10-30",44.4,43.78,-1.62,619600,{"date":2056,"open":1915,"high":2057,"low":2058,"close":2059,"change":1391,"percent_change":782,"volume":2060,"transactions":9,"vwap":2059},"2025-10-29",46.13,44.48,44.55,508200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1659,"percent_change":798,"volume":2067,"transactions":9,"vwap":2066},"2025-10-28",45.8,45.94,45,45.37,621200,{"date":2069,"open":2070,"high":2071,"low":2066,"close":2072,"change":346,"percent_change":336,"volume":2073,"transactions":9,"vwap":2072},"2025-10-27",46.85,47,46.17,543900,{"date":2075,"open":1992,"high":2076,"low":2077,"close":1921,"change":992,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1921},"2025-10-24",46.92,45.13,4.47,1012700,{"date":2081,"open":1896,"high":2082,"low":1978,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-23",47.78,44.5,-3.83,-7.92,1176200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":45,"percent_change":556,"volume":2093,"transactions":9,"vwap":2092},"2025-10-22",47.66,48.68,47.34,48.33,915300,{"date":2095,"open":1921,"high":2096,"low":1921,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-21",48.049999,48.02,1.38,2.96,467200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1037,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-20",46.41,47.19,46.16,46.64,1.22,554800,{"date":2110,"open":1923,"high":2111,"low":2112,"close":2113,"change":45,"percent_change":1281,"volume":2114,"transactions":9,"vwap":2113},"2025-10-17",46.32,45.35,46.080002,418600,{"date":2116,"open":1921,"high":2117,"low":1890,"close":2118,"change":274,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-16",46.6,45.77,-1.12,579200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":845,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-15",47.85,48,46.18,46.29,-3.04,437900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":967,"percent_change":1282,"volume":2134,"transactions":9,"vwap":2133},"2025-10-14",46.39,48.16,47.74,562500,{"date":2136,"open":2137,"high":2071,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-13",45.41,45.099998,46.89,1.48,3.26,643900,{"date":2144,"open":2145,"high":2097,"low":2146,"close":2137,"change":232,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2137},"2025-10-10",47.94,45.3,-4.56,678200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-09",48.46,47.48,47.58,-0.76,-1.57,367700,{"date":2158,"open":2145,"high":1731,"low":2159,"close":2160,"change":144,"percent_change":25,"volume":2161,"transactions":9,"vwap":2160},"2025-10-08",47.36,48.34,419900,{"date":2163,"open":2164,"high":2165,"low":1818,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-07",49.21,49.3,47.73,-1.34,-2.73,607700,{"date":2171,"open":2172,"high":1800,"low":2173,"close":1810,"change":1191,"percent_change":1726,"volume":2174,"transactions":9,"vwap":1810},"2025-10-06",48.95,48.22,527500,{"date":2176,"open":1747,"high":1803,"low":1747,"close":2177,"change":518,"percent_change":1176,"volume":2178,"transactions":9,"vwap":2177},"2025-10-03",48.63,451500,{"date":2180,"open":2181,"high":1775,"low":2182,"close":2183,"change":1872,"percent_change":946,"volume":2184,"transactions":9,"vwap":2183},"2025-10-02",48.0099983,47.26,47.9,561900,{"date":2186,"open":2187,"high":2188,"low":2187,"close":1545,"change":575,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1545},"2025-10-01",47.23,48.43,1.94,674000,{"date":2192,"open":2159,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":915,"volume":2197,"transactions":9,"vwap":2195},"2025-09-30",47.63,46.51,47.35,-0.01,616600,{"date":2199,"open":2200,"high":1737,"low":2201,"close":2159,"change":1796,"percent_change":1472,"volume":2202,"transactions":9,"vwap":2159},"2025-09-29",48.040001,46.67,588900,{"date":2204,"open":2205,"high":2097,"low":2205,"close":2206,"change":1463,"percent_change":1022,"volume":2207,"transactions":9,"vwap":2206},"2025-09-26",47.37,47.87,498100,{"date":2209,"open":1535,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-25",49.23,47.049999,47.33,-1.83,-3.72,499000,{"date":2217,"open":1664,"high":1671,"low":2218,"close":2219,"change":790,"percent_change":537,"volume":2220,"transactions":9,"vwap":2219},"2025-09-24",48.42,49.16,663300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1731,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1731},"2025-09-23",50.53,50.67,48.56,-1.76,-3.5,494100,{"date":2230,"open":2231,"high":2232,"low":1678,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-22",49.5,50.65,50.35,1.11,2.25,654700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-19",51.37,51.49,48.77,49.24,-2.04,-3.98,1369600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-18",49.8,51.63,49.76,51.28,1.77,3.58,1439500,{"date":2256,"open":2257,"high":1624,"low":2164,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-17",50.88,49.51,-1.33,-2.62,592800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1365,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-16",51.15,51.6,50.76,50.84,-0.78,300100,{"date":2271,"open":2272,"high":2273,"low":1685,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-15",51.89,52.16,51.24,-0.26,-0.5,482700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1254,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-12",53.19,53.5,51.45,51.5,-3.12,343300,{"date":2287,"open":2288,"high":2289,"low":1633,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-11",51,53.16,2.3,4.52,744000,{"date":2294,"open":2295,"high":2296,"low":1588,"close":2297,"change":1740,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-10",51.88,52.42,50.86,-2.88,582200,{"date":2301,"open":2302,"high":2303,"low":2273,"close":2304,"change":2305,"percent_change":435,"volume":2306,"transactions":9,"vwap":2304},"2025-09-09",54.23,54.89,52.37,-0.06,850600,{"date":2308,"open":2309,"high":2310,"low":1646,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-08",52.79,53.0099983,52.43,-0.64,-1.21,445900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1571,"change":2320,"percent_change":1413,"volume":2321,"transactions":9,"vwap":1571},"2025-09-05",52.59,54.14,52.080002,0.62,458400,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2313,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-04",53.61,51.94,52.45,-2.25,445400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":435,"percent_change":94,"volume":2335,"transactions":9,"vwap":2334},"2025-09-03",53.18,53.75,52.7,53.66,429900,{"date":2337,"open":2281,"high":2338,"low":2339,"close":2340,"change":1639,"percent_change":210,"volume":2341,"transactions":9,"vwap":2340},"2025-09-02",54,52.19,53.77,612900,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":173,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-29",53.31,54.26,54.25,1.88,690800,{"date":2350,"open":2351,"high":2352,"low":2326,"close":1597,"change":916,"percent_change":1764,"volume":2353,"transactions":9,"vwap":1597},"2025-08-28",53.55,53.83,334600,{"date":2355,"open":2326,"high":1595,"low":2326,"close":2356,"change":2357,"percent_change":284,"volume":2358,"transactions":9,"vwap":2356},"2025-08-27",53.35,0.81,357300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":697,"percent_change":231,"volume":2365,"transactions":9,"vwap":2364},"2025-08-26",52.68,53.53,52.12,52.54,552700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1970,"percent_change":2327,"volume":2372,"transactions":9,"vwap":2371},"2025-08-25",54.09,54.82,52.89,52.92,299700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2318,"change":242,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2318},"2025-08-22",52,54.29,51.61,5.25,448300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1643,"change":2385,"percent_change":304,"volume":2386,"transactions":9,"vwap":1643},"2025-08-21",51.18,51.67,50.52,-0.13,364100,{"date":2388,"open":2333,"high":2389,"low":2390,"close":2391,"change":1446,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",53.099998,51.39,51.57,-2.01,406100,{"date":2395,"open":2389,"high":2396,"low":1602,"close":2397,"change":1785,"percent_change":1908,"volume":2398,"transactions":9,"vwap":2397},"2025-08-19",54.11,52.63,484700,{"date":2400,"open":2401,"high":2402,"low":2325,"close":2403,"change":173,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-18",52.060001,53.71,52.77,1.93,695500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1596,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1596},"2025-08-15",50.97,52.15,50.7,1.1,2.17,749100,{"date":2415,"open":2416,"high":2417,"low":2233,"close":2224,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2224},"2025-08-14",51.55,51.82,-1.43,-2.74,380700,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-13",49.74,52.25,52.099998,1.74,3.46,494600,{"date":2430,"open":2164,"high":2431,"low":1658,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-12",50.37,50.36,1.41,2.88,348400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2172,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2172},"2025-08-11",49.55,51.029999,48.64,-0.49,-0.99,434300,{"date":2445,"open":2446,"high":1638,"low":2447,"close":2448,"change":2154,"percent_change":1740,"volume":2449,"transactions":9,"vwap":2448},"2025-08-08",50.3,49.36,49.44,519900,{"date":2451,"open":2382,"high":2452,"low":1801,"close":1769,"change":120,"percent_change":1253,"volume":2453,"transactions":9,"vwap":1769},"2025-08-07",51.69,612100,{"date":2455,"open":2456,"high":1594,"low":1702,"close":2223,"change":2154,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2223},"2025-08-06",51.2,-1.48,858200,{"date":2460,"open":1693,"high":2425,"low":2461,"close":2462,"change":199,"percent_change":65,"volume":2463,"transactions":9,"vwap":2462},"2025-08-05",50.69,51.29,809000,{"date":2465,"open":2177,"high":1694,"low":2177,"close":1693,"change":78,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1693},"2025-08-04",5.1,742300,{"date":2469,"open":2470,"high":2471,"low":1823,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-01",50.55,51.0099983,48.6,-1.54,-3.07,753400,{"date":2477,"open":2267,"high":2478,"low":1570,"close":1632,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1632},"2025-07-31",51.46,-1.69,-3.26,742600,{"date":2483,"open":2484,"high":2362,"low":2485,"close":1594,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1594},"2025-07-30",53.24,51.3,-1.71,-3.19,518600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":666,"percent_change":2020,"volume":2495,"transactions":9,"vwap":2494},"2025-07-29",54.28,54.61,53.27,53.54,507100,{"date":2497,"open":2498,"high":2499,"low":2368,"close":2491,"change":1445,"percent_change":1383,"volume":2500,"transactions":9,"vwap":2491},"2025-07-28",54.69,55.28,524800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1956,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-25",55.44,55.65,54.040001,54.74,-1.64,1301700,{"date":2510,"open":2511,"high":176,"low":2512,"close":2504,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2504},"2025-07-24",59.09,55.22,5.63,11.26,1666500,{"date":2517,"open":2233,"high":1626,"low":2447,"close":1663,"change":2518,"percent_change":1261,"volume":2519,"transactions":9,"vwap":1663},"2025-07-23",0.29,758800,{"date":2521,"open":2151,"high":1702,"low":2522,"close":2523,"change":2140,"percent_change":2524,"volume":1270,"transactions":9,"vwap":2523},"2025-07-22",48.3,49.73,3.07,{"date":2526,"open":1802,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":120,"volume":2531,"transactions":9,"vwap":2529},"2025-07-21",48.88,48.2,48.25,-0.16,340400,{"date":2533,"open":2534,"high":2534,"low":2096,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-18",49.82,48.41,-1.11,-2.24,457300,{"date":2540,"open":2541,"high":1754,"low":2541,"close":1790,"change":408,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1790},"2025-07-17",47.99,3.06,651000,{"date":2545,"open":2546,"high":1707,"low":2106,"close":2096,"change":173,"percent_change":221,"volume":2547,"transactions":9,"vwap":2096},"2025-07-16",47.17,521800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2211,"change":845,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2211},"2025-07-15",48.72,48.87,46.93,-2.99,434500,{"date":2556,"open":2092,"high":2557,"low":2558,"close":2559,"change":893,"percent_change":304,"volume":2560,"transactions":9,"vwap":2559},"2025-07-14",48.98,47.91,48.5,564800,{"date":2562,"open":1774,"high":2563,"low":1658,"close":2564,"change":938,"percent_change":1980,"volume":2565,"transactions":9,"vwap":2564},"2025-07-11",50.23,48.62,409100,{"date":2567,"open":1638,"high":2383,"low":1657,"close":2384,"change":1391,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2384},"2025-07-10",-1.6,455300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":1623,"change":725,"percent_change":2518,"volume":2575,"transactions":9,"vwap":1623},"2025-07-09",51.31,52.02,50.38,342800,{"date":2577,"open":2534,"high":2578,"low":2258,"close":2579,"change":2580,"percent_change":19,"volume":2581,"transactions":9,"vwap":2579},"2025-07-08",51.9,51.19,1.63,861700,{"date":2583,"open":2410,"high":2584,"low":2181,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-07",51.14,49.56,-3.28,-6.21,944000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1673,"percent_change":1276,"volume":2595,"transactions":9,"vwap":2594},"2025-07-03",52.81,53.040001,52.24,52.84,338200,{"date":2597,"open":2598,"high":2296,"low":2599,"close":2600,"change":870,"percent_change":2601,"volume":1972,"transactions":9,"vwap":2600},"2025-07-02",52.029999,51.11,52.2,0.33,{"date":2603,"open":2604,"high":1577,"low":2604,"close":2598,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2598},"2025-07-01",49.63,2.1,4.21,683100,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":490,"percent_change":1445,"volume":2613,"transactions":9,"vwap":2612},"2025-06-30",50.64,49.67,49.93,512400,{"date":2615,"open":2616,"high":2617,"low":2231,"close":1695,"change":2618,"percent_change":2530,"volume":2619,"transactions":9,"vwap":1695},"2025-06-27",50.29,50.81,-0.08,872600,{"date":2621,"open":2563,"high":2622,"low":2447,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-26",50.59,50.24,0.35,0.7,672900,{"date":2628,"open":1625,"high":1588,"low":1650,"close":2629,"change":1108,"percent_change":624,"volume":2630,"transactions":9,"vwap":2629},"2025-06-25",49.89,419200,{"date":2632,"open":2604,"high":2563,"low":1800,"close":2633,"change":1673,"percent_change":1674,"volume":2634,"transactions":9,"vwap":2633},"2025-06-24",49.81,437400,{"date":2636,"open":2173,"high":1783,"low":2637,"close":1745,"change":2638,"percent_change":1850,"volume":2639,"transactions":9,"vwap":1745},"2025-06-23",48.09,0.59,545600,{"date":2641,"open":2642,"high":1587,"low":2218,"close":1658,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1658},"2025-06-20",49.53,-0.68,-1.38,833200,{"date":2647,"open":2648,"high":2648,"low":1601,"close":1755,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1755},"2025-06-18",50.9,-1.72,-3.37,692400,{"date":2653,"open":2485,"high":2654,"low":2257,"close":2655,"change":1956,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-17",51.93,50.98,-1.75,471900,{"date":2659,"open":2660,"high":2660,"low":2223,"close":2272,"change":2518,"percent_change":1037,"volume":2661,"transactions":9,"vwap":2272},"2025-06-16",52.040001,455900,{"date":2663,"open":2272,"high":2361,"low":2664,"close":2265,"change":110,"percent_change":1238,"volume":2665,"transactions":9,"vwap":2265},"2025-06-13",51.4,427200,{"date":2667,"open":2668,"high":2344,"low":2669,"close":2371,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2371},"2025-06-12",52.95,52.61,-0.54,-1.01,449600,{"date":2674,"open":2675,"high":2676,"low":2370,"close":106,"change":2677,"percent_change":2168,"volume":2678,"transactions":9,"vwap":106},"2025-06-11",55.31,55.54,-1.5,467700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":220,"percent_change":1168,"volume":2685,"transactions":9,"vwap":2684},"2025-06-10",54.45,55.86,54.12,54.96,344800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1199,"percent_change":1778,"volume":2692,"transactions":9,"vwap":2691},"2025-06-09",53.8,54.59,53.58,54.27,274100,{"date":2694,"open":106,"high":2688,"low":2695,"close":2696,"change":1281,"percent_change":2697,"volume":1852,"transactions":9,"vwap":2696},"2025-06-06",52.64,53.26,1.29,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2275,"percent_change":2441,"volume":2704,"transactions":9,"vwap":2703},"2025-06-05",52.82,53.09,52.44,52.58,406800,{"date":2706,"open":2317,"high":2707,"low":1563,"close":2594,"change":2011,"percent_change":105,"volume":2708,"transactions":9,"vwap":2594},"2025-06-04",53.12,337500,{"date":2710,"open":2478,"high":2310,"low":1638,"close":2711,"change":2712,"percent_change":1812,"volume":2713,"transactions":9,"vwap":2711},"2025-06-03",52.78,1.06,392000,{"date":2715,"open":2716,"high":2333,"low":2717,"close":2718,"change":1366,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-02",52.49,50.95,51.72,-2.06,510400,{"date":2722,"open":2723,"high":2724,"low":2573,"close":2591,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2591},"2025-05-30",52.62,53.080002,-0.05,-0.09,697700,{"date":2729,"open":2730,"high":1577,"low":2311,"close":2731,"change":870,"percent_change":1804,"volume":2732,"transactions":9,"vwap":2731},"2025-05-29",53.02,52.86,265300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-28",55.25,55.36,52.65,52.69,-2.6,-4.7,406300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2426,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-27",54.24,55.4,53.79,55.29,3.25,305700,{"date":2751,"open":2701,"high":2746,"low":2370,"close":2351,"change":1530,"percent_change":1970,"volume":2752,"transactions":9,"vwap":2351},"2025-05-23",397200,{"date":2754,"open":2396,"high":2755,"low":2756,"close":2757,"change":915,"percent_change":687,"volume":2758,"transactions":9,"vwap":2757},"2025-05-22",54.5,53.73,54.21,278600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2302,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2302},"2025-05-21",55.5,55.9,53.97,-2.19,-3.88,358500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":262,"percent_change":546,"volume":2773,"transactions":9,"vwap":2772},"2025-05-20",56.12,56.85,55.77,56.42,438200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":527,"percent_change":1909,"volume":2780,"transactions":9,"vwap":2779},"2025-05-19",55.96,56.54,55.79,56.29,322500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1351,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-16",55.83,57.02,55.27,56.63,1.12,379900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":418,"percent_change":960,"volume":2795,"transactions":9,"vwap":2794},"2025-05-15",54.77,56.21,54.67,56,521000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-14",56.32,56.7,55,55.02,-1.79,-3.15,326600,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":845,"percent_change":1238,"volume":2810,"transactions":9,"vwap":2809},"2025-05-13",58.26,56.73,56.81,452300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2807,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2807},"2025-05-12",57.7,58.36,56.4,2.57,4.61,501500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":305,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-09",56.13,56.64,55.53,55.69,-1.29,375600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2772,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2772},"2025-05-08",55.33,56.78,54.92,1.92,3.52,503600,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2755,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2755},"2025-05-07",53.14,54.56,1.84,3.49,780500,{"date":2843,"open":1603,"high":1597,"low":2282,"close":2844,"change":1037,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-06",52.66,1.07,671700,{"date":2848,"open":2849,"high":1595,"low":2849,"close":2425,"change":725,"percent_change":2518,"volume":2850,"transactions":9,"vwap":2425},"2025-05-05",51.26,835400,{"date":2852,"open":2664,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1842,"volume":2857,"transactions":9,"vwap":2855},"2025-05-02",52.47,51.22,51.95,1.24,621500,{"date":2859,"open":2860,"high":2584,"low":1776,"close":2861,"change":2601,"percent_change":1805,"volume":2862,"transactions":9,"vwap":2861},"2025-05-01",50.4,50.71,808700,{"date":2864,"open":2431,"high":2865,"low":2248,"close":2574,"change":1639,"percent_change":444,"volume":2866,"transactions":9,"vwap":2574},"2025-04-30",50.72,744300,{"date":2868,"open":2869,"high":2572,"low":2870,"close":2297,"change":94,"percent_change":1572,"volume":2871,"transactions":9,"vwap":2297},"2025-04-29",50.96,50.19,679500,{"date":2873,"open":2874,"high":2875,"low":2248,"close":2876,"change":797,"percent_change":1909,"volume":2877,"transactions":9,"vwap":2876},"2025-04-28",51.51,51.98,51.060001,626200,{"date":2879,"open":1685,"high":2880,"low":1762,"close":2239,"change":1572,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2239},"2025-04-25",51.8,-0.75,777000,{"date":2884,"open":2783,"high":2783,"low":2885,"close":1562,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1562},"2025-04-24",47.64,-6.79,-11.6,1482000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-04-23",59.3,60.73,58.35,58.55,0.48,0.83,518300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":79,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-04-22",57.45,58.28,57.19,58.07,1.91,338600,{"date":181,"open":2907,"high":2907,"low":2798,"close":2908,"change":805,"percent_change":1015,"volume":2909,"transactions":9,"vwap":2908},57.83,56.98,383300]