[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJR":3,"homepage-market-summary":34,"stock-historical-NJR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NJR","2026-10-06",{"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},"New Jersey Resources Corp","NYSE",null,"NATURAL GAS DISTRIBUTION","New Jersey Resources is an energy services holding company with regulated and nonregulated operations. Its regulated utility, New Jersey Natural Gas, delivers natural gas to nearly 600,000 customers in the state. NJR's nonregulated businesses include investments in commercial solar projects and several large midstream natural gas projects.","1,376","Wall, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8797,2,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},51.55,51.62,51,50.89,0.66,1.3,493829.659781,10361,51.4273,60.86,43.46,611700.2364039881,46.5,9826,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},614606,224331359.337401,4.39,"2025-04-24",[187,188,197,208,218,229,240,250,259,269,280,291,301,311,321,331,341,351,362,372,382,391,401,411,421,432,441,448,457,465,475,484,494,505,515,523,534,544,555,564,572,583,593,603,614,624,634,643,654,664,673,682,691,700,709,720,731,738,747,754,760,769,775,781,788,796,805,814,822,831,837,846,852,858,866,874,882,890,894,899,907,915,923,930,937,944,952,957,965,972,978,986,993,1000,1006,1011,1016,1021,1027,1034,1039,1042,1048,1056,1063,1069,1076,1081,1088,1095,1101,1108,1112,1119,1124,1131,1136,1143,1148,1154,1160,1167,1172,1179,1184,1190,1197,1202,1207,1211,1216,1221,1225,1231,1238,1241,1247,1253,1261,1267,1272,1280,1285,1290,1295,1301,1307,1311,1314,1320,1325,1330,1333,1339,1345,1349,1352,1358,1365,1372,1377,1383,1386,1393,1399,1407,1416,1422,1429,1436,1443,1451,1458,1466,1473,1480,1488,1496,1501,1508,1513,1520,1528,1534,1541,1548,1556,1561,1568,1575,1582,1589,1595,1601,1608,1615,1620,1626,1630,1636,1643,1649,1653,1660,1665,1673,1679,1685,1693,1698,1704,1711,1717,1721,1727,1733,1739,1746,1752,1758,1762,1767,1773,1780,1786,1789,1792,1799,1805,1813,1818,1825,1831,1839,1845,1853,1857,1862,1867,1871,1876,1881,1886,1892,1897,1902,1908,1915,1918,1922,1928,1934,1940,1947,1954,1961,1968,1974,1979,1984,1989,1995,2001,2007,2012,2017,2022,2027,2031,2036,2040,2044,2048,2053,2057,2062,2066,2070,2074,2080,2085,2091,2096,2101,2104,2110,2115,2118,2124,2129,2133,2137,2141,2144,2147,2151,2156,2160,2162,2165,2169,2173,2177,2180,2184,2188,2192,2198,2203,2207,2210,2214,2219,2224,2228,2234,2237,2243,2246,2251,2257,2263,2268,2274,2277,2281,2287,2294,2300,2307,2312,2317,2322,2326,2332,2335,2339,2343,2348,2351,2354,2359,2365,2369,2372,2377,2381,2385,2388,2392,2395,2400,2403,2408,2412,2418,2424,2430,2435,2441,2445,2450,2454,2459,2464],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",51.48,50.64,-0.7,-1.36,1136310.125261,15872,50.8975,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",51.27,52.08,51.16,51.59,0.44,0.86,780319.088731,14087,51.6055,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":163,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",50.42,51.17,49.75,51.15,1.09,839900.878824,13550,50.93,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",50.94,51.145,50.455,50.6,-0.23,-0.45,821215.21149,13082,50.6535,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",50.12,51.005,49.995,50.83,0.43,0.85,679800.758236,13040,50.7691,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",50.74,49.94,50.4,-0.21,-0.41,771900.876766,13052,50.3895,{"date":251,"open":22,"high":252,"low":253,"close":254,"change":225,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",51.11,50.25,50.61,-0.88,1486346.98208,19341,50.6139,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",51.93,50.905,51.06,-1.16,-2.22,933160.412558,16521,51.2339,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",53.02,53.28,52,52.22,-0.5,-0.95,603072.498365,13419,52.2283,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",52.91,53.33,52.33,52.72,-0.2,-0.38,590361.691364,12067,52.9302,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",53.92,52.88,52.92,-0.4,-0.75,635913.976061,14968,53.0978,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",53.88,52.68,53.32,-0.15,-0.28,1886349.816752,12469,53.2655,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",54.32,53.46,53.47,-0.03,-0.06,737212.800171,13489,53.6146,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":235,"volume":328,"transactions":329,"vwap":330},"2026-09-16",53.77,54.035,53.3,53.5,0.23,782973.315778,13807,53.5678,{"date":332,"open":333,"high":334,"low":335,"close":333,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",53.27,53.41,52.7001,0.17,0.32,661746.439954,13514,53.1811,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":317,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",53.69,53.94,53.05,53.1,-0.11,561977.533023,12621,53.2235,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",53.75,54,52.945,53.16,-0.18,-0.34,675034.142165,12997,53.3039,{"date":363,"open":364,"high":354,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",53.84,52.935,53.34,-0.14,-0.26,607327.228773,11898,53.3004,{"date":373,"open":374,"high":375,"low":345,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",54.22,54.49,53.48,-0.52,-0.96,528801.967795,13001,53.4417,{"date":383,"open":384,"high":385,"low":384,"close":354,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",53.31,54.2,0.6,1.12,435318.982177,10934,53.9842,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",54.14,53.21,53.4,-0.32,-0.6,551600.963679,10104,53.4458,{"date":402,"open":293,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",54.12,53.585,53.72,0.08,0.15,397897.035216,8518,53.8123,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",54.13,53.19,53.64,-0.46,-0.85,560510.898771,12098,53.6148,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",53.65,54.3108,53.4232,54.1,0.76,1.42,535176.060216,12956,53.9268,{"date":433,"open":434,"high":435,"low":436,"close":366,"change":368,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",53.25,53.63,53,-0.49,596984.478365,10223,53.3553,{"date":442,"open":403,"high":403,"low":434,"close":443,"change":357,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",53.6,-0.33,426186.693781,8118,53.5508,{"date":449,"open":303,"high":450,"low":451,"close":452,"change":176,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",54.09,53.36,53.78,-1.3,441340.973407,9839,53.8181,{"date":458,"open":353,"high":459,"low":353,"close":375,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",54.65,0.68,1.26,542107.04195,9827,54.3734,{"date":466,"open":467,"high":293,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",53.82,53.3331,53.81,0.07,0.13,436643.87727,9758,53.7577,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":93,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",53.8,53.23,53.74,0.41,407751.190647,9710,53.653,{"date":485,"open":486,"high":487,"low":315,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",54.86,54.98,53.52,-1.32,-2.41,918645.972941,12031,53.6633,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",54.99,55.52,54.79,54.84,-0.24,-0.44,353747.659172,8959,54.9984,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":501,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",55.26,56.1219,55.07,55.08,-0.79,553292.986416,10899,55.2651,{"date":516,"open":517,"high":518,"low":519,"close":497,"change":163,"percent_change":179,"volume":520,"transactions":521,"vwap":522},"2026-08-18",55.69,56.4,55.36,848246.483939,15196,55.8025,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",55.37,55.7487,54.585,54.97,-0.63,-1.13,432103.159137,10691,54.9009,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",55.35,55.81,55.6,0.06,0.11,386067.897204,9892,55.6329,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",55.64,56.03,55.39,55.54,0.18,0.33,433256.144228,9974,55.5333,{"date":556,"open":557,"high":519,"low":558,"close":519,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",54.7,54.6201,0.62,1.13,505184.97174,10164,55.1682,{"date":565,"open":413,"high":566,"low":435,"close":567,"change":146,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",54.88,54.74,1.97,842318.773131,14225,54.5128,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",54.61,54.76,53.62,53.68,-1.34,-2.44,665978.777531,14074,53.8941,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":163,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",54.05,55.19,53.95,55.02,1.01,576949.859404,15756,54.8813,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",56.31,54.44,54.47,-0.93,-1.68,1035241.728424,16327,54.7451,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",56.12,56.82,54.92,55.4,-1.99,-3.47,1219140.301613,20935,55.624,{"date":615,"open":616,"high":617,"low":517,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",56.86,57.87,57.39,-0.69,-1.19,1159583.814675,19383,56.9955,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":551,"volume":631,"transactions":632,"vwap":633},"2026-08-03",57.73,58.545,57.66,58.08,0.19,745743.270852,14591,58.1313,{"date":635,"open":636,"high":637,"low":626,"close":638,"change":619,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",58.17,58.62,57.89,-1.18,823845.970962,12073,57.9765,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",59.9,59.95,58.42,58.58,-0.87,-1.46,402055.025086,10414,58.6144,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":246,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",60.09,60.46,58.985,59.45,-0.68,569748.302258,14114,59.5325,{"date":665,"open":666,"high":29,"low":667,"close":668,"change":85,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",60.21,59.78,59.86,0.57,576322.307842,13092,60.2743,{"date":674,"open":668,"high":675,"low":676,"close":677,"change":678,"percent_change":255,"volume":679,"transactions":680,"vwap":681},"2026-07-27",60.32,59.48,59.52,-0.53,559357.988324,13188,59.6511,{"date":683,"open":684,"high":675,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",58.76,60.05,0.64,1.08,387556.767385,9202,59.9588,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":106,"percent_change":126,"volume":697,"transactions":698,"vwap":699},"2026-07-23",58.36,59.625,58.295,59.41,567604.779266,11757,59.3103,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":50,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",58.03,59.09,58.88,0.82,575089.627359,13368,58.8482,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",58.14,58.425,57.44,58.4,-0.16,-0.27,770856.127867,12680,58.1964,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",58.65,59.1087,58.19,58.56,-0.04,-0.07,520247.041238,12495,58.5342,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":619,"percent_change":264,"volume":737,"transactions":9,"vwap":736},"2026-07-17",60.049999,60.69,58.49,58.6,627700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",58.15,59.3,58.09,59.29,1.38,2.38,585800,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":417,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",59.13,57.81,57.91,-1.45,603500,{"date":755,"open":676,"high":756,"low":757,"close":684,"change":225,"percent_change":758,"volume":759,"transactions":9,"vwap":684},"2026-07-14",59.59,58.73,-0.76,416000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",58.63,59.46,57.59,59.21,0.84,1.44,452000,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":57,"percent_change":236,"volume":774,"transactions":9,"vwap":773},"2026-07-10",57.84,58.52,58.37,404500,{"date":776,"open":777,"high":636,"low":777,"close":778,"change":779,"percent_change":57,"volume":780,"transactions":9,"vwap":778},"2026-07-09",57.09,57.88,0.28,510000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":471,"percent_change":327,"volume":787,"transactions":9,"vwap":786},"2026-07-08",57.72,58.23,57.35,57.6,513900,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",56.87,58.35,57.47,1.21,2.15,543700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",57.31,58,56.15,56.26,-1.23,-2.14,510700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",56.56,57.51,56.51,57.49,1.29,2.3,675300,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",55.94,56.52,56.2,0.16,0.29,946100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",56.83,57.049999,55.99,56.040001,-0.89,-1.56,865900,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":660,"percent_change":639,"volume":836,"transactions":9,"vwap":835},"2026-06-29",57.95,56.5,56.93,667700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",57.15,57.65,56.7,57.61,0.91,1.6,2530700,{"date":847,"open":790,"high":848,"low":849,"close":841,"change":86,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-06-25",57.19,56.28,0.25,652800,{"date":853,"open":854,"high":855,"low":549,"close":807,"change":856,"percent_change":559,"volume":857,"transactions":9,"vwap":807},"2026-06-24",56.8,56.84,0.35,764200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",54.27,56.44,56.21,1.4,2.55,719200,{"date":867,"open":868,"high":869,"low":283,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",54.37,55.34,54.81,-0.3,-0.54,1167900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":116,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",55,55.58,53.96,55.11,-0.31,2201500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":106,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-17",54.26,55.3,54.060001,55.28,0.97,1102200,{"date":891,"open":413,"high":519,"low":413,"close":892,"change":630,"percent_change":856,"volume":893,"transactions":9,"vwap":892},"2026-06-16",54.75,493200,{"date":895,"open":896,"high":566,"low":587,"close":897,"change":678,"percent_change":378,"volume":898,"transactions":9,"vwap":897},"2026-06-15",54.38,54.56,421600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":387,"volume":906,"transactions":9,"vwap":904},"2026-06-12",54.63,55.59,54.53,55.09,0.61,512200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":417,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",55.67,56.23,54.46,54.48,-1.54,612100,{"date":916,"open":917,"high":816,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",55.32,54.82,55.33,0.39,0.71,550700,{"date":924,"open":918,"high":925,"low":912,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",55.89,54.94,0.5,0.92,629400,{"date":931,"open":932,"high":933,"low":896,"close":596,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":596},"2026-06-08",55.040001,55.44,-0.97,-1.75,474800,{"date":938,"open":904,"high":939,"low":486,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",55.97,55.41,0.8,1.46,797000,{"date":945,"open":946,"high":947,"low":948,"close":574,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":574},"2026-06-04",54.35,55.2,54.11,0.77,1.43,652700,{"date":953,"open":948,"high":954,"low":477,"close":364,"change":955,"percent_change":246,"volume":956,"transactions":9,"vwap":364},"2026-06-03",54.68,-0.22,594800,{"date":958,"open":959,"high":960,"low":961,"close":886,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":886},"2026-06-02",53.42,54.62,52.96,0.4,0.75,463500,{"date":966,"open":967,"high":487,"low":423,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",54.78,53.66,-1.59,-2.88,428400,{"date":973,"open":940,"high":974,"low":879,"close":975,"change":880,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",55.72,55.25,-0.56,562600,{"date":979,"open":980,"high":981,"low":549,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",56.67,57.11,55.56,-1.2,-2.11,498200,{"date":987,"open":988,"high":840,"low":989,"close":990,"change":991,"percent_change":578,"volume":992,"transactions":9,"vwap":990},"2026-05-27",57.4,56.58,56.76,-0.77,449900,{"date":994,"open":995,"high":996,"low":946,"close":997,"change":998,"percent_change":64,"volume":999,"transactions":9,"vwap":997},"2026-05-26",57.18,57.77,57.53,0.26,510100,{"date":1001,"open":839,"high":988,"low":1002,"close":1003,"change":1004,"percent_change":819,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",56.37,57.27,0.09,490300,{"date":1007,"open":1008,"high":1009,"low":835,"close":995,"change":955,"percent_change":287,"volume":1010,"transactions":9,"vwap":995},"2026-05-21",57.21,57.63,631000,{"date":1012,"open":1013,"high":1014,"low":618,"close":988,"change":511,"percent_change":193,"volume":1015,"transactions":9,"vwap":988},"2026-05-20",58.24,58.5,610400,{"date":1017,"open":842,"high":1018,"low":839,"close":724,"change":669,"percent_change":1019,"volume":1020,"transactions":9,"vwap":724},"2026-05-19",58.57,0.99,659000,{"date":1022,"open":626,"high":1023,"low":1024,"close":1025,"change":820,"percent_change":100,"volume":1026,"transactions":9,"vwap":1025},"2026-05-18",58.22,57.45,57.62,518400,{"date":1028,"open":617,"high":617,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",56.95,57.33,-0.47,-0.81,571300,{"date":1035,"open":810,"high":751,"low":798,"close":1036,"change":905,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-14",57.8,1.07,558800,{"date":1040,"open":980,"high":798,"low":910,"close":848,"change":327,"percent_change":962,"volume":1041,"transactions":9,"vwap":848},"2026-05-13",565100,{"date":1043,"open":595,"high":825,"low":902,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",56.96,1.14,2.04,539400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":57,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",55.88,56.060001,55.46,55.82,0.27,380400,{"date":1057,"open":1058,"high":1059,"low":940,"close":1060,"change":1061,"percent_change":156,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",55.86,56.54,55.55,0.02,597100,{"date":1064,"open":607,"high":517,"low":596,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",55.53,0.67,1.22,595500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":486,"change":530,"percent_change":1074,"volume":1075,"transactions":9,"vwap":486},"2026-05-06",55.79,55.83,54.45,-2.02,593700,{"date":1077,"open":1078,"high":1079,"low":816,"close":826,"change":347,"percent_change":286,"volume":1080,"transactions":9,"vwap":826},"2026-05-05",57.79,57.85,948600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":550,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",55.48,56.38,56.099998,0.1,574500,{"date":1089,"open":1090,"high":824,"low":1091,"close":1092,"change":880,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",56.33,55.9,56,-0.55,612500,{"date":1096,"open":536,"high":1097,"low":1098,"close":595,"change":843,"percent_change":1099,"volume":1100,"transactions":9,"vwap":595},"2026-04-30",56.45,55.16,1.64,1092300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":608,"change":1032,"percent_change":1106,"volume":1107,"transactions":9,"vwap":608},"2026-04-29",55.92,56.22,55.27,-1.44,457200,{"date":1109,"open":1110,"high":841,"low":1053,"close":862,"change":235,"percent_change":949,"volume":1111,"transactions":9,"vwap":862},"2026-04-28",56.63,501700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":726,"percent_change":727,"volume":1118,"transactions":9,"vwap":1117},"2026-04-27",55.96,56.59,55.71,55.78,489500,{"date":1120,"open":1121,"high":1122,"low":1052,"close":1053,"change":660,"percent_change":983,"volume":1123,"transactions":9,"vwap":1053},"2026-04-24",56.29,56.62,625800,{"date":1125,"open":1126,"high":990,"low":1127,"close":834,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":834},"2026-04-23",55.65,55.57,1.33,2.41,427200,{"date":1132,"open":1133,"high":940,"low":566,"close":1134,"change":539,"percent_change":540,"volume":1135,"transactions":9,"vwap":1134},"2026-04-22",55.31,55.17,402400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":879,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":879},"2026-04-21",55.75,54.96,-0.48,-0.86,364200,{"date":1144,"open":1126,"high":1145,"low":608,"close":902,"change":1146,"percent_change":715,"volume":1147,"transactions":9,"vwap":902},"2026-04-20",56.3,-0.09,345200,{"date":1149,"open":1150,"high":1151,"low":1139,"close":1152,"change":871,"percent_change":872,"volume":1153,"transactions":9,"vwap":1152},"2026-04-17",55.73,55.77,55.68,548800,{"date":1155,"open":909,"high":1156,"low":940,"close":1157,"change":1158,"percent_change":1004,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",56.0099983,55.98,0.05,301800,{"date":1161,"open":909,"high":1162,"low":1163,"close":1164,"change":715,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",56.11,55.22,55.93,-0.29,413800,{"date":1168,"open":877,"high":910,"low":904,"close":1169,"change":540,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",56.09,0.2,346400,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1157,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1157},"2026-04-13",56.92,55.7,-0.98,-1.72,365600,{"date":1180,"open":1181,"high":1181,"low":606,"close":1044,"change":397,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1044},"2026-04-10",57.34,-1.04,361000,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":50,"percent_change":766,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",57.0099983,57.7,57.56,513200,{"date":1191,"open":1192,"high":1193,"low":925,"close":1194,"change":1195,"percent_change":1066,"volume":1196,"transactions":9,"vwap":1194},"2026-04-08",56.16,57.14,57.080002,0.38,694300,{"date":1198,"open":1051,"high":835,"low":1199,"close":841,"change":204,"percent_change":1200,"volume":1201,"transactions":9,"vwap":841},"2026-04-07",55.5,1.54,557200,{"date":1203,"open":974,"high":605,"low":877,"close":1204,"change":1205,"percent_change":245,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",55.84,-0.12,334600,{"date":1208,"open":975,"high":1092,"low":1134,"close":1114,"change":888,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1114},"2026-04-02",1.76,407500,{"date":1212,"open":1213,"high":1214,"low":1213,"close":496,"change":470,"percent_change":471,"volume":1215,"transactions":9,"vwap":496},"2026-04-01",54.099998,55.23,597700,{"date":1217,"open":1175,"high":1116,"low":1218,"close":607,"change":377,"percent_change":1219,"volume":1220,"transactions":9,"vwap":607},"2026-03-31",54.3,-0.94,667000,{"date":1222,"open":588,"high":1175,"low":574,"close":933,"change":236,"percent_change":1223,"volume":1224,"transactions":9,"vwap":933},"2026-03-30",1.56,556700,{"date":1226,"open":1227,"high":496,"low":597,"close":1228,"change":1229,"percent_change":306,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",54.93,54.59,-0.08,454400,{"date":1232,"open":1233,"high":567,"low":1234,"close":1235,"change":163,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-26",54.28,54.040001,54.67,1.02,401700,{"date":1239,"open":901,"high":892,"low":364,"close":403,"change":1146,"percent_change":116,"volume":1240,"transactions":9,"vwap":403},"2026-03-25",432800,{"date":1242,"open":1243,"high":498,"low":1244,"close":1245,"change":327,"percent_change":235,"volume":1246,"transactions":9,"vwap":1245},"2026-03-24",53.73,53.57,54.21,464100,{"date":1248,"open":1249,"high":597,"low":1249,"close":1250,"change":387,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",52.17,53.98,2.12,657800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":598,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",53.79,54.15,52.43,52.86,-1.73,2586500,{"date":1262,"open":436,"high":1263,"low":1264,"close":1255,"change":100,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1255},"2026-03-19",54.02,52.85,0.96,506300,{"date":1268,"open":1269,"high":948,"low":1270,"close":272,"change":276,"percent_change":935,"volume":1271,"transactions":9,"vwap":272},"2026-03-18",53.9,53.12,497600,{"date":1273,"open":1274,"high":1275,"low":393,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-17",55.099998,55.18,54.23,-0.67,-1.22,466000,{"date":1281,"open":1282,"high":1282,"low":486,"close":1283,"change":715,"percent_change":1165,"volume":1284,"transactions":9,"vwap":1283},"2026-03-16",55.43,54.9,365000,{"date":1286,"open":1287,"high":1275,"low":946,"close":1288,"change":92,"percent_change":1289,"volume":1171,"transactions":9,"vwap":1288},"2026-03-13",54.89,55.060001,1.36,{"date":1291,"open":1292,"high":918,"low":1293,"close":313,"change":480,"percent_change":427,"volume":1294,"transactions":9,"vwap":313},"2026-03-12",53.55,53.35,416300,{"date":1296,"open":1297,"high":886,"low":478,"close":1298,"change":296,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",53.54,53.91,-0.74,365900,{"date":1302,"open":886,"high":1303,"low":344,"close":1304,"change":1305,"percent_change":511,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",55.029999,54.31,-0.43,603300,{"date":1308,"open":911,"high":1283,"low":1250,"close":567,"change":1309,"percent_change":920,"volume":1310,"transactions":9,"vwap":567},"2026-03-09",0.21,631600,{"date":1312,"open":1276,"high":897,"low":435,"close":903,"change":539,"percent_change":540,"volume":1313,"transactions":9,"vwap":903},"2026-03-06",530100,{"date":1315,"open":1316,"high":1287,"low":1317,"close":597,"change":758,"percent_change":1318,"volume":1319,"transactions":9,"vwap":597},"2026-03-05",54.83,54.18,-1.38,413500,{"date":1321,"open":1098,"high":1322,"low":912,"close":1214,"change":1323,"percent_change":726,"volume":1324,"transactions":9,"vwap":1214},"2026-03-04",55.49,-0.02,581100,{"date":1326,"open":393,"high":917,"low":1327,"close":975,"change":427,"percent_change":1328,"volume":1329,"transactions":9,"vwap":975},"2026-03-03",53.51,1.39,580400,{"date":1331,"open":374,"high":459,"low":1269,"close":375,"change":850,"percent_change":141,"volume":1332,"transactions":9,"vwap":375},"2026-03-02",419500,{"date":1334,"open":343,"high":1228,"low":1335,"close":1336,"change":460,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",53.18,54.24,1.27,601900,{"date":1340,"open":488,"high":1341,"low":1342,"close":1343,"change":86,"percent_change":998,"volume":1344,"transactions":9,"vwap":1343},"2026-02-26",53.93,53.17,53.56,351000,{"date":1346,"open":1292,"high":1292,"low":1347,"close":959,"change":224,"percent_change":1305,"volume":1348,"transactions":9,"vwap":959},"2026-02-25",52.65,411000,{"date":1350,"open":326,"high":353,"low":282,"close":423,"change":1054,"percent_change":100,"volume":1351,"transactions":9,"vwap":423},"2026-02-24",401600,{"date":1353,"open":1354,"high":587,"low":1355,"close":1356,"change":471,"percent_change":111,"volume":1357,"transactions":9,"vwap":1356},"2026-02-23",53.040001,52.55,53.38,445000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":434,"change":1195,"percent_change":1363,"volume":1364,"transactions":9,"vwap":434},"2026-02-20",53.24,53.44,52.51,0.72,576100,{"date":1366,"open":1367,"high":394,"low":1368,"close":1369,"change":819,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-19",52.71,52.61,52.87,0.3,543200,{"date":1373,"open":1374,"high":1374,"low":1347,"close":1367,"change":752,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-02-18",54.07,-2.68,655900,{"date":1378,"open":1379,"high":557,"low":344,"close":1380,"change":727,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-17",54.5,54.16,-0.13,457600,{"date":1384,"open":343,"high":1233,"low":326,"close":1276,"change":57,"percent_change":843,"volume":1385,"transactions":9,"vwap":1276},"2026-02-13",432400,{"date":1387,"open":1388,"high":1317,"low":1389,"close":479,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":479},"2026-02-12",53.029999,52.75,0.89,1.68,492000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1264,"change":1195,"percent_change":1363,"volume":1398,"transactions":9,"vwap":1264},"2026-02-11",52.53,52.93,52.2,446500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":921,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-10",51.96,52.76,51.47,52.47,1.37,556900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-09",52.3,52.4,51.43,51.76,-0.66,-1.26,510300,{"date":1417,"open":414,"high":423,"low":1418,"close":1419,"change":1420,"percent_change":1413,"volume":1421,"transactions":9,"vwap":1419},"2026-02-06",52.39,52.42,-0.35,972900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":126,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-05",51.8,52.98,52.77,1.74,664900,{"date":1430,"open":1431,"high":1432,"low":1412,"close":1433,"change":539,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-04",52.31,52.78,51.87,0.12,852800,{"date":1437,"open":1438,"high":1431,"low":1439,"close":1440,"change":1209,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",51.13,50.47,51.81,3.52,1379700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":669,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-02",49.82,50.09,49.23,50.049999,1.15,710000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":93,"percent_change":64,"volume":1457,"transactions":9,"vwap":1456},"2026-01-30",49.040001,49.6,48.68,49.48,1180900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1449,"volume":1465,"transactions":9,"vwap":1463},"2026-01-29",48.89,49.35,48.56,49.26,0.56,680000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":500,"percent_change":437,"volume":1472,"transactions":9,"vwap":1471},"2026-01-28",48.9,49.12,48.5,48.7,416900,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":92,"volume":1479,"transactions":9,"vwap":1477},"2026-01-27",48.37,49.060001,48.94,0.36,358600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1289,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",48.24,48.97,48.099998,48.58,0.65,491400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":296,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",48.29,48.33,47.56,47.93,-0.83,458300,{"date":1497,"open":1498,"high":1470,"low":1499,"close":1491,"change":1478,"percent_change":963,"volume":1500,"transactions":9,"vwap":1491},"2026-01-22",48.049999,47.78,647300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":317,"percent_change":1205,"volume":1507,"transactions":9,"vwap":1506},"2026-01-21",48.27,48.43,47.29,47.97,499100,{"date":1509,"open":1498,"high":1510,"low":1505,"close":1511,"change":1229,"percent_change":116,"volume":1512,"transactions":9,"vwap":1511},"2026-01-20",48.26,48.029999,459300,{"date":1514,"open":1515,"high":1503,"low":1516,"close":1517,"change":1464,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",47.25,47.24,48.11,1.18,610600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":551,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-15",47.32,47.76,47.28,47.55,0.7,408100,{"date":1529,"open":1530,"high":1525,"low":1531,"close":1532,"change":998,"percent_change":163,"volume":1533,"transactions":9,"vwap":1532},"2026-01-14",47.15,47.040001,47.22,392300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1054,"percent_change":42,"volume":1540,"transactions":9,"vwap":1539},"2026-01-13",46.61,47.2,46.41,46.96,378100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":93,"percent_change":131,"volume":1547,"transactions":9,"vwap":1546},"2026-01-12",46.32,46.94,46.19,46.69,409700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":245,"volume":1555,"transactions":9,"vwap":1553},"2026-01-09",46.64,47.12,46.36,46.47,-0.1,403700,{"date":1557,"open":1558,"high":1544,"low":1558,"close":1559,"change":856,"percent_change":427,"volume":1560,"transactions":9,"vwap":1559},"2026-01-08",46,46.57,423600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":480,"percent_change":126,"volume":1567,"transactions":9,"vwap":1566},"2026-01-07",46.080002,46.3,45.67,46.22,472300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":470,"percent_change":407,"volume":1574,"transactions":9,"vwap":1573},"2026-01-06",45.57,45.86,45.42,45.81,524000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":500,"percent_change":377,"volume":1581,"transactions":9,"vwap":1580},"2026-01-05",45.7,45.85,44.64,45.74,583500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":367,"percent_change":871,"volume":1588,"transactions":9,"vwap":1587},"2026-01-02",46.029999,46.26,45.44,45.98,424700,{"date":1590,"open":1564,"high":1591,"low":1592,"close":1593,"change":224,"percent_change":275,"volume":1594,"transactions":9,"vwap":1593},"2025-12-31",46.45,46.0099983,46.12,434000,{"date":1596,"open":1597,"high":1598,"low":1543,"close":1599,"change":727,"percent_change":306,"volume":1600,"transactions":9,"vwap":1599},"2025-12-30",46.38,46.59,46.35,309000,{"date":1602,"open":1603,"high":1604,"low":1592,"close":1605,"change":1606,"percent_change":941,"volume":1607,"transactions":9,"vwap":1605},"2025-12-29",46.27,46.65,46.42,0.37,412900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1165,"percent_change":529,"volume":1614,"transactions":9,"vwap":1613},"2025-12-26",46.33,46.49,45.93,46.049999,315000,{"date":1616,"open":1617,"high":1538,"low":1587,"close":1618,"change":819,"percent_change":856,"volume":1619,"transactions":9,"vwap":1618},"2025-12-24",46.2,46.34,272400,{"date":1621,"open":1622,"high":1604,"low":1623,"close":1624,"change":500,"percent_change":377,"volume":1625,"transactions":9,"vwap":1624},"2025-12-23",46.44,46.14,46.18,539200,{"date":1627,"open":1613,"high":1553,"low":1628,"close":1605,"change":540,"percent_change":111,"volume":1629,"transactions":9,"vwap":1605},"2025-12-22",45.88,536800,{"date":1631,"open":1632,"high":1523,"low":1593,"close":1633,"change":1106,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-19",47.51,46.31,-3.02,1516500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":86,"percent_change":820,"volume":1642,"transactions":9,"vwap":1641},"2025-12-18",47.63,48.02,47.19,47.75,716200,{"date":1644,"open":1532,"high":1645,"low":1544,"close":1646,"change":25,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-17",47.91,47.61,2.81,793700,{"date":1650,"open":1651,"high":1598,"low":1587,"close":1633,"change":1061,"percent_change":156,"volume":1652,"transactions":9,"vwap":1633},"2025-12-16",46.53,782100,{"date":1654,"open":1655,"high":1633,"low":1656,"close":1657,"change":50,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-15",45.95,45.75,46.29,1.05,712300,{"date":1661,"open":1662,"high":1592,"low":1663,"close":1573,"change":1554,"percent_change":955,"volume":1664,"transactions":9,"vwap":1573},"2025-12-12",45.6,45.51,609400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1464,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-11",45.69,46.15,45.5,45.91,1.23,484400,{"date":1674,"open":1675,"high":1669,"low":1676,"close":1677,"change":1606,"percent_change":705,"volume":1678,"transactions":9,"vwap":1677},"2025-12-10",44.96,44.87,45.35,938800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":41,"change":920,"percent_change":136,"volume":1684,"transactions":9,"vwap":41},"2025-12-09",44.88,45.3,44.81,481000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":437,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-08",45.040001,45.080002,44.51,44.59,-1.09,584400,{"date":1694,"open":1695,"high":1696,"low":1683,"close":1688,"change":539,"percent_change":471,"volume":1697,"transactions":9,"vwap":1688},"2025-12-05",44.97,45.32,868200,{"date":1699,"open":1700,"high":1655,"low":1701,"close":1702,"change":649,"percent_change":1703,"volume":1672,"transactions":9,"vwap":1702},"2025-12-04",45.62,44.93,45.02,-1.9,{"date":1705,"open":1553,"high":1706,"low":1707,"close":1708,"change":1031,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-03",46.74,45.78,45.89,-1.01,482300,{"date":1712,"open":1713,"high":1714,"low":1599,"close":1552,"change":828,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1552},"2025-12-02",47.45,47.62,-1.88,447700,{"date":1718,"open":1719,"high":1720,"low":1544,"close":1515,"change":1494,"percent_change":1259,"volume":1201,"transactions":9,"vwap":1515},"2025-12-01",47.89,48.19,{"date":1722,"open":1723,"high":1720,"low":1641,"close":1724,"change":1170,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-28",47.98,48.080002,0.42,306500,{"date":1728,"open":1523,"high":1729,"low":1714,"close":1730,"change":1731,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-26",48,47.88,0,593600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1730,"change":246,"percent_change":417,"volume":1738,"transactions":9,"vwap":1730},"2025-11-25",48.45,48.79,47.83,528800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1490,"change":872,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1490},"2025-11-24",48.59,48.83,48.060001,-1.11,696700,{"date":1747,"open":1748,"high":1749,"low":1724,"close":1742,"change":1750,"percent_change":1099,"volume":1751,"transactions":9,"vwap":1742},"2025-11-21",48.38,49.32,0.79,1064700,{"date":1753,"open":1669,"high":1510,"low":1586,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-20",48.040001,1.89,4.1,1117000,{"date":1759,"open":1760,"high":1536,"low":1558,"close":1668,"change":224,"percent_change":275,"volume":1761,"transactions":9,"vwap":1668},"2025-11-19",46.17,955000,{"date":1763,"open":1764,"high":1765,"low":1624,"close":1597,"change":306,"percent_change":396,"volume":1766,"transactions":9,"vwap":1597},"2025-11-18",46.77,46.92,637500,{"date":1768,"open":1765,"high":1769,"low":1770,"close":1651,"change":1146,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1651},"2025-11-17",46.97,46.4,-0.19,500300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1731,"percent_change":1731,"volume":1779,"transactions":9,"vwap":1778},"2025-11-14",46.71,46.89,46.16,46.62,641500,{"date":1781,"open":1708,"high":1782,"low":1578,"close":1778,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1778},"2025-11-13",46.68,0.59,1.28,543800,{"date":1787,"open":1668,"high":1624,"low":1571,"close":1584,"change":347,"percent_change":500,"volume":1788,"transactions":9,"vwap":1584},"2025-11-12",370200,{"date":1790,"open":1656,"high":1545,"low":1662,"close":1623,"change":50,"percent_change":1658,"volume":1791,"transactions":9,"vwap":1623},"2025-11-11",347800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1146,"percent_change":286,"volume":1798,"transactions":9,"vwap":1797},"2025-11-10",45.56,45.94,45.21,45.66,418200,{"date":1800,"open":1801,"high":1795,"low":1802,"close":1656,"change":1464,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1656},"2025-11-07",45.29,45.2,1.24,540800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1464,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-06",44.82,45.41,44.74,45.19,1.25,684600,{"date":1814,"open":1815,"high":1816,"low":1689,"close":1817,"change":955,"percent_change":437,"volume":1294,"transactions":9,"vwap":1817},"2025-11-05",44.71,44.91,44.63,{"date":1819,"open":1820,"high":1676,"low":1821,"close":1822,"change":1363,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-04",44.32,43.72,44.85,1.63,622900,{"date":1826,"open":1827,"high":1828,"low":30,"close":1829,"change":116,"percent_change":287,"volume":1830,"transactions":9,"vwap":1829},"2025-11-03",44,44.42,44.13,755300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1031,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-31",44.41,44.5,44.02,44.3,-1.05,649200,{"date":1840,"open":1841,"high":1842,"low":1820,"close":1843,"change":50,"percent_change":687,"volume":1844,"transactions":9,"vwap":1843},"2025-10-30",44.4,44.9,44.77,537700,{"date":1846,"open":1847,"high":1700,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-29",45.39,44.11,44.29,-1.12,-2.47,852000,{"date":1854,"open":1794,"high":1794,"low":1855,"close":1808,"change":871,"percent_change":1413,"volume":1856,"transactions":9,"vwap":1808},"2025-10-28",45.049999,551100,{"date":1858,"open":1708,"high":1655,"low":1859,"close":1860,"change":358,"percent_change":1299,"volume":1861,"transactions":9,"vwap":1860},"2025-10-27",45.46,45.71,491700,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1613,"change":367,"percent_change":871,"volume":1866,"transactions":9,"vwap":1613},"2025-10-24",46.39,45.84,394800,{"date":1868,"open":1618,"high":1618,"low":1696,"close":1545,"change":1869,"percent_change":539,"volume":1870,"transactions":9,"vwap":1545},"2025-10-23",0.03,909400,{"date":1872,"open":1618,"high":1873,"low":1874,"close":1777,"change":470,"percent_change":407,"volume":1875,"transactions":9,"vwap":1777},"2025-10-22",46.43,45.8,516700,{"date":1877,"open":1878,"high":1878,"low":1584,"close":1879,"change":1219,"percent_change":1880,"volume":1574,"transactions":9,"vwap":1879},"2025-10-21",47.049999,46.09,-2,{"date":1882,"open":1883,"high":1551,"low":1611,"close":1884,"change":551,"percent_change":921,"volume":1885,"transactions":9,"vwap":1884},"2025-10-20",46.85,47.029999,370500,{"date":1887,"open":1888,"high":1889,"low":1543,"close":1890,"change":820,"percent_change":559,"volume":1891,"transactions":9,"vwap":1890},"2025-10-17",46.51,46.72,46.7,434300,{"date":1893,"open":1894,"high":1775,"low":1895,"close":1538,"change":630,"percent_change":480,"volume":1896,"transactions":9,"vwap":1538},"2025-10-16",46.11,45.96,552100,{"date":1898,"open":1899,"high":1618,"low":1900,"close":1566,"change":927,"percent_change":214,"volume":1901,"transactions":9,"vwap":1566},"2025-10-15",45.73,45.72,419000,{"date":1903,"open":1904,"high":1571,"low":1905,"close":1900,"change":1783,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1900},"2025-10-14",45.26,45.25,1.31,531100,{"date":1909,"open":1910,"high":1874,"low":1855,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-13",45.65,45.13,-0.57,-1.25,459700,{"date":1916,"open":1777,"high":1566,"low":1917,"close":1577,"change":880,"percent_change":1277,"volume":1005,"transactions":9,"vwap":1577},"2025-10-10",45.63,{"date":1919,"open":1611,"high":1920,"low":1874,"close":1592,"change":1031,"percent_change":1709,"volume":1921,"transactions":9,"vwap":1592},"2025-10-09",46.66,425800,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":727,"percent_change":306,"volume":1927,"transactions":9,"vwap":1926},"2025-10-08",46.75,45.55,46.48,660700,{"date":1929,"open":1622,"high":1930,"low":1931,"close":1932,"change":1434,"percent_change":998,"volume":1933,"transactions":9,"vwap":1932},"2025-10-07",47.02,46.28,46.55,440000,{"date":1935,"open":1936,"high":1937,"low":1564,"close":1873,"change":1093,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1873},"2025-10-06",47.09,47.21,-1.17,547900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":727,"percent_change":306,"volume":1946,"transactions":9,"vwap":1945},"2025-10-03",47.07,47.38,46.95,46.98,553600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1878,"change":1952,"percent_change":453,"volume":1953,"transactions":9,"vwap":1878},"2025-10-02",47.49,47.52,46.9,-0.62,570900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1140,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-01",48.17,48.22,47.67,-1,601100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":819,"percent_change":551,"volume":1967,"transactions":9,"vwap":1966},"2025-09-30",47.92,48.3,47.79,48.15,591800,{"date":1969,"open":1970,"high":1729,"low":1971,"close":1972,"change":1309,"percent_change":203,"volume":1973,"transactions":9,"vwap":1972},"2025-09-29",47.68,47.4,47.99,518800,{"date":1975,"open":1976,"high":1963,"low":1977,"close":1499,"change":927,"percent_change":146,"volume":1978,"transactions":9,"vwap":1499},"2025-09-26",47.47,47.39,536900,{"date":1980,"open":1981,"high":1982,"low":1640,"close":1524,"change":1146,"percent_change":1771,"volume":1983,"transactions":9,"vwap":1524},"2025-09-25",47.59,47.74,619800,{"date":1985,"open":1986,"high":1525,"low":1544,"close":1987,"change":540,"percent_change":327,"volume":1988,"transactions":9,"vwap":1987},"2025-09-24",47.33,47.37,584700,{"date":1990,"open":1770,"high":1991,"low":1543,"close":1992,"change":1526,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-23",47.34,47.26,1.5,552700,{"date":1996,"open":1997,"high":1890,"low":1657,"close":1998,"change":1999,"percent_change":511,"volume":2000,"transactions":9,"vwap":1998},"2025-09-22",46.46,46.56,-0.37,851900,{"date":2002,"open":2003,"high":2004,"low":1598,"close":2005,"change":406,"percent_change":336,"volume":2006,"transactions":9,"vwap":2005},"2025-09-19",47.060001,47.11,46.93,1269900,{"date":2008,"open":2009,"high":2003,"low":1760,"close":1883,"change":203,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1883},"2025-09-18",46.24,0.95,596900,{"date":2013,"open":1564,"high":1944,"low":2014,"close":1538,"change":1478,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1538},"2025-09-17",46.060001,0.78,540900,{"date":2018,"open":1769,"high":2019,"low":2020,"close":1613,"change":1850,"percent_change":2021,"volume":1450,"transactions":9,"vwap":1613},"2025-09-16",46.99,46.040001,-2.37,{"date":2023,"open":1640,"high":2024,"low":1878,"close":2025,"change":316,"percent_change":317,"volume":2026,"transactions":9,"vwap":2025},"2025-09-15",47.57,47.17,782600,{"date":2028,"open":1640,"high":1971,"low":1884,"close":1537,"change":286,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1537},"2025-09-12",-0.42,409500,{"date":2032,"open":2033,"high":2034,"low":1890,"close":1971,"change":106,"percent_change":560,"volume":2035,"transactions":9,"vwap":1971},"2025-09-11",46.82,47.46,581500,{"date":2037,"open":1770,"high":1765,"low":1931,"close":2038,"change":856,"percent_change":963,"volume":2039,"transactions":9,"vwap":2038},"2025-09-10",46.87,549400,{"date":2041,"open":1599,"high":1706,"low":1760,"close":2042,"change":998,"percent_change":1464,"volume":2043,"transactions":9,"vwap":2042},"2025-09-09",46.52,527000,{"date":2045,"open":2046,"high":1530,"low":1879,"close":1585,"change":511,"percent_change":599,"volume":2047,"transactions":9,"vwap":1585},"2025-09-08",47,416100,{"date":2049,"open":2050,"high":1537,"low":2051,"close":1878,"change":1170,"percent_change":235,"volume":2052,"transactions":9,"vwap":1878},"2025-09-05",46.84,46.58,469600,{"date":2054,"open":2055,"high":2055,"low":1760,"close":1883,"change":1061,"percent_change":156,"volume":2056,"transactions":9,"vwap":1883},"2025-09-04",47.099998,699600,{"date":2058,"open":1942,"high":2059,"low":1782,"close":2060,"change":246,"percent_change":649,"volume":2061,"transactions":9,"vwap":2060},"2025-09-03",47.31,46.83,426200,{"date":2063,"open":1942,"high":1950,"low":1942,"close":1516,"change":2064,"percent_change":347,"volume":2065,"transactions":9,"vwap":1516},"2025-09-02",-0.05,566500,{"date":2067,"open":1551,"high":2068,"low":2003,"close":1505,"change":1170,"percent_change":1725,"volume":2069,"transactions":9,"vwap":1505},"2025-08-29",47.41,574200,{"date":2071,"open":1505,"high":2072,"low":1924,"close":1936,"change":444,"percent_change":192,"volume":2073,"transactions":9,"vwap":1936},"2025-08-28",47.35,558300,{"date":2075,"open":2076,"high":1949,"low":2077,"close":2078,"change":1363,"percent_change":1200,"volume":2079,"transactions":9,"vwap":2078},"2025-08-27",46.79,46.54,47.42,723000,{"date":2081,"open":1532,"high":2082,"low":1920,"close":1890,"change":1952,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1890},"2025-08-26",47.36,-1.31,908700,{"date":2086,"open":2087,"high":2088,"low":1522,"close":1522,"change":2089,"percent_change":802,"volume":2090,"transactions":9,"vwap":1522},"2025-08-25",47.69,47.85,-0.59,482900,{"date":2092,"open":1640,"high":2093,"low":1640,"close":1645,"change":126,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1645},"2025-08-22",48.0099983,1.91,492200,{"date":2097,"open":1945,"high":2098,"low":1951,"close":2099,"change":1869,"percent_change":539,"volume":2100,"transactions":9,"vwap":2099},"2025-08-21",47.18,47.0099983,379400,{"date":2102,"open":2004,"high":1981,"low":1775,"close":1945,"change":1170,"percent_change":235,"volume":2103,"transactions":9,"vwap":1945},"2025-08-20",458000,{"date":2105,"open":1633,"high":2076,"low":1657,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-19",46.78,0.54,1.17,404000,{"date":2111,"open":1945,"high":1551,"low":1617,"close":2009,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2009},"2025-08-18",-0.73,-1.55,538200,{"date":2116,"open":1992,"high":1949,"low":1536,"close":1769,"change":377,"percent_change":1691,"volume":2117,"transactions":9,"vwap":1769},"2025-08-15",756500,{"date":2119,"open":2120,"high":2087,"low":2121,"close":1949,"change":116,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1949},"2025-08-14",47.64,47.14,-0.36,666900,{"date":2125,"open":2120,"high":2126,"low":1505,"close":2127,"change":1086,"percent_change":1309,"volume":2128,"transactions":9,"vwap":2127},"2025-08-13",47.9,47.66,525300,{"date":2130,"open":2131,"high":2087,"low":1765,"close":1492,"change":1478,"percent_change":427,"volume":2132,"transactions":9,"vwap":1492},"2025-08-12",47.53,526800,{"date":2134,"open":1531,"high":2135,"low":1544,"close":1537,"change":111,"percent_change":100,"volume":2136,"transactions":9,"vwap":1537},"2025-08-11",47.23,486200,{"date":2138,"open":2139,"high":1713,"low":1764,"close":1539,"change":368,"percent_change":1093,"volume":2140,"transactions":9,"vwap":1539},"2025-08-08",47.43,709300,{"date":2142,"open":1932,"high":1987,"low":1597,"close":1532,"change":1526,"percent_change":1993,"volume":2143,"transactions":9,"vwap":1532},"2025-08-07",695800,{"date":2145,"open":1550,"high":1531,"low":2009,"close":2042,"change":367,"percent_change":871,"volume":2146,"transactions":9,"vwap":2042},"2025-08-06",690000,{"date":2148,"open":2149,"high":1890,"low":1910,"close":1920,"change":64,"percent_change":888,"volume":2150,"transactions":9,"vwap":1920},"2025-08-05",45.97,935000,{"date":2152,"open":1628,"high":32,"low":1628,"close":2153,"change":64,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-04",46.21,0.98,803700,{"date":2157,"open":1777,"high":1617,"low":1663,"close":2158,"change":306,"percent_change":444,"volume":2159,"transactions":9,"vwap":2158},"2025-08-01",45.76,749400,{"date":2161,"open":1859,"high":2014,"low":1586,"close":1670,"change":470,"percent_change":407,"volume":1659,"transactions":9,"vwap":1670},"2025-07-31",{"date":2163,"open":1910,"high":1545,"low":1917,"close":1865,"change":337,"percent_change":1526,"volume":2164,"transactions":9,"vwap":1865},"2025-07-30",706200,{"date":2166,"open":1860,"high":1860,"low":1796,"close":2167,"change":406,"percent_change":550,"volume":2168,"transactions":9,"vwap":2167},"2025-07-29",45.52,440800,{"date":2170,"open":1708,"high":1584,"low":2171,"close":1586,"change":377,"percent_change":530,"volume":2172,"transactions":9,"vwap":1586},"2025-07-28",45.38,560600,{"date":2174,"open":1587,"high":2175,"low":1571,"close":1895,"change":470,"percent_change":407,"volume":2176,"transactions":9,"vwap":1895},"2025-07-25",46.23,624300,{"date":2178,"open":2020,"high":1624,"low":1707,"close":1708,"change":116,"percent_change":1999,"volume":2179,"transactions":9,"vwap":1708},"2025-07-24",587200,{"date":2181,"open":1706,"high":2038,"low":1656,"close":2014,"change":297,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2014},"2025-07-23",-1.6,491000,{"date":2185,"open":1888,"high":2121,"low":1553,"close":2186,"change":551,"percent_change":921,"volume":2187,"transactions":9,"vwap":2186},"2025-07-22",46.81,504100,{"date":2189,"open":1899,"high":2190,"low":1899,"close":1926,"change":963,"percent_change":1099,"volume":2191,"transactions":9,"vwap":1926},"2025-07-21",46.6,533600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1899,"change":317,"percent_change":1381,"volume":2197,"transactions":9,"vwap":1899},"2025-07-18",45.82,46.25,45.59,443000,{"date":2199,"open":1894,"high":1605,"low":2200,"close":2201,"change":501,"percent_change":276,"volume":2202,"transactions":9,"vwap":2201},"2025-07-17",45.53,45.79,853300,{"date":2204,"open":2205,"high":1591,"low":2205,"close":2175,"change":337,"percent_change":1526,"volume":2206,"transactions":9,"vwap":2175},"2025-07-16",45.87,866500,{"date":2208,"open":1617,"high":1622,"low":1899,"close":1670,"change":444,"percent_change":176,"volume":2209,"transactions":9,"vwap":1670},"2025-07-15",826600,{"date":2211,"open":1667,"high":1931,"low":2212,"close":2009,"change":100,"percent_change":387,"volume":2213,"transactions":9,"vwap":2009},"2025-07-14",45.64,512500,{"date":2215,"open":1655,"high":2216,"low":1572,"close":1899,"change":307,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1899},"2025-07-11",46.02,-0.61,560900,{"date":2220,"open":2221,"high":1566,"low":2222,"close":1592,"change":1054,"percent_change":1783,"volume":2223,"transactions":9,"vwap":1592},"2025-07-10",45.54,45.28,625600,{"date":2225,"open":1847,"high":1578,"low":2226,"close":1580,"change":235,"percent_change":2010,"volume":2227,"transactions":9,"vwap":1580},"2025-07-09",45.15,580300,{"date":2229,"open":2230,"high":1663,"low":2231,"close":2232,"change":1434,"percent_change":1054,"volume":2233,"transactions":9,"vwap":2232},"2025-07-08",44.8,44.62,45.31,557400,{"date":2235,"open":2236,"high":1573,"low":1695,"close":1810,"change":1771,"percent_change":2029,"volume":1364,"transactions":9,"vwap":1810},"2025-07-07",45.14,{"date":2238,"open":2239,"high":2240,"low":1911,"close":2171,"change":551,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2171},"2025-07-03",45.34,45.45,0.73,264600,{"date":2244,"open":1905,"high":2222,"low":1817,"close":1855,"change":1771,"percent_change":2029,"volume":2245,"transactions":9,"vwap":1855},"2025-07-02",667900,{"date":2247,"open":1579,"high":1667,"low":1689,"close":2248,"change":1725,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-01",45.24,0.94,736500,{"date":2252,"open":2253,"high":1816,"low":2254,"close":1807,"change":86,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1807},"2025-06-30",44.7,44.38,0.31,815100,{"date":2258,"open":1676,"high":2259,"low":2260,"close":2261,"change":307,"percent_change":1952,"volume":2262,"transactions":9,"vwap":2261},"2025-06-27",45.33,44.65,44.68,1350500,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1675,"change":1464,"percent_change":461,"volume":2267,"transactions":9,"vwap":1675},"2025-06-26",44.49,45,685100,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1841,"change":2112,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1841},"2025-06-25",45.0099983,44.07,-1.62,532700,{"date":2275,"open":2270,"high":2259,"low":1695,"close":1911,"change":306,"percent_change":444,"volume":2276,"transactions":9,"vwap":1911},"2025-06-24",511000,{"date":2278,"open":2265,"high":1801,"low":2265,"close":2222,"change":1019,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2222},"2025-06-23",2.24,480300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1849,"change":539,"percent_change":86,"volume":2286,"transactions":9,"vwap":1849},"2025-06-20",44.26,44.53,44.16,936500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":726,"percent_change":1146,"volume":2293,"transactions":9,"vwap":2292},"2025-06-18",44.34,44.43,44.09,44.23,447100,{"date":2295,"open":1836,"high":2296,"low":2297,"close":2298,"change":1205,"percent_change":716,"volume":2299,"transactions":9,"vwap":2298},"2025-06-17",44.46,43.8,44.27,593900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":500,"percent_change":872,"volume":2306,"transactions":9,"vwap":2305},"2025-06-16",44.73,44.94,44.18,44.39,541200,{"date":2308,"open":1822,"high":1816,"low":2309,"close":1817,"change":2310,"percent_change":976,"volume":2311,"transactions":9,"vwap":1817},"2025-06-13",44.48,-0.25,815500,{"date":2313,"open":2314,"high":1701,"low":2315,"close":1681,"change":1086,"percent_change":93,"volume":2316,"transactions":9,"vwap":1681},"2025-06-12",44.75,44.54,559300,{"date":2318,"open":2303,"high":2319,"low":1579,"close":2320,"change":1381,"percent_change":1165,"volume":2321,"transactions":9,"vwap":2320},"2025-06-11",45.12,44.78,756000,{"date":2323,"open":2261,"high":1855,"low":2296,"close":1816,"change":2324,"percent_change":1323,"volume":2325,"transactions":9,"vwap":1816},"2025-06-10",-0.01,488500,{"date":2327,"open":2328,"high":1687,"low":2329,"close":2330,"change":1170,"percent_change":64,"volume":2331,"transactions":9,"vwap":2330},"2025-06-09",44.72,44.45,44.92,578200,{"date":2333,"open":1675,"high":1675,"low":1833,"close":2328,"change":470,"percent_change":819,"volume":2334,"transactions":9,"vwap":2328},"2025-06-06",433000,{"date":2336,"open":2337,"high":2337,"low":2304,"close":2260,"change":1205,"percent_change":716,"volume":2338,"transactions":9,"vwap":2260},"2025-06-05",44.76,528500,{"date":2340,"open":2158,"high":1578,"low":2302,"close":1843,"change":2341,"percent_change":2342,"volume":1574,"transactions":9,"vwap":1843},"2025-06-04",-1.28,-2.78,{"date":2344,"open":1628,"high":1624,"low":2345,"close":1613,"change":111,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1613},"2025-06-03",45.48,0.52,895300,{"date":2349,"open":1662,"high":1584,"low":1847,"close":1573,"change":1229,"percent_change":116,"volume":2350,"transactions":9,"vwap":1573},"2025-06-02",591600,{"date":2352,"open":1580,"high":1587,"low":2345,"close":1708,"change":336,"percent_change":1606,"volume":2353,"transactions":9,"vwap":1708},"2025-05-30",605600,{"date":2355,"open":1802,"high":1580,"low":2356,"close":1900,"change":1725,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1900},"2025-05-29",45.16,0.93,518200,{"date":2360,"open":2361,"high":1593,"low":1801,"close":1682,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1682},"2025-05-28",46.07,-0.9,-1.95,460300,{"date":2366,"open":2367,"high":1633,"low":1797,"close":1617,"change":141,"percent_change":589,"volume":2368,"transactions":9,"vwap":1617},"2025-05-27",45.99,464600,{"date":2370,"open":1900,"high":1587,"low":1801,"close":1580,"change":1054,"percent_change":1783,"volume":2371,"transactions":9,"vwap":1580},"2025-05-23",431900,{"date":2373,"open":1577,"high":2205,"low":1688,"close":2374,"change":2375,"percent_change":1414,"volume":2376,"transactions":9,"vwap":2374},"2025-05-22",45.47,-0.58,501000,{"date":2378,"open":1782,"high":1782,"low":2205,"close":1613,"change":619,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1613},"2025-05-21",-1.48,498600,{"date":2382,"open":1945,"high":1532,"low":2383,"close":1706,"change":358,"percent_change":71,"volume":2384,"transactions":9,"vwap":1706},"2025-05-20",46.67,886500,{"date":2386,"open":1998,"high":2004,"low":1591,"close":2387,"change":131,"percent_change":589,"volume":780,"transactions":9,"vwap":2387},"2025-05-19",47.080002,{"date":2389,"open":2195,"high":2390,"low":1760,"close":1536,"change":1606,"percent_change":941,"volume":2391,"transactions":9,"vwap":1536},"2025-05-16",46.63,616800,{"date":2393,"open":1865,"high":1610,"low":1572,"close":2009,"change":92,"percent_change":1823,"volume":2394,"transactions":9,"vwap":2009},"2025-05-15",585300,{"date":2396,"open":2020,"high":2397,"low":1687,"close":1669,"change":660,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1669},"2025-05-14",46.099998,-1.47,653100,{"date":2401,"open":1543,"high":2042,"low":1708,"close":1624,"change":347,"percent_change":500,"volume":2402,"transactions":9,"vwap":1624},"2025-05-13",645600,{"date":2404,"open":1524,"high":1713,"low":1668,"close":1657,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1657},"2025-05-12",-0.99,-2.09,886900,{"date":2409,"open":1972,"high":2410,"low":2003,"close":1524,"change":192,"percent_change":650,"volume":2411,"transactions":9,"vwap":1524},"2025-05-09",48.18,648300,{"date":2413,"open":2414,"high":2415,"low":1645,"close":1723,"change":1494,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1723},"2025-05-08",48.99,49.11,-1.7,524600,{"date":2419,"open":2420,"high":1476,"low":2421,"close":2422,"change":470,"percent_change":86,"volume":2423,"transactions":9,"vwap":2422},"2025-05-07",48.72,48.41,48.81,1025800,{"date":2425,"open":2426,"high":2427,"low":1462,"close":2428,"change":2122,"percent_change":2112,"volume":2429,"transactions":9,"vwap":2428},"2025-05-06",50.3,50.77,48.74,1035400,{"date":2431,"open":2432,"high":1454,"low":1742,"close":2433,"change":2029,"percent_change":417,"volume":2434,"transactions":9,"vwap":2433},"2025-05-05",49.47,49.099998,564100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":905,"percent_change":1811,"volume":1588,"transactions":9,"vwap":2440},"2025-05-02",49.13,49.57,48.77,49.52,{"date":2442,"open":2443,"high":1463,"low":1735,"close":2443,"change":316,"percent_change":317,"volume":2444,"transactions":9,"vwap":2443},"2025-05-01",48.91,670300,{"date":2446,"open":2433,"high":2447,"low":2448,"close":1477,"change":1381,"percent_change":368,"volume":2449,"transactions":9,"vwap":1477},"2025-04-30",49.28,47.82,889200,{"date":2451,"open":1453,"high":2447,"low":2420,"close":2452,"change":715,"percent_change":444,"volume":2453,"transactions":9,"vwap":2452},"2025-04-29",49.07,822200,{"date":2455,"open":2415,"high":2456,"low":2457,"close":1447,"change":1086,"percent_change":1170,"volume":2458,"transactions":9,"vwap":1447},"2025-04-28",49.44,48.66,530400,{"date":2460,"open":2415,"high":2461,"low":2462,"close":2437,"change":2310,"percent_change":77,"volume":2463,"transactions":9,"vwap":2437},"2025-04-25",49.33,48.84,443400,{"date":185,"open":2465,"high":2466,"low":1483,"close":2467,"change":471,"percent_change":998,"volume":2468,"transactions":9,"vwap":2467},49.25,49.56,49.38,517600]