[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTO":3,"homepage-market-summary":35,"stock-historical-HTO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTO","2026-10-05",{"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},"H2O America Common Stock","Nasdaq",null,"WATER SUPPLY","H2O America is a national investor-owned network of local water and wastewater utilities united by one purpose: delivering clean, high-quality water to the communities it calls home. Across approximately 407,000 water and wastewater service connections, the company invests in critical infrastructure to strengthen the water supply for generations to come. Its single reportable segment provides water utility and utility-related services to its customers.","837","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0116,1.76,"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},58.44,60.01,60.05,58.16,60.13,-1.69,-2.81,717927.143471,13695,58.5121,67.09,43.75,454549.23457210755,62.9,13698,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},389064,142008257.877599,6.74,"2025-04-23",[187,188,198,208,219,230,241,251,260,271,282,292,303,311,320,327,337,348,359,369,380,388,399,410,421,429,440,450,460,471,481,489,498,508,517,528,537,546,556,567,578,586,594,604,614,622,630,638,649,657,666,677,686,696,705,715,722,730,739,743,750,757,765,772,778,785,791,798,805,814,821,830,838,847,854,863,871,878,886,893,900,909,916,924,932,940,949,958,966,974,982,990,998,1005,1009,1016,1022,1030,1038,1046,1053,1057,1064,1071,1076,1082,1088,1096,1103,1110,1117,1125,1132,1138,1142,1150,1158,1166,1173,1180,1187,1194,1202,1208,1216,1222,1229,1235,1241,1246,1253,1259,1265,1271,1277,1281,1284,1289,1294,1301,1306,1310,1318,1323,1331,1338,1343,1350,1356,1362,1369,1375,1382,1391,1398,1406,1412,1419,1427,1435,1442,1450,1458,1465,1474,1482,1491,1498,1504,1510,1518,1525,1531,1538,1545,1551,1557,1565,1570,1578,1586,1592,1600,1609,1616,1622,1627,1632,1639,1647,1655,1661,1668,1675,1683,1690,1698,1705,1713,1720,1726,1733,1740,1746,1755,1763,1770,1779,1787,1793,1801,1808,1814,1821,1827,1836,1844,1850,1857,1866,1874,1881,1888,1893,1898,1906,1913,1918,1922,1927,1935,1940,1946,1953,1958,1966,1974,1979,1986,1993,2000,2007,2013,2017,2023,2028,2035,2042,2045,2049,2053,2059,2064,2070,2076,2084,2089,2094,2098,2104,2108,2113,2119,2123,2128,2133,2138,2144,2150,2157,2161,2166,2172,2177,2183,2191,2198,2204,2210,2216,2223,2228,2232,2239,2244,2249,2255,2260,2264,2268,2271,2278,2282,2287,2291,2295,2301,2307,2313,2319,2326,2332,2337,2342,2348,2351,2357,2362,2367,2373,2377,2381,2386,2392,2399,2405,2411,2416,2422,2427,2432,2438,2443,2450,2457,2462,2467,2472,2477,2483,2489,2496,2502,2507,2512,2519,2524,2529,2534,2539,2544,2549,2553,2557,2563,2567,2573,2579,2585,2590,2595,2600,2606,2611,2617,2622,2628,2633,2641,2647,2652,2659,2664,2669,2675],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",60.09,61.19,60.03,-0.07,-0.12,472010.039044,11703,60.294,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",61.22,59.7,60.2,-1.43,-2.32,577592.070745,10998,60.2437,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",61.95,62.19,60.73,61.63,-0.02,-0.03,630523.124252,7387,61.6955,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",60.96,61.7,60.5,61.65,0.28,0.46,374009.062282,8272,61.2966,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",62,62.32,60.92,61.37,-0.9,-1.45,300815.209185,8955,61.3914,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":136,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",62.02,62.33,61.408,62.27,0.14,433053.772197,6518,62.1025,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":214,"percent_change":215,"volume":257,"transactions":258,"vwap":259},"2026-09-24",62.52,62.83,62.07,62.18,356488.616587,9403,62.3057,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",62.87,63.28,61.62,62.2,-0.72,-1.14,484316.350935,11038,62.3278,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",62.61,63.42,62.05,62.92,0.31,0.5,462583.197468,10095,62.9938,{"date":283,"open":284,"high":285,"low":286,"close":273,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",62.59,63.2499,62.41,-0.06,-0.1,424077.834599,10011,62.7796,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",62.7,62.99,61.625,62.67,-0.41,-0.65,1668521.243755,8180,62.6163,{"date":304,"open":305,"high":306,"low":284,"close":307,"change":287,"percent_change":288,"volume":308,"transactions":309,"vwap":310},"2026-09-17",63,63.41,63.08,301996.225721,9550,63.0567,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":162,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",62.47,63.46,63.14,1.07,323979.190265,9701,63.0839,{"date":321,"open":322,"high":33,"low":323,"close":313,"change":136,"percent_change":247,"volume":324,"transactions":325,"vwap":326},"2026-09-15",62.38,61.86,288592.29298,10278,62.5501,{"date":328,"open":329,"high":330,"low":331,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",63.27,63.5379,62.01,-0.28,-0.45,341812.053731,8574,62.4576,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",63.63,63.845,62.08,62.66,-0.37,-0.59,481390.202,9030,62.6946,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",64.62,64.74,62.91,63.03,-1.26,-1.96,479365.902221,10743,63.2119,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":92,"volume":366,"transactions":367,"vwap":368},"2026-09-09",64.75,64.99,63.72,64.29,-0.52,321494.410639,9111,64.2242,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",64.3,65.1499,64.01,64.81,0.49,0.76,333403.020796,12220,64.7697,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":93,"percent_change":343,"volume":385,"transactions":386,"vwap":387},"2026-09-04",63.93,65.19,64.32,372422.409963,9357,64.4844,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",63.96,65.16,63.71,64.56,1.11,1.75,473643.897857,10159,64.6176,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",63.5,63.62,62.285,63.45,-0.35,-0.55,490186.415159,12509,63.1675,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",63.6,63.945,62.9223,63.8,0.43,0.68,375964.610701,9857,63.4857,{"date":422,"open":315,"high":423,"low":273,"close":424,"change":425,"percent_change":332,"volume":426,"transactions":427,"vwap":428},"2026-08-31",63.75,63.37,-0.18,452155.943959,7890,63.4098,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",63.36,63.78,62.834,63.55,0.45,0.71,414838.495725,9198,63.5459,{"date":441,"open":33,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",63.245,62.13,63.1,-0.58,-0.91,331782.12699,8421,63.0346,{"date":451,"open":373,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",64.16,63.32,63.68,-0.21,-0.33,251974.689133,9168,63.633,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",64.28,64.53,63.65,63.89,-0.6,-0.93,250660.510009,7286,63.9474,{"date":472,"open":473,"high":393,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",63.48,63.01,64.49,1.01,1.59,310982.807912,8270,64.2877,{"date":482,"open":483,"high":483,"low":306,"close":473,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",64.43,-0.77,-1.2,238476.34111,7399,63.7061,{"date":490,"open":353,"high":491,"low":492,"close":493,"change":116,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",64.545,62.82,64.25,1.13,266582.528966,7670,64.1891,{"date":499,"open":500,"high":501,"low":262,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",63.56,63.9,63.53,0.23,0.36,361716.055339,15889,63.4979,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":136,"percent_change":247,"volume":514,"transactions":515,"vwap":516},"2026-08-18",64.11,64.15,63.205,63.3,336257.458975,8175,63.5051,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",63.24,63.64,62.42,63.21,-0.64,-1,372196.931364,8828,63.0356,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":106,"percent_change":167,"volume":534,"transactions":535,"vwap":536},"2026-08-14",63.54,63.94,63.095,63.85,213094.714514,6523,63.5452,{"date":538,"open":539,"high":274,"low":540,"close":541,"change":116,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",62.77,62.755,63.29,1.15,224683.899717,6546,63.2385,{"date":547,"open":256,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",62.81,62.03,62.57,0.29,0.47,282947.435168,8747,62.4629,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",61.31,62.43,61.0101,62.28,1.035,1.69,373109.577645,7561,62.0375,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",61.78,61.935,60.63,61.245,-1.415,-2.26,342782.485602,7700,61.1436,{"date":579,"open":222,"high":580,"low":581,"close":342,"change":167,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",62.815,60.95,1.42,281469.64876,6959,62.405,{"date":587,"open":246,"high":588,"low":589,"close":569,"change":215,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",62.45,61.195,-0.05,290416.978126,7819,61.73,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",62.12,61.25,61.81,-0.39,-0.63,357463.950626,10269,61.7087,{"date":605,"open":606,"high":607,"low":608,"close":265,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",60.61,62.4825,60.1,1.12,1.83,383586.357682,9929,61.7599,{"date":615,"open":598,"high":33,"low":616,"close":617,"change":618,"percent_change":298,"volume":619,"transactions":620,"vwap":621},"2026-08-03",61.07,61.08,-0.25,252765.651622,9304,61.4458,{"date":623,"open":256,"high":233,"low":624,"close":625,"change":523,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",61.085,61.33,-1.03,311588.779779,9804,61.5741,{"date":631,"open":464,"high":464,"low":632,"close":633,"change":634,"percent_change":26,"volume":635,"transactions":636,"vwap":637},"2026-07-30",61.72,61.97,-1.79,434904.460515,13980,62.1336,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",64.35,65.065,62.93,63.76,-0.49,-0.76,547266.92677,12755,63.8177,{"date":650,"open":651,"high":30,"low":651,"close":493,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",63.33,0.75,1.18,817539.244434,15371,64.9522,{"date":658,"open":659,"high":660,"low":661,"close":401,"change":146,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",64.14,64.18,63.16,-0.53,392386.214927,10523,63.5775,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",64.22,64.64,63.79,63.84,-0.08,-0.13,353696.731717,8282,63.9535,{"date":678,"open":679,"high":364,"low":680,"close":681,"change":682,"percent_change":214,"volume":683,"transactions":684,"vwap":685},"2026-07-23",63.52,63.225,63.92,-0.01,390095.066231,10449,63.8606,{"date":687,"open":688,"high":689,"low":690,"close":382,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",64.02,64.3589,63.74,-0.09,-0.14,318756.561506,10031,63.974,{"date":697,"open":698,"high":699,"low":700,"close":688,"change":701,"percent_change":484,"volume":702,"transactions":703,"vwap":704},"2026-07-21",64.13,64.635,63.43,-0.5,699089.455152,11208,63.9368,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":446,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",65,66.05,64.38,64.52,-1.39,442521.551071,10234,64.7053,{"date":716,"open":383,"high":717,"low":384,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",65.56,65.43,1.04,1.62,657200,{"date":723,"open":305,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",64.55,62.96,64.39,1.74,2.78,719400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",62.94,63.61,62.31,62.65,-0.29,-0.46,494200,{"date":740,"open":313,"high":741,"low":633,"close":732,"change":552,"percent_change":652,"volume":742,"transactions":9,"vwap":732},"2026-07-14",63.19,550200,{"date":744,"open":745,"high":746,"low":747,"close":313,"change":179,"percent_change":748,"volume":749,"transactions":9,"vwap":313},"2026-07-13",61.87,62.55,61.67,1.63,1093700,{"date":751,"open":752,"high":265,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",61.3,61.47,0.01,0.02,316800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":77,"volume":764,"transactions":9,"vwap":762},"2026-07-09",61.44,61.84,60.54,61.46,0.13,478600,{"date":766,"open":767,"high":232,"low":768,"close":625,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":625},"2026-07-08",61.96,61.27,-0.44,-0.71,350400,{"date":773,"open":232,"high":263,"low":774,"close":775,"change":106,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",61.59,61.77,0.91,294100,{"date":779,"open":561,"high":561,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",61.12,61.21,-1.21,-1.94,470900,{"date":786,"open":780,"high":787,"low":780,"close":521,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":521},"2026-07-02",62.68,1.68,2.77,526300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":215,"percent_change":590,"volume":797,"transactions":9,"vwap":796},"2026-07-01",61.18,61.79,60.23,60.74,702100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":93,"percent_change":599,"volume":804,"transactions":9,"vwap":803},"2026-06-30",60.9,61.6,60.46,60.77,494900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",60.81,61.080002,59.94,61.0099983,0.32,0.53,458200,{"date":815,"open":816,"high":800,"low":817,"close":818,"change":51,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",60.25,59.34,60.69,1.45,1232000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",59.23,60.39,57.85,59.82,0.65,1.1,427900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":748,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",57.7,59.21,57.61,59.17,2.83,423400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",57.24,57.93,57.099998,57.54,0.84,1.48,342500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":754,"percent_change":755,"volume":853,"transactions":9,"vwap":852},"2026-06-22",56.64,57.25,56.45,56.7,400100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",56.79,57.09,56.17,56.69,0.27,0.48,792100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":237,"volume":870,"transactions":9,"vwap":868},"2026-06-17",56.81,57.44,56,56.42,-0.83,366100,{"date":872,"open":873,"high":874,"low":875,"close":850,"change":876,"percent_change":136,"volume":877,"transactions":9,"vwap":850},"2026-06-16",57.45,57.96,56.98,0.05,470600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":247,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",56.94,57.33,56.040001,57.2,0.25,371000,{"date":887,"open":849,"high":888,"low":849,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",57.36,57.060001,0.42,0.74,263500,{"date":894,"open":895,"high":895,"low":896,"close":849,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":849},"2026-06-11",58.48,56.49,-1.11,-1.92,483800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",58.18,59.13,57.68,57.75,0.11,0.19,606100,{"date":910,"open":911,"high":912,"low":867,"close":913,"change":819,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-09",56.3,58.52,57.64,2.58,427400,{"date":917,"open":918,"high":919,"low":858,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",57.02,57.57,56.19,-1.24,-2.16,333300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":167,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-05",57.029999,58.12,56.58,57.43,1.56,297700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":435,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-04",56.65,57.049999,56.07,56.55,0.8,349700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",57.46,57.69,56.060001,56.099998,-1.55,-2.69,432500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",56.88,57.91,56.84,57.65,0.69,1.21,463500,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",57.6,56.5,56.96,-0.87,-1.5,332700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":179,"volume":973,"transactions":9,"vwap":971},"2026-05-29",56.97,57.92,56.46,57.83,0.57,564800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":354,"volume":981,"transactions":9,"vwap":979},"2026-05-28",57.82,58.39,57.11,57.26,-0.73,411100,{"date":983,"open":984,"high":985,"low":960,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",57.62,58.47,57.99,0.37,0.64,400000,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":984},"2026-05-26",58.13,58.3,57.34,-0.51,-0.88,366700,{"date":999,"open":913,"high":1000,"low":1001,"close":992,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":992},"2026-05-22",58.27,57.07,0.55,0.96,381200,{"date":1006,"open":857,"high":832,"low":928,"close":1007,"change":162,"percent_change":653,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",57.58,437900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":106,"percent_change":131,"volume":1015,"transactions":9,"vwap":1014},"2026-05-20",56.35,57.21,55.87,56.91,673800,{"date":1017,"open":1018,"high":888,"low":1019,"close":1011,"change":1020,"percent_change":332,"volume":1021,"transactions":9,"vwap":1011},"2026-05-19",56.51,56.13,-0.16,616200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1018,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-05-18",55.75,56.8,55.56,1.27,2.3,440500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":897,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",55.86,56.38,55.080002,55.24,-0.62,363400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1032,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-05-14",56.93,57.56,55.52,-0.66,-1.17,502800,{"date":1047,"open":865,"high":918,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",55.91,56.52,-0.74,-1.29,494500,{"date":1054,"open":857,"high":969,"low":970,"close":979,"change":673,"percent_change":1055,"volume":1056,"transactions":9,"vwap":979},"2026-05-12",-0.23,397500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":445,"percent_change":524,"volume":1063,"transactions":9,"vwap":1062},"2026-05-11",57.72,57.8,56.95,57.39,371100,{"date":1065,"open":1066,"high":1067,"low":880,"close":1068,"change":1069,"percent_change":582,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",57.59,58.54,57.97,0.81,643000,{"date":1072,"open":889,"high":1073,"low":1049,"close":1074,"change":769,"percent_change":645,"volume":1075,"transactions":9,"vwap":1074},"2026-05-07",58.029999,57.16,434600,{"date":1077,"open":952,"high":1078,"low":1079,"close":960,"change":1080,"percent_change":1043,"volume":1081,"transactions":9,"vwap":960},"2026-05-06",58.040001,56.61,-0.38,428000,{"date":1083,"open":1084,"high":895,"low":1085,"close":1086,"change":43,"percent_change":542,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",57.66,57.28,57.98,379000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":719,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",56.74,57.9,56.44,57.32,0.59,365000,{"date":1097,"open":1025,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1003,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",57.23,56.02,56.73,0.54,730100,{"date":1104,"open":1105,"high":985,"low":1106,"close":920,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":920},"2026-04-30",57.94,55.82,-1.48,-2.57,662600,{"date":1111,"open":1112,"high":223,"low":929,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",59.75,57.67,-1.59,-2.68,570700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":701,"volume":1124,"transactions":9,"vwap":1122},"2026-04-28",60,60.62,59.2,59.26,-0.3,413500,{"date":1126,"open":1112,"high":1127,"low":1128,"close":1129,"change":1020,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",60.22,59,59.56,-0.27,417800,{"date":1133,"open":793,"high":753,"low":1134,"close":1135,"change":1114,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",59.37,59.72,-2.59,1489900,{"date":1139,"open":223,"high":745,"low":1140,"close":558,"change":1027,"percent_change":86,"volume":1141,"transactions":9,"vwap":558},"2026-04-23",59.83,432200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":891,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",59.51,60.97,59.18,60.040001,1.25,641600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":203,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",60.16,60.4,59.0099983,59.3,-0.86,603500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1152,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1152},"2026-04-20",58.89,60.68,58.51,2.11,3.63,828300,{"date":1167,"open":1168,"high":977,"low":857,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-17",57.78,58.049999,-1.37,-2.31,1053800,{"date":1174,"open":832,"high":1175,"low":832,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",59.46,59.42,1.2,2.06,681400,{"date":1181,"open":23,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":77,"volume":1186,"transactions":9,"vwap":1184},"2026-04-15",58.4,56.99,58.22,0.12,511200,{"date":1188,"open":1189,"high":1067,"low":918,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",58.41,58.099998,-0.11,-0.19,640400,{"date":1195,"open":1196,"high":1197,"low":953,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",59.57,59.67,58.21,-1.46,-2.45,808600,{"date":1203,"open":826,"high":1204,"low":1205,"close":1197,"change":1192,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1197},"2026-04-10",60.18,59.52,-0.32,268200,{"date":1209,"open":1073,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-09",59.87,58.0099983,59.86,1.66,2.85,526600,{"date":1217,"open":903,"high":903,"low":832,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",58.2,-0.57,-0.97,568700,{"date":1223,"open":1224,"high":1144,"low":1225,"close":1226,"change":1227,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",58.81,58.69,58.77,0,491000,{"date":1230,"open":1231,"high":1122,"low":1232,"close":1226,"change":298,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2026-04-06",59.09,58.59,-0.69,849900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1146,"change":891,"percent_change":1027,"volume":1240,"transactions":9,"vwap":1146},"2026-04-02",58.92,59.69,58.36,535000,{"date":1242,"open":1243,"high":1244,"low":971,"close":20,"change":1055,"percent_change":599,"volume":1245,"transactions":9,"vwap":20},"2026-04-01",58.42,58.85,598400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1123,"percent_change":995,"volume":1252,"transactions":9,"vwap":1251},"2026-03-31",59.29,59.39,57.81,58.67,1018800,{"date":1254,"open":1255,"high":1128,"low":986,"close":1256,"change":179,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",58.46,58.97,1.73,570200,{"date":1260,"open":1261,"high":1243,"low":954,"close":1068,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1068},"2026-03-27",57.74,0.06,0.1,558700,{"date":1266,"open":1267,"high":1184,"low":1100,"close":952,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":952},"2026-03-26",56.92,1.19,2.1,553600,{"date":1272,"open":1273,"high":904,"low":1274,"close":1275,"change":860,"percent_change":861,"volume":1276,"transactions":9,"vwap":1275},"2026-03-25",56.68,55.92,56.72,528100,{"date":1278,"open":1279,"high":952,"low":867,"close":851,"change":287,"percent_change":1191,"volume":1280,"transactions":9,"vwap":851},"2026-03-24",56.37,379300,{"date":1282,"open":928,"high":994,"low":1099,"close":1018,"change":77,"percent_change":987,"volume":1283,"transactions":9,"vwap":1018},"2026-03-23",469600,{"date":1285,"open":1090,"high":1286,"low":1287,"close":911,"change":425,"percent_change":1206,"volume":1288,"transactions":9,"vwap":911},"2026-03-20",57,55.69,1682300,{"date":1290,"open":1079,"high":842,"low":1291,"close":1292,"change":365,"percent_change":446,"volume":1293,"transactions":9,"vwap":1292},"2026-03-19",55.88,56.48,493700,{"date":1295,"open":1059,"high":1296,"low":1297,"close":1286,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1286},"2026-03-18",58.24,56.76,-1.06,-1.83,342300,{"date":1302,"open":1128,"high":1128,"low":1303,"close":1304,"change":1036,"percent_change":1298,"volume":1305,"transactions":9,"vwap":1304},"2026-03-17",57.76,58.060001,391000,{"date":1307,"open":1160,"high":1160,"low":1169,"close":1308,"change":618,"percent_change":1309,"volume":981,"transactions":9,"vwap":1308},"2026-03-16",58.68,-0.42,{"date":1311,"open":1312,"high":1313,"low":952,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",58.65,58.99,58.93,1.57,2.74,396800,{"date":1319,"open":1320,"high":977,"low":1321,"close":888,"change":1268,"percent_change":86,"volume":1322,"transactions":9,"vwap":888},"2026-03-12",55.96,54.88,359200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":858,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":858},"2026-03-11",57.12,57.87,55.8,-1.12,-1.95,915100,{"date":1332,"open":1333,"high":20,"low":1183,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",57.89,57.29,-1.28,-2.19,566600,{"date":1339,"open":927,"high":1314,"low":1286,"close":1340,"change":504,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",58.57,0.62,630900,{"date":1344,"open":1345,"high":20,"low":1346,"close":1198,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1198},"2026-03-06",55.9,55.66,1.71,3.03,606500,{"date":1351,"open":962,"high":984,"low":1352,"close":961,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":961},"2026-03-05",56.11,-1.4,-2.42,752200,{"date":1357,"open":970,"high":1358,"low":1359,"close":1091,"change":141,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1091},"2026-03-04",58.45,56.15,2.31,2750600,{"date":1363,"open":1364,"high":1286,"low":1365,"close":1366,"change":100,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",55.14,53.95,56.59,4.01,2729200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1341,"percent_change":542,"volume":1374,"transactions":9,"vwap":1373},"2026-03-02",53.39,55,54.41,269000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":455,"percent_change":599,"volume":1381,"transactions":9,"vwap":1380},"2026-02-27",54.060001,55.18,53.56,53.79,520600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",54.51,55.76,52.91,54,-1.18,-2.14,485800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1378,"change":1396,"percent_change":1341,"volume":1397,"transactions":9,"vwap":1378},"2026-02-25",54.76,55.41,53.72,0.34,361500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":299,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",55.57,55.59,54.49,54.84,-0.36,359700,{"date":1407,"open":1394,"high":1408,"low":1409,"close":1410,"change":754,"percent_change":755,"volume":1411,"transactions":9,"vwap":1410},"2026-02-23",55.73,54.38,55.2,285100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":906,"percent_change":172,"volume":1418,"transactions":9,"vwap":1417},"2026-02-20",55.55,55.84,54.65,55.19,237400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1034,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1034},"2026-02-19",54.62,55.67,54.0099983,0.52,0.95,410900,{"date":1428,"open":1429,"high":1035,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",54.48,53.92,54.56,0.04,0.07,363100,{"date":1436,"open":1437,"high":1385,"low":1438,"close":1439,"change":343,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",55.15,54.32,54.52,-0.67,252700,{"date":1443,"open":1444,"high":1372,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-13",53.63,53.5,54.89,1.49,2.79,255100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":582,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-12",52.5,53.9,52.33,53.4,2.73,216800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":93,"percent_change":737,"volume":1464,"transactions":9,"vwap":1463},"2026-02-11",52.24,52.61,51.94,51.98,180800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-10",51.14,52.7,50.91,52.22,0.93,1.81,199600,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",51.76,50.9,51.29,-1.08,-2.06,206900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",53.73,53.94,52.15,52.37,-1.23,-2.29,276600,{"date":1492,"open":1493,"high":1430,"low":1494,"close":1495,"change":955,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",53.21,53.17,53.6,1.3,232000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1386,"change":77,"percent_change":1503,"volume":892,"transactions":9,"vwap":1386},"2026-02-04",53.099998,53.43,52.47,0.4,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1468,"change":907,"percent_change":504,"volume":1509,"transactions":9,"vwap":1468},"2026-02-03",52.77,53.41,52.38,281200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":552,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",52.48,52.76,51.65,52.51,0.9,336900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":763,"percent_change":884,"volume":1524,"transactions":9,"vwap":1523},"2026-01-30",52.12,52.27,51.12,52.040001,316100,{"date":1526,"open":1527,"high":1486,"low":1528,"close":1529,"change":827,"percent_change":1027,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",51.41,51.13,51.91,273200,{"date":1532,"open":1533,"high":1506,"low":1534,"close":1535,"change":1536,"percent_change":922,"volume":1537,"transactions":9,"vwap":1535},"2026-01-28",52.65,50.99,51.26,-1.13,454200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":456,"percent_change":600,"volume":1544,"transactions":9,"vwap":1543},"2026-01-27",52.72,53.32,52.049999,52.39,197400,{"date":1546,"open":1547,"high":1453,"low":1548,"close":1540,"change":1549,"percent_change":652,"volume":1550,"transactions":9,"vwap":1540},"2026-01-26",53.09,52.69,0.39,203300,{"date":1552,"open":1553,"high":1540,"low":1554,"close":1454,"change":618,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1454},"2026-01-23",52.52,51.97,-0.48,218900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":644,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",52.84,52.98,52.34,52.58,-0.26,227200,{"date":1566,"open":1540,"high":1567,"low":1553,"close":1559,"change":1568,"percent_change":811,"volume":1569,"transactions":9,"vwap":1559},"2026-01-21",53.64,0.17,207000,{"date":1571,"open":1572,"high":1445,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-20",53.29,52.2,52.67,-0.94,-1.75,270900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1309,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",54.049999,54.29,53.36,53.61,-0.78,714000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":225,"percent_change":1424,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",53.66,54.78,54.029999,465100,{"date":1593,"open":1594,"high":1595,"low":1523,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-14",52.19,53.93,53.75,1.64,3.15,403700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-13",51.81,52.13,51.22,52.11,0.3,0.58,336700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1602,"change":1614,"percent_change":416,"volume":1615,"transactions":9,"vwap":1602},"2026-01-12",51.72,52.64,51.11,0.22,330500,{"date":1617,"open":1618,"high":1611,"low":1619,"close":1620,"change":316,"percent_change":86,"volume":1621,"transactions":9,"vwap":1620},"2026-01-09",50.98,50.88,51.59,293800,{"date":1623,"open":1624,"high":1535,"low":1624,"close":1625,"change":1227,"percent_change":1227,"volume":1626,"transactions":9,"vwap":1625},"2026-01-08",50.16,50.52,298500,{"date":1628,"open":1629,"high":1630,"low":142,"close":1625,"change":673,"percent_change":1563,"volume":1631,"transactions":9,"vwap":1625},"2026-01-07",50.79,50.81,300100,{"date":1633,"open":1634,"high":1635,"low":142,"close":1636,"change":1637,"percent_change":1638,"volume":939,"transactions":9,"vwap":1636},"2026-01-06",49.76,50.8,50.65,0.79,1.58,{"date":1640,"open":1641,"high":1624,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-05",49.0099983,48.75,49.86,0.61,1.24,480200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":812,"volume":1654,"transactions":9,"vwap":1652},"2026-01-02",48.79,49.41,48.32,49.25,0.26,284700,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1130,"percent_change":406,"volume":1660,"transactions":9,"vwap":1659},"2025-12-31",49.51,48.94,48.99,196500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":987,"percent_change":376,"volume":1667,"transactions":9,"vwap":1666},"2025-12-30",48.92,50.17,48.71,49.26,373300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1262,"percent_change":1185,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",48.98,49.23,48.65,48.89,239200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1219,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-26",49.54,49.74,48.63,48.83,-1.15,259800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":590,"percent_change":288,"volume":1689,"transactions":9,"vwap":1688},"2025-12-24",49.43,49.79,49,49.4,138200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":405,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-23",49.82,49.9,49.28,49.45,-0.7,325600,{"date":1699,"open":1700,"high":1701,"low":1665,"close":1702,"change":1703,"percent_change":727,"volume":1704,"transactions":9,"vwap":1702},"2025-12-22",48.78,50.049999,49.8,0.85,391600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":524,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-19",50.080002,50.43,48.67,48.95,-2,1218400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":288,"percent_change":1719,"volume":853,"transactions":9,"vwap":1718},"2025-12-18",50.040001,50.36,49.67,49.95,-0.2,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1701,"change":955,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1701},"2025-12-17",49.16,50.41,1.4,321400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":375,"percent_change":179,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",48.9,49.47,48.59,49.36,370600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":425,"percent_change":343,"volume":1739,"transactions":9,"vwap":1738},"2025-12-15",49.049999,49.58,47.85,48.87,318100,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1735,"change":1094,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-12-12",48.22,49.19,1.22,238600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-11",48.28,48.93,47.99,48.46,0.51,1.06,409700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":78,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-10",46.8,48.29,46.64,47.95,2.94,667500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":682,"percent_change":214,"volume":1769,"transactions":9,"vwap":1768},"2025-12-09",46.66,47.58,46.39,46.58,339300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-08",47.92,48.0099983,46.32,46.59,-1.32,-2.76,375500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1549,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-05",47.61,48.15,47.040001,47.91,0.82,585300,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1555,"percent_change":524,"volume":1792,"transactions":9,"vwap":1791},"2025-12-04",47.34,48.42,47.52,570500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1002,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-03",47.3,48.099998,47.15,48,1.16,534900,{"date":1802,"open":1803,"high":1737,"low":1804,"close":1805,"change":1094,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-02",46.69,46.37,47.45,1.26,423000,{"date":1809,"open":1804,"high":1810,"low":1811,"close":1812,"change":416,"percent_change":1471,"volume":1813,"transactions":9,"vwap":1812},"2025-12-01",47.099998,45.98,46.86,421900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":876,"percent_change":906,"volume":1820,"transactions":9,"vwap":1819},"2025-11-28",46.5,46.62,45.87,46.43,215800,{"date":1822,"open":1823,"high":1757,"low":1824,"close":1825,"change":811,"percent_change":955,"volume":1826,"transactions":9,"vwap":1825},"2025-11-26",45.88,45.77,46.38,1256400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-25",45.28,46.25,45.25,46.060001,1.08,2.4,464800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1101,"volume":1843,"transactions":9,"vwap":1841},"2025-11-24",44.73,45.18,44.16,44.98,0.24,561700,{"date":1845,"open":1846,"high":1847,"low":31,"close":1848,"change":225,"percent_change":126,"volume":1849,"transactions":9,"vwap":1848},"2025-11-21",44.65,45.22,44.74,521400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":755,"percent_change":876,"volume":1856,"transactions":9,"vwap":1855},"2025-11-20",44.99,45.55,44.26,44.46,361700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-19",45.93,45.94,44.37,44.44,-1.53,-3.33,391200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":897,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-18",47.16,47.23,45.81,45.97,-2.36,208700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":332,"percent_change":344,"volume":1880,"transactions":9,"vwap":1879},"2025-11-17",47.36,47.81,47,47.080002,189000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1876,"change":672,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1876},"2025-11-14",47.62,47.71,46.78,-0.17,181100,{"date":1889,"open":1890,"high":1766,"low":1816,"close":1891,"change":416,"percent_change":776,"volume":1892,"transactions":9,"vwap":1891},"2025-11-13",46.85,47.44,170400,{"date":1894,"open":1812,"high":1895,"low":1767,"close":1896,"change":590,"percent_change":1191,"volume":1897,"transactions":9,"vwap":1896},"2025-11-12",47.24,47.0099983,397700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1503,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-11",47.31,47.54,46.73,47.060001,0.86,166500,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1765,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1765},"2025-11-10",47.09,46.2,-1.01,-2.12,178900,{"date":1914,"open":1766,"high":1750,"low":1797,"close":1915,"change":987,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-07",47.67,0.78,237900,{"date":1919,"open":1795,"high":1772,"low":1920,"close":1795,"change":215,"percent_change":287,"volume":1921,"transactions":9,"vwap":1795},"2025-11-06",46.95,217800,{"date":1923,"open":1751,"high":1924,"low":1925,"close":1925,"change":1719,"percent_change":1309,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",48.73,47.33,309800,{"date":1928,"open":1929,"high":1930,"low":1774,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-04",46.49,47.75,47.53,1.33,2.88,331100,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1909,"change":590,"percent_change":1191,"volume":1939,"transactions":9,"vwap":1909},"2025-11-03",46.72,45,313900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1830,"change":906,"percent_change":1842,"volume":1945,"transactions":9,"vwap":1830},"2025-10-31",45.65,46.48,45.34,376200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":333,"percent_change":1220,"volume":1952,"transactions":9,"vwap":1951},"2025-10-30",46.68,47.63,45.7,46.14,499300,{"date":1954,"open":1687,"high":1687,"low":1830,"close":1775,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1775},"2025-10-29",-2.71,-5.5,569000,{"date":1959,"open":1688,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-28",49.75,47.7,49.3,-1.76,-3.45,563000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":652,"volume":1973,"transactions":9,"vwap":1971},"2025-10-27",50.44,51.2,50,51.060001,0.38,308500,{"date":1975,"open":1629,"high":1976,"low":1723,"close":1977,"change":287,"percent_change":194,"volume":1978,"transactions":9,"vwap":1977},"2025-10-24",51,50.68,172700,{"date":1980,"open":1981,"high":1635,"low":1982,"close":1983,"change":890,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-23",50.42,49.62,50.74,0.83,360900,{"date":1987,"open":1988,"high":1989,"low":1693,"close":1990,"change":1991,"percent_change":1298,"volume":1992,"transactions":9,"vwap":1990},"2025-10-22",50.57,51.16,50.32,-0.54,268900,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":93,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-21",51.09,49.97,50.86,-0.47,332500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":51,"percent_change":1257,"volume":2006,"transactions":9,"vwap":2005},"2025-10-20",50.24,51.34,49.37,51.099998,245700,{"date":2008,"open":2009,"high":1625,"low":2010,"close":2011,"change":1653,"percent_change":1424,"volume":2012,"transactions":9,"vwap":2011},"2025-10-17",49.99,49.98,50.23,382800,{"date":2014,"open":2015,"high":1970,"low":1710,"close":1996,"change":494,"percent_change":1360,"volume":2016,"transactions":9,"vwap":1996},"2025-10-16",49.029999,363200,{"date":2018,"open":2019,"high":1728,"low":2019,"close":2020,"change":179,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-15",47.66,48.84,2.09,331300,{"date":2024,"open":1930,"high":1700,"low":1930,"close":2025,"change":1432,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-14",47.84,0.08,342600,{"date":2029,"open":2030,"high":1658,"low":2031,"close":2032,"change":467,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-13",48.91,47.64,47.8,-1.91,183800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1924,"change":2040,"percent_change":417,"volume":2041,"transactions":9,"vwap":1924},"2025-10-10",48.48,49.02,48.35,0.33,202300,{"date":2043,"open":1798,"high":1672,"low":1961,"close":2044,"change":1549,"percent_change":1069,"volume":2034,"transactions":9,"vwap":2044},"2025-10-09",48.4,{"date":2046,"open":2031,"high":2047,"low":1925,"close":1773,"change":1549,"percent_change":1785,"volume":2048,"transactions":9,"vwap":1773},"2025-10-08",48.060001,206600,{"date":2050,"open":1878,"high":1737,"low":2051,"close":1883,"change":1424,"percent_change":828,"volume":2052,"transactions":9,"vwap":1883},"2025-10-07",46.79,265200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1810,"change":215,"percent_change":287,"volume":2058,"transactions":9,"vwap":1810},"2025-10-06",47.41,48.5,46.75,211200,{"date":2060,"open":1948,"high":1737,"low":1948,"close":2061,"change":2062,"percent_change":167,"volume":2063,"transactions":9,"vwap":2061},"2025-10-03",47.13,0.41,305300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1937,"change":1219,"percent_change":782,"volume":2069,"transactions":9,"vwap":1937},"2025-10-02",47.12,47.17,46.46,338900,{"date":2071,"open":1700,"high":1673,"low":1797,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-01",47.29,-1.41,-2.9,315000,{"date":2077,"open":2078,"high":1924,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-30",48.16,48.11,48.7,0.7,1.46,216400,{"date":2085,"open":2086,"high":1641,"low":2032,"close":1798,"change":298,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1798},"2025-09-29",48.38,-0.85,195500,{"date":2090,"open":2091,"high":1679,"low":1930,"close":2092,"change":2062,"percent_change":1703,"volume":2093,"transactions":9,"vwap":2092},"2025-09-26",47.86,48.41,178000,{"date":2095,"open":1663,"high":2015,"low":2096,"close":1798,"change":333,"percent_change":467,"volume":2097,"transactions":9,"vwap":1798},"2025-09-25",47.96,340500,{"date":2099,"open":2056,"high":2100,"low":1742,"close":2101,"change":456,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-24",48.96,48.45,-0.68,203800,{"date":2105,"open":1651,"high":1738,"low":2106,"close":1700,"change":860,"percent_change":106,"volume":2107,"transactions":9,"vwap":1700},"2025-09-23",47.93,172800,{"date":2109,"open":1665,"high":1743,"low":2110,"close":2111,"change":1719,"percent_change":298,"volume":2112,"transactions":9,"vwap":2111},"2025-09-22",48.2,48.51,174700,{"date":2114,"open":2115,"high":1694,"low":2116,"close":1665,"change":455,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1665},"2025-09-19",48.77,48.34,-0.43,763500,{"date":2120,"open":2121,"high":1659,"low":2110,"close":1663,"change":1503,"percent_change":1785,"volume":2122,"transactions":9,"vwap":1663},"2025-09-18",48.55,188000,{"date":2124,"open":2037,"high":2125,"low":2044,"close":2126,"change":77,"percent_change":416,"volume":2127,"transactions":9,"vwap":2126},"2025-09-17",49.21,48.52,182500,{"date":2129,"open":2080,"high":1710,"low":2110,"close":2130,"change":1555,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",48.31,-0.98,209000,{"date":2134,"open":2135,"high":1643,"low":2136,"close":1649,"change":963,"percent_change":1576,"volume":2137,"transactions":9,"vwap":1649},"2025-09-15",49.66,48.58,193000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2135,"change":673,"percent_change":1563,"volume":2143,"transactions":9,"vwap":2135},"2025-09-12",49.53,49.88,49.42,160000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1686,"change":860,"percent_change":1002,"volume":2149,"transactions":9,"vwap":1686},"2025-09-11",49.32,49.85,49.15,193200,{"date":2151,"open":2152,"high":1693,"low":2153,"close":2154,"change":1719,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-10",49.55,49.09,49.52,-0.4,128200,{"date":2158,"open":1693,"high":1701,"low":2142,"close":2159,"change":193,"percent_change":692,"volume":2160,"transactions":9,"vwap":2159},"2025-09-09",49.72,132800,{"date":2162,"open":2163,"high":2163,"low":1657,"close":1686,"change":2102,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1686},"2025-09-08",50.47,-1.35,178400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2163,"change":812,"percent_change":1753,"volume":2171,"transactions":9,"vwap":2163},"2025-09-05",49.87,50.53,49.77,174400,{"date":2173,"open":2010,"high":1970,"low":2174,"close":2175,"change":2040,"percent_change":162,"volume":2176,"transactions":9,"vwap":2175},"2025-09-04",49.35,49.94,170300,{"date":2178,"open":1728,"high":2179,"low":2180,"close":2181,"change":436,"percent_change":819,"volume":2182,"transactions":9,"vwap":2181},"2025-09-03",49.68,48.8,49.61,239700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1728,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1728},"2025-09-02",50.38,50.64,48.85,-1.47,-2.92,294700,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":226,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-29",49.91,50.66,50.37,0.92,367000,{"date":2199,"open":1976,"high":2200,"low":2201,"close":2193,"change":1910,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2193},"2025-08-28",51.3,49.65,-1.98,288200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":65,"percent_change":1163,"volume":2209,"transactions":9,"vwap":2208},"2025-08-27",50.060001,51.029999,50.92,213400,{"date":2211,"open":2212,"high":2213,"low":1678,"close":2168,"change":2214,"percent_change":769,"volume":2215,"transactions":9,"vwap":2168},"2025-08-26",50.11,50.34,-0.22,237800,{"date":2217,"open":2218,"high":2219,"low":1970,"close":2220,"change":2221,"percent_change":1576,"volume":2222,"transactions":9,"vwap":2220},"2025-08-25",50.77,50.94,50.09,-0.89,177900,{"date":2224,"open":1990,"high":2225,"low":2002,"close":1618,"change":2196,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1618},"2025-08-22",51.25,1.84,236500,{"date":2229,"open":2230,"high":2186,"low":2147,"close":2206,"change":193,"percent_change":692,"volume":2231,"transactions":9,"vwap":2206},"2025-08-21",50.12,171800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1123,"percent_change":344,"volume":2238,"transactions":9,"vwap":2237},"2025-08-20",50.2,51.19,49.64,50.13,164200,{"date":2240,"open":1970,"high":2241,"low":2141,"close":1708,"change":2081,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1708},"2025-08-19",50.58,1.41,254100,{"date":2245,"open":1970,"high":1716,"low":2246,"close":2247,"change":736,"percent_change":445,"volume":2248,"transactions":9,"vwap":2247},"2025-08-18",49.71,49.73,292100,{"date":2250,"open":1970,"high":2251,"low":2181,"close":2252,"change":1614,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-15",50.27,50.02,0.44,302900,{"date":2256,"open":2257,"high":1625,"low":1982,"close":1702,"change":1991,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1702},"2025-08-14",50.31,-1.07,182200,{"date":2261,"open":1970,"high":1619,"low":2262,"close":2213,"change":811,"percent_change":988,"volume":2263,"transactions":9,"vwap":2213},"2025-08-13",49.78,247100,{"date":2265,"open":2010,"high":2266,"low":2154,"close":2252,"change":1185,"percent_change":1842,"volume":2267,"transactions":9,"vwap":2252},"2025-08-12",50.3,210100,{"date":2269,"open":2262,"high":2009,"low":2146,"close":1693,"change":405,"percent_change":1696,"volume":2270,"transactions":9,"vwap":1693},"2025-08-11",145900,{"date":2272,"open":2273,"high":2274,"low":1702,"close":2275,"change":2276,"percent_change":1262,"volume":2277,"transactions":9,"vwap":2275},"2025-08-08",50.099998,50.5,50.25,0.03,169400,{"date":2279,"open":1657,"high":1716,"low":1962,"close":2280,"change":827,"percent_change":141,"volume":2281,"transactions":9,"vwap":2280},"2025-08-07",50.22,217100,{"date":2283,"open":142,"high":1624,"low":2284,"close":2285,"change":1432,"percent_change":2026,"volume":2286,"transactions":9,"vwap":2285},"2025-08-06",49.49,49.57,185500,{"date":2288,"open":2152,"high":1707,"low":2289,"close":2140,"change":93,"percent_change":1555,"volume":2290,"transactions":9,"vwap":2140},"2025-08-05",49.38,266100,{"date":2292,"open":2293,"high":1664,"low":2293,"close":2170,"change":225,"percent_change":972,"volume":2294,"transactions":9,"vwap":2170},"2025-08-04",49.22,217900,{"date":2296,"open":2297,"high":2247,"low":2298,"close":2284,"change":1177,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2284},"2025-08-01",48.82,48.62,2.48,261500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1758,"change":2117,"percent_change":996,"volume":2306,"transactions":9,"vwap":1758},"2025-07-31",48.54,49.040001,48.13,358200,{"date":2308,"open":2309,"high":2146,"low":2310,"close":2311,"change":1614,"percent_change":435,"volume":2312,"transactions":9,"vwap":2311},"2025-07-30",48.37,48.21,48.72,379800,{"date":2314,"open":2031,"high":2315,"low":2316,"close":2056,"change":116,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2056},"2025-07-29",49.31,47.56,1.51,564600,{"date":2320,"open":2321,"high":2234,"low":2322,"close":2323,"change":869,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-28",48.49,47.59,47.78,-1.71,212700,{"date":2327,"open":2328,"high":1695,"low":2037,"close":2329,"change":1696,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-25",49.34,48.61,-1.42,211700,{"date":2333,"open":2266,"high":1990,"low":1962,"close":2315,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2315},"2025-07-24",-1.1,-2.18,233900,{"date":2338,"open":1971,"high":2339,"low":2340,"close":1723,"change":406,"percent_change":1479,"volume":2341,"transactions":9,"vwap":1723},"2025-07-23",51.43,49.7,241800,{"date":2343,"open":1630,"high":2344,"low":2345,"close":2346,"change":58,"percent_change":121,"volume":2347,"transactions":9,"vwap":2346},"2025-07-22",52.36,50.63,50.96,259300,{"date":2349,"open":1723,"high":1604,"low":1716,"close":2350,"change":1101,"percent_change":316,"volume":1892,"transactions":9,"vwap":2350},"2025-07-21",50.78,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2002,"change":1563,"percent_change":995,"volume":2356,"transactions":9,"vwap":2002},"2025-07-18",50.69,51.4,50.14,239400,{"date":2358,"open":2234,"high":2359,"low":2360,"close":2274,"change":503,"percent_change":226,"volume":2361,"transactions":9,"vwap":2274},"2025-07-17",50.85,50.15,223000,{"date":2363,"open":2364,"high":2365,"low":1701,"close":2251,"change":906,"percent_change":1614,"volume":2366,"transactions":9,"vwap":2251},"2025-07-16",50.49,51.27,229900,{"date":2368,"open":1520,"high":2369,"low":2252,"close":1624,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1624},"2025-07-15",52.29,-1.89,-3.63,365500,{"date":2374,"open":1976,"high":2375,"low":2376,"close":1542,"change":394,"percent_change":100,"volume":1934,"transactions":9,"vwap":1542},"2025-07-14",52.080002,50.6,{"date":2378,"open":2339,"high":2339,"low":2379,"close":2219,"change":344,"percent_change":267,"volume":2380,"transactions":9,"vwap":2219},"2025-07-11",50.51,191400,{"date":2382,"open":2383,"high":2369,"low":2384,"close":2385,"change":763,"percent_change":884,"volume":2093,"transactions":9,"vwap":2385},"2025-07-10",51.15,50.89,51.53,{"date":2387,"open":2388,"high":1561,"low":2389,"close":2354,"change":1309,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2354},"2025-07-09",51.74,50.87,-0.81,366300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":662,"percent_change":1910,"volume":2398,"transactions":9,"vwap":2397},"2025-07-08",52,52.25,51.38,51.82,263100,{"date":2400,"open":2401,"high":2402,"low":1486,"close":2403,"change":344,"percent_change":897,"volume":2404,"transactions":9,"vwap":2403},"2025-07-07",52.8,53.49,52.35,158600,{"date":2406,"open":2407,"high":2408,"low":1512,"close":2409,"change":1719,"percent_change":1080,"volume":2410,"transactions":9,"vwap":2409},"2025-07-03",53.26,53.35,52.94,116400,{"date":2412,"open":1455,"high":1495,"low":2413,"close":2414,"change":2214,"percent_change":298,"volume":2415,"transactions":9,"vwap":2414},"2025-07-02",52.82,53.14,175000,{"date":2417,"open":1463,"high":1595,"low":2418,"close":1582,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1582},"2025-07-01",51.93,1.39,2.67,194900,{"date":2423,"open":2424,"high":2425,"low":2200,"close":1554,"change":247,"percent_change":860,"volume":2426,"transactions":9,"vwap":1554},"2025-06-30",52.23,52.3,193800,{"date":2428,"open":2429,"high":1460,"low":2200,"close":2430,"change":907,"percent_change":987,"volume":2431,"transactions":9,"vwap":2430},"2025-06-27",51.69,51.83,378700,{"date":2433,"open":2434,"high":2435,"low":1969,"close":2436,"change":1404,"percent_change":1233,"volume":2437,"transactions":9,"vwap":2436},"2025-06-26",51.48,52.26,51.64,158700,{"date":2439,"open":1561,"high":1452,"low":2440,"close":2394,"change":236,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2394},"2025-06-25",51.55,-1.7,279100,{"date":2444,"open":2445,"high":1596,"low":2446,"close":2447,"change":2448,"percent_change":1329,"volume":2449,"transactions":9,"vwap":2447},"2025-06-24",53.45,52.73,52.9,-1.05,136400,{"date":2451,"open":2452,"high":2453,"low":2452,"close":1365,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1365},"2025-06-23",52.28,53.97,1.67,3.19,171000,{"date":2458,"open":2446,"high":2459,"low":2460,"close":2452,"change":662,"percent_change":524,"volume":2461,"transactions":9,"vwap":2452},"2025-06-20",53.27,52.029999,462200,{"date":2463,"open":2407,"high":2407,"low":2395,"close":2464,"change":436,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-18",52.81,1.36,178300,{"date":2468,"open":1463,"high":1460,"low":2469,"close":2470,"change":1191,"percent_change":455,"volume":2471,"transactions":9,"vwap":2470},"2025-06-17",51.63,52.099998,146700,{"date":2473,"open":2414,"high":1445,"low":2474,"close":2475,"change":484,"percent_change":237,"volume":2476,"transactions":9,"vwap":2475},"2025-06-16",51.8,52.21,142400,{"date":2478,"open":2414,"high":2479,"low":2480,"close":1560,"change":644,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1560},"2025-06-13",53.52,52.89,-0.92,160900,{"date":2484,"open":2485,"high":1379,"low":2486,"close":2487,"change":193,"percent_change":673,"volume":2488,"transactions":9,"vwap":2487},"2025-06-12",53,52.53,53.47,151800,{"date":2490,"open":2491,"high":1417,"low":2479,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-06-11",54.43,53.54,-0.75,-1.38,251800,{"date":2497,"open":2498,"high":1581,"low":1506,"close":1581,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1581},"2025-06-10",53.029999,1.72,3.27,276300,{"date":2503,"open":2383,"high":1574,"low":2504,"close":2505,"change":1027,"percent_change":2299,"volume":2506,"transactions":9,"vwap":2505},"2025-06-09",50.76,52.57,239900,{"date":2508,"open":2475,"high":2509,"low":2510,"close":2200,"change":1696,"percent_change":2164,"volume":2511,"transactions":9,"vwap":2200},"2025-06-06",52.86,51.24,219900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2394,"change":277,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2394},"2025-06-05",51.89,52.18,51.35,0.6,173000,{"date":2520,"open":1470,"high":1543,"low":2396,"close":2429,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2429},"2025-06-04",-0.95,-1.8,263200,{"date":2525,"open":2424,"high":2526,"low":1522,"close":1612,"change":938,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1612},"2025-06-03",52.68,1.54,272400,{"date":2530,"open":2344,"high":2531,"low":2388,"close":2532,"change":523,"percent_change":2533,"volume":1569,"transactions":9,"vwap":2532},"2025-06-02",53.24,51.84,-1.22,{"date":2535,"open":1559,"high":2536,"low":2537,"close":1512,"change":287,"percent_change":1191,"volume":2538,"transactions":9,"vwap":1512},"2025-05-30",53.040001,52.46,347000,{"date":2540,"open":1462,"high":2526,"low":2541,"close":2542,"change":2062,"percent_change":1637,"volume":2543,"transactions":9,"vwap":2542},"2025-05-29",51.87,52.54,258200,{"date":2545,"open":1533,"high":2401,"low":2546,"close":1603,"change":1233,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1603},"2025-05-28",51.86,-1.31,200300,{"date":2550,"open":2551,"high":1500,"low":2425,"close":2413,"change":1972,"percent_change":116,"volume":2552,"transactions":9,"vwap":2413},"2025-05-27",52.71,213200,{"date":2554,"open":2555,"high":2413,"low":2429,"close":2555,"change":1263,"percent_change":907,"volume":2556,"transactions":9,"vwap":2555},"2025-05-23",52.44,205700,{"date":2558,"open":1520,"high":2559,"low":2560,"close":1561,"change":1206,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1561},"2025-05-22",52.43,51.62,-0.61,216300,{"date":2564,"open":2424,"high":1548,"low":2394,"close":2565,"change":405,"percent_change":1043,"volume":2566,"transactions":9,"vwap":2565},"2025-05-21",52.66,452800,{"date":2568,"open":1547,"high":2569,"low":1513,"close":2570,"change":662,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-20",53.69,53.0099983,-0.99,229500,{"date":2574,"open":1561,"high":2575,"low":2576,"close":2492,"change":131,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2492},"2025-05-19",53.57,52.16,1.88,231800,{"date":2580,"open":2396,"high":1533,"low":2581,"close":2582,"change":1003,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-16",51.37,52.55,1.86,232600,{"date":2586,"open":2587,"high":2469,"low":2212,"close":1620,"change":1447,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1620},"2025-05-15",50.45,2.97,232100,{"date":2591,"open":1981,"high":2592,"low":2593,"close":2273,"change":1206,"percent_change":600,"volume":2594,"transactions":9,"vwap":2273},"2025-05-14",51.31,48.86,426700,{"date":2596,"open":2597,"high":2597,"low":1643,"close":1981,"change":1863,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1981},"2025-05-13",51.96,-2.95,472200,{"date":2601,"open":2602,"high":1485,"low":1476,"close":2603,"change":267,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-12",53.049999,51.95,-2.15,432600,{"date":2607,"open":1493,"high":2608,"low":2609,"close":1547,"change":1055,"percent_change":2117,"volume":2610,"transactions":9,"vwap":1547},"2025-05-09",54.28,52.83,166300,{"date":2612,"open":2613,"high":2614,"low":2531,"close":1541,"change":921,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1541},"2025-05-08",54.77,54.96,-2.27,219700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1431,"change":995,"percent_change":467,"volume":1029,"transactions":9,"vwap":1431},"2025-05-07",54.99,55.49,54.55,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":77,"percent_change":1972,"volume":2627,"transactions":9,"vwap":2626},"2025-05-06",53.2,55.94,55.07,140000,{"date":2629,"open":2630,"high":2630,"low":1373,"close":2631,"change":343,"percent_change":1440,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",55.38,54.86,198500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":897,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-02",56.36,56.56,54.53,55.23,-1.97,193100,{"date":2642,"open":2643,"high":2644,"low":1422,"close":2645,"change":2155,"percent_change":1696,"volume":2646,"transactions":9,"vwap":2645},"2025-05-01",56.4,56.57,56.34,204100,{"date":2648,"open":1025,"high":2649,"low":2650,"close":1090,"change":287,"percent_change":1191,"volume":2651,"transactions":9,"vwap":1090},"2025-04-30",57.17,55.4,306000,{"date":2653,"open":2654,"high":2655,"low":2608,"close":1025,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1025},"2025-04-29",55.040001,57.0099983,3.29,6.15,262900,{"date":2660,"open":2661,"high":2661,"low":1513,"close":2662,"change":1563,"percent_change":1555,"volume":2663,"transactions":9,"vwap":2662},"2025-04-28",53.87,53.51,250700,{"date":2665,"open":2666,"high":2491,"low":2667,"close":2668,"change":466,"percent_change":2334,"volume":2286,"transactions":9,"vwap":2668},"2025-04-25",54.4,53.15,53.77,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":1080,"percent_change":1233,"volume":2674,"transactions":9,"vwap":2673},"2025-04-24",54.75,53.84,54.37,276500,{"date":185,"open":2676,"high":2676,"low":1380,"close":2671,"change":2677,"percent_change":2330,"volume":2678,"transactions":9,"vwap":2671},55.54,-0.79,335800]