[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIZ":3,"homepage-market-summary":31,"stock-historical-PIZ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PIZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.97,0.51012,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},52.59,52.77,53.04,52.57,52.46,0.13,0.25,84074.444189,59.47,45.74,76803.39861046613,49.9,4717,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},40.28,71505,26099353.051227,28.83,"2025-04-24",[185,188,197,206,216,226,236,247,258,268,279,290,300,311,321,332,342,353,363,374,385,396,406,416,426,437,444,454,463,474,483,494,505,515,524,534,544,555,566,577,587,597,607,617,625,635,645,656,666,677,687,696,707,718,727,737,747,758,768,777,785,795,801,808,814,823,831,840,848,857,866,874,880,887,896,905,913,921,928,936,945,952,956,961,965,971,978,983,992,1000,1008,1014,1022,1030,1038,1044,1049,1056,1062,1070,1079,1087,1095,1103,1110,1117,1125,1134,1140,1144,1151,1158,1164,1170,1175,1180,1187,1195,1203,1210,1215,1220,1225,1230,1235,1239,1246,1254,1261,1269,1277,1286,1293,1301,1310,1319,1327,1336,1344,1351,1360,1367,1373,1381,1388,1396,1402,1410,1418,1425,1431,1438,1445,1451,1454,1458,1465,1471,1478,1484,1490,1494,1499,1504,1510,1515,1520,1526,1532,1537,1540,1545,1552,1558,1564,1568,1575,1580,1588,1593,1598,1605,1612,1618,1623,1629,1635,1640,1644,1649,1656,1662,1668,1674,1682,1688,1694,1702,1707,1713,1719,1726,1733,1739,1747,1752,1758,1764,1769,1775,1783,1789,1795,1801,1807,1814,1822,1829,1835,1843,1849,1857,1862,1869,1875,1879,1885,1892,1898,1904,1909,1914,1918,1922,1928,1932,1937,1942,1947,1952,1958,1964,1969,1976,1983,1989,1995,1999,2007,2014,2018,2021,2024,2029,2032,2037,2041,2047,2050,2056,2060,2063,2066,2070,2073,2076,2081,2084,2089,2095,2099,2104,2109,2117,2124,2131,2140,2148,2153,2160,2164,2170,2177,2184,2191,2197,2200,2204,2209,2214,2218,2221,2227,2229,2235,2241,2248,2254,2259,2265,2268,2271,2276,2279,2285,2288,2292,2295,2298,2302,2307,2311,2318,2322,2325,2329,2331,2334,2341,2348,2353,2358,2364,2371,2379,2387,2393,2400,2406,2411,2417,2422,2426,2432,2436,2441,2444,2448,2453,2458,2464,2470,2476,2481,2487,2494,2501,2507,2512,2519,2525,2531,2537,2544,2550,2557,2562,2567,2572,2575,2580,2585,2592,2599,2605],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},570,52.8151,{"date":189,"open":190,"high":191,"low":190,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",52.16,52.5906,0.27,0.52,30359.6638,296,52.4022,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-10-02",51.96,52.42,51.78,52.19,40832.200041,345,52.1443,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",52.61,51.5501,51.92,-1.12,-2.11,42777.071756,312,51.9173,{"date":217,"open":218,"high":219,"low":220,"close":20,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",53.38,53.5153,52.97,-0.4078,-0.76,27848.90944,255,53.2076,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",53.58,53.0239,53.4478,-0.0622,-0.12,23366.84459,246,53.3213,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",53.48,53.76,53.21,53.51,-0.35,-0.65,20338.739301,197,53.534,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",53.64,54.0399,53.3105,53.86,0.6,1.13,18206.040222,305,53.6716,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":153,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",53.02,53.3399,52.5801,53.26,0.08,46663.835,386,53.0196,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",53.53,53.5864,52.931,53.22,-0.99,-1.83,29406.08545,318,53.2992,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",53.77,54.38,53.7,54.21,0.2925,0.54,28324.7878,207,53.9439,{"date":291,"open":281,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",54,53.4611,53.9175,0.9325,1.76,29268.4962,358,53.8065,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",52.73,53.05,52.5701,52.985,-0.1638,-0.31,24034.1765,225,52.7759,{"date":312,"open":313,"high":314,"low":260,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",53.17,53.4899,53.1488,0.4238,0.8,14650.6052,234,53.1448,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",52.92,53.39,52.44,52.725,0.1,0.19,23988.79385,378,53.0284,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",52.94,52.43,52.625,-0.3146,-0.59,99797.21113,277,52.6628,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",52.83,53.29,52.471,52.9396,-1.0604,-1.96,32533.28435,249,53.0186,{"date":354,"open":355,"high":356,"low":357,"close":292,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",54.13,54.159,53.87,0.595,1.11,14746.0811,194,54.0479,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",53.41,53.7374,53.27,53.405,-0.6014,-1.11,43435.507484,812,53.5907,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",54.1,54.4107,53.8628,54.0064,-0.4436,-0.81,29700.2979,429,54.1038,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",54.51,54.7,54.365,54.45,0.2162,0.4,50794.869728,208,54.6376,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",53.88,54.46,54.2338,0.3838,0.71,212729.005399,531,54.188,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":89,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",53.47,54.08,53.31,53.85,1.39,33117.87657,350,53.7359,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":89,"volume":423,"transactions":424,"vwap":425},"2026-09-02",52.93,53.2699,52.8934,53.11,0.39,44677.74052,389,53.0694,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",53.06,53.2619,52.47,52.72,-0.891,-1.66,348740.164807,465,52.8413,{"date":438,"open":292,"high":292,"low":410,"close":439,"change":440,"percent_change":242,"volume":441,"transactions":442,"vwap":443},"2026-08-31",53.611,-0.189,395809.700312,336,53.4211,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-08-28",54.12,54.3857,53.6592,53.8,-0.32,37204.0545,478,53.9227,{"date":455,"open":456,"high":457,"low":458,"close":446,"change":459,"percent_change":160,"volume":460,"transactions":461,"vwap":462},"2026-08-27",54.04,54.283,53.8471,0.2956,27846.342233,239,54.0164,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",53.81,54.03,53.66,53.8244,-0.0706,-0.13,40640.124077,317,53.8468,{"date":475,"open":476,"high":292,"low":477,"close":478,"change":479,"percent_change":118,"volume":480,"transactions":481,"vwap":482},"2026-08-25",53.79,53.69,53.895,0.64,61521.058209,445,53.8095,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",53.35,53.43,52.99,53.255,-0.3368,-0.63,89901.143166,560,53.1584,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",53.56,53.8274,53.2918,53.5918,0.5718,1.08,86249.842993,366,53.5196,{"date":506,"open":507,"high":508,"low":509,"close":260,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",53.14,53.44,52.9004,-0.4484,-0.84,72407.928105,306,53.0493,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":408},"2026-08-19",54.05,53.2901,53.4684,-0.2353,-0.44,55586.058508,468,{"date":525,"open":409,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",54.25,53.555,53.7037,-1.3063,-2.37,58615.159031,824,53.785,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":160,"volume":541,"transactions":542,"vwap":543},"2026-08-17",55.03,55.42,54.91,55.01,0.3,36488.444129,310,55.2164,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",54.68,54.98,54.49,54.71,0.1106,0.2,27484.2008,300,54.6925,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",54.63,54.87,54.4583,54.5994,0.2699,0.5,27397.51533,223,54.6826,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",54.42,54.62,54.18,54.3295,0.7895,1.47,38472.091079,311,54.3547,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":83,"volume":584,"transactions":585,"vwap":586},"2026-08-11",53.62,53.89,53.33,53.54,0.0737,13389.0445,274,53.5849,{"date":588,"open":589,"high":239,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",53.49,53.3484,53.4663,-0.3787,-0.7,28542.450377,259,53.5027,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":479,"volume":604,"transactions":605,"vwap":606},"2026-08-07",53.96,53.965,53.55,53.845,0.345,32603.082376,344,53.811,{"date":608,"open":228,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",54.06,53.4084,53.5,-0.6511,-1.2,72724.566947,517,53.6408,{"date":618,"open":580,"high":619,"low":580,"close":620,"change":621,"percent_change":501,"volume":622,"transactions":623,"vwap":624},"2026-08-05",54.39,54.1511,0.5811,398873.642053,621,54.1031,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",52.79,53.6764,53.57,1.455,2.79,62783.59239,446,53.3633,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":254,"volume":642,"transactions":643,"vwap":644},"2026-08-03",51.53,52.32,51.4201,52.115,0.5831,57500.792042,448,51.8856,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",51.75,51.785448,50.96,51.5319,0.3735,0.73,82384.19741,513,51.5697,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",50.37,51.28,51.1584,1.7284,3.5,73050.95453,592,51.0054,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",49.82,50.4562,49.1132,49.43,-1.2992,-2.56,70183.905831,539,49.5849,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":654,"vwap":686},"2026-07-28",50.6,50.94,50.17,50.7292,-1.1308,-2.18,246675.974187,50.4755,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":90,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",52.37,51.36,51.86,0.43,52715.7916,391,51.7132,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",51.89,52.1755,51.43,51.64,-0.281,-0.54,355896.41186,2825,51.7401,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",51.97,52.17,51.79,51.921,-0.539,-1.03,27380.13219,348,51.9449,{"date":719,"open":720,"high":721,"low":200,"close":22,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",52.63,52.7699,-0.28,-0.53,25716.94623,320,52.556,{"date":728,"open":729,"high":323,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",52.25,52.1344,52.74,1.2866,2.5,55267.941131,447,52.715,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",51.98,52.08,51.4534,-0.4866,-0.94,41990.491729,342,51.7566,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",51.05,52.21,50.97,51.94,-0.5756,-1.1,52824.591499,530,51.7645,{"date":759,"open":627,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",52.9294,52.3701,52.5156,-1.0444,-1.95,58148.8827,764,52.6318,{"date":769,"open":770,"high":771,"low":772,"close":496,"change":264,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",53.68,53.73,53.07,0.15,101625.04681,903,53.3501,{"date":778,"open":779,"high":411,"low":780,"close":238,"change":781,"percent_change":782,"volume":783,"transactions":523,"vwap":784},"2026-07-14",53.45,53.25,0.915,1.74,110913.726251,53.6797,{"date":786,"open":787,"high":788,"low":22,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",53.16,53.209,52.565,-1.445,-2.68,61024.491785,422,52.6768,{"date":796,"open":599,"high":797,"low":283,"close":798,"change":799,"percent_change":253,"volume":800,"transactions":9,"vwap":798},"2026-07-10",54.22,54.0099983,0.32,41900,{"date":802,"open":629,"high":803,"low":804,"close":477,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":477},"2026-07-09",53.91,53.34,0.79,1.49,57900,{"date":809,"open":810,"high":772,"low":750,"close":811,"change":173,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-08",52.78,52.9,-1.32,40000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",54.11,54.14,53.3,53.61,-1.51,-2.74,33200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":60,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-06",54.88,55.22,54.61,55.12,0.82,64600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",55.43,55.66,54.41,54.67,-0.9,-1.62,82100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":338,"volume":847,"transactions":9,"vwap":845},"2026-07-01",55.62,55.89,55.31,55.57,-0.33,137400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",55.4,56.040001,55.21,55.9,0.75,1.36,19100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",54.95,55.26,54.26,55.15,0.37,0.68,41200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":222,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-26",54.72,55.25,54.44,54.78,-1.37,95400,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":83,"percent_change":24,"volume":879,"transactions":9,"vwap":878},"2026-06-25",56.38,55.23,55.54,41000,{"date":881,"open":882,"high":883,"low":884,"close":850,"change":885,"percent_change":703,"volume":886,"transactions":9,"vwap":850},"2026-06-24",55.61,55.85,54.79,-0.3,53500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",55.63,56.27,55.34,55.7,-2.79,-4.77,57300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",58.24,58.67,57.5,58.49,0.99,1.72,36800,{"date":906,"open":907,"high":908,"low":909,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-06-18",57.36,57.78,57.23,1.22,2.17,215000,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",57.42,57.65,56.28,-0.36,-0.64,46500,{"date":922,"open":923,"high":907,"low":924,"close":925,"change":926,"percent_change":540,"volume":927,"transactions":9,"vwap":925},"2026-06-16",57.13,56.55,56.64,0.17,80600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":14,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-15",56.54,56.65,56.17,56.47,1.75,126200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",55.49,55.74,54.97,55.5,0.42,0.76,36200,{"date":946,"open":947,"high":860,"low":345,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",53.63,55.080002,2.34,4.44,124900,{"date":953,"open":270,"high":398,"low":21,"close":731,"change":370,"percent_change":954,"volume":955,"transactions":9,"vwap":731},"2026-06-10",-2.06,212300,{"date":957,"open":958,"high":958,"low":959,"close":411,"change":703,"percent_change":274,"volume":960,"transactions":9,"vwap":411},"2026-06-09",55.17,52.69,153400,{"date":962,"open":538,"high":538,"low":797,"close":619,"change":963,"percent_change":964,"volume":886,"transactions":9,"vwap":619},"2026-06-08",0.86,1.61,{"date":966,"open":967,"high":967,"low":779,"close":270,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":270},"2026-06-05",55.46,-3.02,-5.34,99400,{"date":972,"open":973,"high":974,"low":975,"close":924,"change":976,"percent_change":846,"volume":977,"transactions":9,"vwap":924},"2026-06-04",56.4,56.74,55.84,-0.19,62100,{"date":979,"open":980,"high":980,"low":925,"close":974,"change":981,"percent_change":274,"volume":982,"transactions":9,"vwap":974},"2026-06-03",57.21,-0.57,45800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",57.060001,57.52,57,57.31,-0.73,-1.26,57500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",57.4,58.32,57.28,58.040001,0,60500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":997,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":997},"2026-05-29",58.22,58.36,57.77,-0.14,-0.24,68100,{"date":1009,"open":986,"high":1010,"low":1011,"close":1012,"change":863,"percent_change":479,"volume":1013,"transactions":9,"vwap":1012},"2026-05-28",58.39,57.32,58.18,63000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",58.3,57.58,57.81,-0.86,-1.47,180300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":899,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":899},"2026-05-26",58.6,58.8,58.41,2.09,3.69,76100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":652,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",56.8,56.94,56.34,56.58,0.41,44200,{"date":1039,"open":878,"high":1040,"low":1041,"close":932,"change":692,"percent_change":1042,"volume":1043,"transactions":9,"vwap":932},"2026-05-21",56.43,55.36,0.77,39800,{"date":1045,"open":884,"high":853,"low":549,"close":939,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":939},"2026-05-20",1.02,1.86,46700,{"date":1050,"open":1051,"high":860,"low":1052,"close":868,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":868},"2026-05-19",54.4,54.16,-1.25,-2.23,59800,{"date":1057,"open":1058,"high":1058,"low":869,"close":1059,"change":232,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",56.31,55.97,-0.21,48200,{"date":1063,"open":1064,"high":1065,"low":939,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",56.18,56.5,56.09,-1.79,-3.09,62300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",58.0099983,58.17,57.64,57.88,-0.78,-1.33,69500,{"date":1080,"open":1081,"high":1082,"low":1075,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",58.13,58.75,58.66,0.81,1.4,48500,{"date":1088,"open":898,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",58.25,57.02,57.85,-0.91,-1.55,68500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":723,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",58.7,59.15,58.54,58.76,-0.89,57800,{"date":1104,"open":1105,"high":26,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",58.68,59.29,1.12,1.93,90700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1073,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1073},"2026-05-07",59.14,58.07,-0.97,-1.64,78200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-05-06",58.84,59.26,58.52,1.63,2.83,121400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",57.040001,57.71,56.97,57.51,1.33,2.37,89100,{"date":1135,"open":1136,"high":987,"low":1137,"close":1064,"change":1138,"percent_change":173,"volume":1139,"transactions":9,"vwap":1064},"2026-05-04",56.53,55.87,-0.4,112500,{"date":1141,"open":933,"high":985,"low":876,"close":1035,"change":1142,"percent_change":232,"volume":1143,"transactions":9,"vwap":1035},"2026-05-01",-0.07,50400,{"date":1145,"open":853,"high":1146,"low":1147,"close":931,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":931},"2026-04-30",56.79,55.58,2.04,3.74,62500,{"date":1152,"open":1153,"high":1154,"low":1051,"close":827,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":827},"2026-04-29",55.09,55.13,-0.56,-1.02,76400,{"date":1159,"open":869,"high":1160,"low":1161,"close":958,"change":1162,"percent_change":846,"volume":1163,"transactions":9,"vwap":958},"2026-04-28",55.35,54.89,-0.18,192500,{"date":1165,"open":882,"high":882,"low":1166,"close":1160,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-04-27",55.19,0.05,0.09,38700,{"date":1171,"open":852,"high":1172,"low":1161,"close":1173,"change":39,"percent_change":143,"volume":1174,"transactions":9,"vwap":1173},"2026-04-24",55.53,55.3,83600,{"date":1176,"open":1153,"high":850,"low":1177,"close":868,"change":1155,"percent_change":1178,"volume":1179,"transactions":9,"vwap":868},"2026-04-23",54.17,-1.01,37100,{"date":1181,"open":1182,"high":1147,"low":1183,"close":1184,"change":501,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",55.33,54.96,55.28,1.99,77600,{"date":1188,"open":1189,"high":967,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",55.37,54.099998,54.2,-1.19,-2.15,47800,{"date":1196,"open":941,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-20",55.6,55.049999,55.39,-0.8,-1.42,52000,{"date":1204,"open":917,"high":1146,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",56.029999,56.19,1.07,1.94,89400,{"date":1211,"open":1212,"high":1212,"low":1213,"close":828,"change":470,"percent_change":1006,"volume":1214,"transactions":9,"vwap":828},"2026-04-16",55.44,54.82,424600,{"date":1216,"open":1189,"high":833,"low":1217,"close":869,"change":1200,"percent_change":1218,"volume":1219,"transactions":9,"vwap":869},"2026-04-15",55,-1.43,53900,{"date":1221,"open":1212,"high":1222,"low":1212,"close":1222,"change":118,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",56.049999,2.19,42600,{"date":1226,"open":1227,"high":1217,"low":1227,"close":1228,"change":53,"percent_change":123,"volume":1229,"transactions":9,"vwap":1228},"2026-04-13",53.78,54.85,144900,{"date":1231,"open":870,"high":1232,"low":292,"close":1233,"change":90,"percent_change":1036,"volume":1234,"transactions":9,"vwap":1233},"2026-04-10",54.59,54.36,34800,{"date":1236,"open":629,"high":619,"low":410,"close":817,"change":97,"percent_change":1237,"volume":1238,"transactions":9,"vwap":817},"2026-04-09",0.95,79700,{"date":1240,"open":449,"high":1241,"low":1242,"close":947,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":947},"2026-04-08",53.98,53.09,2.97,5.86,73400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":723,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",50.4,50.78,49.69,50.66,-0.27,277500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":800,"transactions":9,"vwap":1258},"2026-04-06",50.57,51.029999,50.93,0.63,1.25,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1093,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",49.27,50.42,49.25,50.3,-0.79,49400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",50.64,51.66,51.09,1.57,3.17,93900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",48.37,49.56,48.17,49.52,2.1,4.43,48300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":307,"percent_change":243,"volume":1292,"transactions":9,"vwap":1291},"2026-03-30",47.83,48,47.099998,47.42,36500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":338,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-27",47.86,48.45,47.43,47.73,-1.22,78900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",48.95,49.28,48.18,48.32,-1.39,-2.8,99800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",49.95,50,49.5,49.71,0.92,1.89,19600,{"date":1320,"open":1321,"high":1322,"low":1296,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",48.51,49.12,48.79,-0.61,-1.23,41300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",48.99,50.02,48.82,49.4,1.51,3.15,56100,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",49.39,47.64,47.89,-1.69,-3.41,53700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":722,"percent_change":1155,"volume":1350,"transactions":9,"vwap":1349},"2026-03-19",48.85,49.87,48.55,49.58,115400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",50.56,50.79,49.77,49.86,-0.66,-1.31,74100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":551,"percent_change":392,"volume":1366,"transactions":9,"vwap":1365},"2026-03-17",50.95,51.16,50.44,50.52,89700,{"date":1368,"open":681,"high":1369,"low":1330,"close":1370,"change":1371,"percent_change":1027,"volume":1372,"transactions":9,"vwap":1370},"2026-03-16",50.55,50.32,1.03,84600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":211,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",50.41,50.61,49.19,49.29,-2.22,46100,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1375,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2026-03-12",50.88,50.11,-1.27,-2.46,60900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":113,"volume":1395,"transactions":9,"vwap":1393},"2026-03-11",51.6,51.99,51.35,51.68,-0.09,52800,{"date":1397,"open":1398,"high":431,"low":647,"close":1399,"change":46,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",52.0099983,51.77,0.94,173600,{"date":1403,"open":1404,"high":1405,"low":1349,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",50.23,51.62,51.29,0.18,0.35,132600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":211,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",50.47,51.4,50.36,51.11,-0.58,71700,{"date":1419,"open":325,"high":720,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-05",51.13,51.69,-1.58,-2.97,92800,{"date":1426,"open":1427,"high":804,"low":1428,"close":367,"change":1429,"percent_change":782,"volume":1430,"transactions":9,"vwap":367},"2026-03-04",52.86,52.67,0.91,49100,{"date":1432,"open":691,"high":731,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",50.86,52.36,-2.21,-4.05,239600,{"date":1439,"open":1440,"high":940,"low":797,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-02",54.31,54.57,-0.88,-1.59,94800,{"date":1446,"open":1447,"high":939,"low":1182,"close":1448,"change":1394,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",55.59,55.45,-0.16,31600,{"date":1452,"open":1447,"high":1453,"low":1161,"close":878,"change":327,"percent_change":1407,"volume":1029,"transactions":9,"vwap":878},"2026-02-26",55.69,{"date":1455,"open":1154,"high":882,"low":828,"close":1212,"change":1456,"percent_change":910,"volume":1457,"transactions":9,"vwap":1212},"2026-02-25",0.67,83500,{"date":1459,"open":568,"high":1460,"low":1461,"close":1462,"change":153,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",54.92,54.27,54.77,0.07,309500,{"date":1466,"open":1467,"high":1468,"low":1051,"close":1469,"change":773,"percent_change":192,"volume":1470,"transactions":9,"vwap":1469},"2026-02-23",54.86,55.02,54.73,224700,{"date":1472,"open":1473,"high":388,"low":816,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-20",54.15,54.58,0.65,1.21,262100,{"date":1479,"open":1227,"high":1480,"low":601,"close":1481,"change":722,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",53.97,53.93,-0.52,62200,{"date":1485,"open":817,"high":1486,"low":1487,"close":284,"change":1488,"percent_change":143,"volume":1489,"transactions":9,"vwap":284},"2026-02-18",54.54,54.029999,0.57,122100,{"date":1491,"open":410,"high":1492,"low":220,"close":249,"change":264,"percent_change":773,"volume":1493,"transactions":9,"vwap":249},"2026-02-17",53.82,81700,{"date":1495,"open":507,"high":1496,"low":1497,"close":496,"change":327,"percent_change":328,"volume":1498,"transactions":9,"vwap":496},"2026-02-13",53.72,52.87,1031100,{"date":1500,"open":549,"high":549,"low":581,"close":1501,"change":1178,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-12",53.46,-1.85,88700,{"date":1505,"open":1506,"high":1506,"low":580,"close":1507,"change":942,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-11",54.55,54.47,0.78,47400,{"date":1511,"open":548,"high":548,"low":1512,"close":1513,"change":1138,"percent_change":989,"volume":1514,"transactions":9,"vwap":1513},"2026-02-10",53.92,54.049999,52300,{"date":1516,"open":601,"high":1517,"low":601,"close":390,"change":1476,"percent_change":1518,"volume":1519,"transactions":9,"vwap":390},"2026-02-09",54.5,2.27,50500,{"date":1521,"open":1497,"high":263,"low":1522,"close":1523,"change":573,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-06",52.76,53.24,2.84,95900,{"date":1527,"open":1528,"high":21,"low":1529,"close":1399,"change":1299,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1399},"2026-02-05",52.31,51.71,-2.3,69600,{"date":1533,"open":1492,"high":1492,"low":18,"close":487,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":487},"2026-02-04",-0.26,-0.49,73500,{"date":1538,"open":1497,"high":324,"low":810,"close":780,"change":1539,"percent_change":143,"volume":920,"transactions":9,"vwap":780},"2026-02-03",0.56,{"date":1541,"open":1542,"high":810,"low":1543,"close":959,"change":1475,"percent_change":1260,"volume":1544,"transactions":9,"vwap":959},"2026-02-02",52.15,52.13,62800,{"date":1546,"open":1497,"high":772,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-30",51.91,52.040001,-1.54,-2.87,56800,{"date":1553,"open":1190,"high":526,"low":1554,"close":228,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":228},"2026-01-29",52.81,0.11,0.21,84800,{"date":1559,"open":1560,"high":241,"low":1561,"close":408,"change":1060,"percent_change":1562,"volume":1563,"transactions":9,"vwap":408},"2026-01-28",53.37,53.060001,-0.39,40400,{"date":1565,"open":818,"high":357,"low":313,"close":770,"change":1566,"percent_change":1027,"volume":1567,"transactions":9,"vwap":770},"2026-01-27",1.1,71400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":863,"percent_change":402,"volume":1574,"transactions":9,"vwap":1573},"2026-01-26",52.7,53,52.49,52.58,212600,{"date":1576,"open":711,"high":1577,"low":701,"close":750,"change":1578,"percent_change":253,"volume":1579,"transactions":9,"vwap":750},"2026-01-23",52.29,0.31,149200,{"date":1581,"open":1393,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-22",52,51.5,51.9,0.61,1.19,156200,{"date":1589,"open":1590,"high":700,"low":1591,"close":1406,"change":863,"percent_change":652,"volume":1592,"transactions":9,"vwap":1406},"2026-01-21",51.07,50.65,212700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":723,"percent_change":714,"volume":1048,"transactions":9,"vwap":1597},"2026-01-20",50.76,51.3,50.92,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":799,"percent_change":1259,"volume":1604,"transactions":9,"vwap":1603},"2026-01-16",51.24,51.49,50.89,51.45,53200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1420,"change":1610,"percent_change":108,"volume":1611,"transactions":9,"vwap":1420},"2026-01-15",51.12,51.31,51.0099983,0.12,65000,{"date":1613,"open":1597,"high":1614,"low":1615,"close":1609,"change":1616,"percent_change":1488,"volume":1617,"transactions":9,"vwap":1609},"2026-01-14",51.099998,50.75,0.29,86300,{"date":1619,"open":1620,"high":1362,"low":1256,"close":1621,"change":1252,"percent_change":723,"volume":1622,"transactions":9,"vwap":1621},"2026-01-13",50.84,50.72,58100,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1036,"percent_change":1084,"volume":1628,"transactions":9,"vwap":1627},"2026-01-12",50.59,51.049999,50.99,26300,{"date":1630,"open":1631,"high":1251,"low":1631,"close":1632,"change":1633,"percent_change":1539,"volume":1634,"transactions":9,"vwap":1632},"2026-01-09",50.2,50.58,0.28,165300,{"date":1636,"open":1370,"high":1637,"low":1638,"close":1266,"change":998,"percent_change":998,"volume":1639,"transactions":9,"vwap":1266},"2026-01-08",50.46,50.029999,38500,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1266,"change":470,"percent_change":1534,"volume":1150,"transactions":9,"vwap":1266},"2026-01-07",50.48,49.99,{"date":1645,"open":1646,"high":679,"low":1266,"close":1647,"change":83,"percent_change":1633,"volume":1648,"transactions":9,"vwap":1647},"2026-01-06",50.53,50.43,53000,{"date":1650,"open":1651,"high":1364,"low":1652,"close":1653,"change":943,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-05",49.88,49.72,50.29,1.53,44700,{"date":1657,"open":1349,"high":1658,"low":1659,"close":1660,"change":160,"percent_change":1107,"volume":1661,"transactions":9,"vwap":1660},"2026-01-02",49.79,49.3,49.53,81500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":722,"percent_change":981,"volume":1667,"transactions":9,"vwap":1666},"2025-12-31",49.23,48.9,48.98,20500,{"date":1669,"open":1332,"high":1314,"low":1670,"close":1671,"change":264,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-30",49.17,49.26,0.16,36000,{"date":1675,"open":1304,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-29",49.32,49.0099983,49.18,-0.1,-0.2,25300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1304,"change":470,"percent_change":1534,"volume":1687,"transactions":9,"vwap":1304},"2025-12-26",49.36,49.42,49.080002,31100,{"date":1689,"open":1690,"high":1282,"low":1664,"close":1691,"change":1692,"percent_change":1610,"volume":1693,"transactions":9,"vwap":1691},"2025-12-24",49.33,49.41,0.06,25800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1616,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-23",49.22,49.48,49.060001,49.35,0.59,25600,{"date":1703,"open":1704,"high":1678,"low":1705,"close":1698,"change":90,"percent_change":60,"volume":1706,"transactions":9,"vwap":1698},"2025-12-22",48.91,48.84,81300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1705,"change":53,"percent_change":1712,"volume":1157,"transactions":9,"vwap":1705},"2025-12-19",48.61,49.07,48.52,1.01,{"date":1714,"open":1715,"high":1716,"low":1281,"close":1717,"change":422,"percent_change":1084,"volume":1718,"transactions":9,"vwap":1717},"2025-12-18",48.36,48.63,48.35,75400,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":74,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-17",48.43,47.88,47.96,-1.05,42200,{"date":1727,"open":1716,"high":1728,"low":1729,"close":1730,"change":1138,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-16",48.67,48.23,48.47,-0.82,44600,{"date":1734,"open":1677,"high":1735,"low":1736,"close":1737,"change":1610,"percent_change":24,"volume":1738,"transactions":9,"vwap":1737},"2025-12-15",49.14,48.66,48.87,26700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1092,"volume":1746,"transactions":9,"vwap":1744},"2025-12-12",49.37,49.38,48.58,48.75,-0.45,24200,{"date":1748,"open":1698,"high":1749,"low":1750,"close":1751,"change":108,"percent_change":53,"volume":1186,"transactions":9,"vwap":1751},"2025-12-11",49.31,49.02,49.2,{"date":1753,"open":1754,"high":1735,"low":1755,"close":1756,"change":392,"percent_change":829,"volume":1757,"transactions":9,"vwap":1756},"2025-12-10",48.49,48.39,48.96,29800,{"date":1759,"open":1760,"high":1761,"low":1730,"close":1762,"change":1168,"percent_change":328,"volume":1763,"transactions":9,"vwap":1762},"2025-12-09",48.53,48.68,48.56,34200,{"date":1765,"open":1766,"high":1736,"low":1306,"close":1730,"change":1767,"percent_change":46,"volume":1768,"transactions":9,"vwap":1730},"2025-12-08",48.57,0.23,23900,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":192,"percent_change":1539,"volume":1774,"transactions":9,"vwap":1773},"2025-12-05",48.64,48.13,48.24,24700,{"date":1776,"open":1777,"high":1778,"low":1288,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-04",48.12,48.21,47.97,-0.11,-0.23,56200,{"date":1784,"open":1785,"high":1305,"low":1298,"close":1786,"change":392,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-03",47.9,48.080002,0.84,26100,{"date":1790,"open":1791,"high":1792,"low":1297,"close":1793,"change":90,"percent_change":138,"volume":1794,"transactions":9,"vwap":1793},"2025-12-02",47.66,47.78,47.68,57600,{"date":1796,"open":1797,"high":1797,"low":1291,"close":1798,"change":1416,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",47.72,47.46,-1.21,24100,{"date":1802,"open":1289,"high":1803,"low":1792,"close":1804,"change":1805,"percent_change":286,"volume":1806,"transactions":9,"vwap":1804},"2025-11-28",48.11,48.040001,0.26,10000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1792,"change":652,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1792},"2025-11-26",47.48,47.95,47.37,1.55,61000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":160,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-25",46.69,47.14,46.4,47.049999,1.18,51400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1556,"percent_change":60,"volume":1828,"transactions":9,"vwap":1827},"2025-11-24",46.19,46.58,46.13,46.5,15000,{"date":1830,"open":1831,"high":1832,"low":27,"close":1833,"change":1167,"percent_change":1555,"volume":1834,"transactions":9,"vwap":1833},"2025-11-21",46.029999,46.47,46.29,23800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":918,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-20",47.55,47.62,46.11,46.24,-0.77,19200,{"date":1844,"open":1845,"high":1846,"low":1818,"close":1847,"change":1060,"percent_change":1745,"volume":1848,"transactions":9,"vwap":1847},"2025-11-19",46.71,47.07,46.6,36700,{"date":1850,"open":1851,"high":1852,"low":1818,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-18",46.86,46.97,46.81,-0.85,-1.78,39200,{"date":1858,"open":1786,"high":1778,"low":1859,"close":1791,"change":1860,"percent_change":1267,"volume":1861,"transactions":9,"vwap":1791},"2025-11-17",47.54,-0.38,73300,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1804,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1804},"2025-11-14",47.71,48.22,-0.22,-0.46,35100,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1701,"transactions":9,"vwap":1872},"2025-11-13",49.029999,48.26,-0.69,-1.41,{"date":1876,"open":1877,"high":1677,"low":1730,"close":1303,"change":286,"percent_change":1107,"volume":1878,"transactions":9,"vwap":1303},"2025-11-12",48.62,50600,{"date":1880,"open":1730,"high":1730,"low":1305,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-11",48.41,-0.03,-0.06,103700,{"date":1886,"open":1887,"high":1762,"low":1779,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-10",48.27,48.44,0.96,2.02,121700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1809,"change":1162,"percent_change":1860,"volume":1897,"transactions":9,"vwap":1809},"2025-11-07",47.36,47.58,46.95,39600,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1791,"change":1902,"percent_change":173,"volume":1903,"transactions":9,"vwap":1791},"2025-11-06",47.92,47.44,-0.34,30100,{"date":1905,"open":1906,"high":1772,"low":1907,"close":1289,"change":1463,"percent_change":773,"volume":1908,"transactions":9,"vwap":1289},"2025-11-05",47.57,47.53,51300,{"date":1910,"open":1872,"high":1717,"low":1911,"close":1912,"change":1799,"percent_change":1386,"volume":1913,"transactions":9,"vwap":1912},"2025-11-04",47.85,47.93,36400,{"date":1915,"open":1331,"high":1735,"low":1916,"close":1735,"change":805,"percent_change":1122,"volume":1917,"transactions":9,"vwap":1735},"2025-11-03",48.76,93700,{"date":1919,"open":1715,"high":1920,"low":1921,"close":1717,"change":998,"percent_change":998,"volume":1788,"transactions":9,"vwap":1717},"2025-10-31",48.46,48.15,{"date":1923,"open":1306,"high":1762,"low":1924,"close":1717,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1717},"2025-10-30",48.09,-0.04,-0.08,81800,{"date":1929,"open":1930,"high":1930,"low":1773,"close":1755,"change":113,"percent_change":242,"volume":1931,"transactions":9,"vwap":1755},"2025-10-29",48.93,20600,{"date":1933,"open":1888,"high":1934,"low":1935,"close":1762,"change":1926,"percent_change":1449,"volume":1936,"transactions":9,"vwap":1762},"2025-10-28",48.7,48.38,27100,{"date":1938,"open":1743,"high":1939,"low":1940,"close":1771,"change":46,"percent_change":176,"volume":1941,"transactions":9,"vwap":1771},"2025-10-27",48.69,48.34,33900,{"date":1943,"open":1305,"high":1887,"low":1944,"close":1945,"change":926,"percent_change":1408,"volume":1946,"transactions":9,"vwap":1945},"2025-10-24",48.02,48.16,70000,{"date":1948,"open":1949,"high":1944,"low":1859,"close":1950,"change":805,"percent_change":1951,"volume":1738,"transactions":9,"vwap":1950},"2025-10-23",47.7,47.99,1.67,{"date":1953,"open":1954,"high":1901,"low":1955,"close":1956,"change":153,"percent_change":264,"volume":1957,"transactions":9,"vwap":1956},"2025-10-22",47.31,46.7,47.2,59000,{"date":1959,"open":1809,"high":1809,"low":1960,"close":1961,"change":243,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-21",47.029999,47.16,-1.36,23700,{"date":1965,"open":1906,"high":1810,"low":1798,"close":1966,"change":1967,"percent_change":806,"volume":1968,"transactions":9,"vwap":1966},"2025-10-20",47.81,0.7,33500,{"date":1970,"open":1956,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1724,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",47.22,46.76,47.11,-0.5,29700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":23,"percent_change":192,"volume":1982,"transactions":9,"vwap":1981},"2025-10-16",47.63,47.87,47.41,47.61,83900,{"date":1984,"open":1985,"high":1949,"low":1986,"close":1809,"change":1556,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1809},"2025-10-15",47.5,47.19,0.44,33800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1882,"percent_change":1883,"volume":1994,"transactions":9,"vwap":1993},"2025-10-14",46.67,47.49,47.27,28900,{"date":1996,"open":1973,"high":1297,"low":1960,"close":1997,"change":942,"percent_change":123,"volume":1998,"transactions":9,"vwap":1997},"2025-10-13",47.3,38200,{"date":2000,"open":1797,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-10",47.82,46.82,46.88,-0.96,-2.01,66000,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1101,"volume":2013,"transactions":9,"vwap":2011},"2025-10-09",48.33,47.69,47.84,-0.43,19700,{"date":2015,"open":1921,"high":2016,"low":1924,"close":1887,"change":1578,"percent_change":1475,"volume":2017,"transactions":9,"vwap":1887},"2025-10-08",48.4,28400,{"date":2019,"open":1711,"high":1711,"low":2011,"close":1723,"change":703,"percent_change":370,"volume":2020,"transactions":9,"vwap":1723},"2025-10-07",34100,{"date":2022,"open":1760,"high":1934,"low":1888,"close":2023,"change":192,"percent_change":1539,"volume":1693,"transactions":9,"vwap":2023},"2025-10-06",48.5,{"date":2025,"open":2026,"high":1279,"low":2027,"close":1729,"change":1633,"percent_change":39,"volume":2028,"transactions":9,"vwap":1729},"2025-10-03",48.29,48.07,28000,{"date":2030,"open":1804,"high":1803,"low":1791,"close":1810,"change":1463,"percent_change":773,"volume":2031,"transactions":9,"vwap":1810},"2025-10-02",47000,{"date":2033,"open":1340,"high":2034,"low":2035,"close":1722,"change":551,"percent_change":942,"volume":2036,"transactions":9,"vwap":1722},"2025-10-01",47.98,47.65,35400,{"date":2038,"open":1901,"high":2039,"low":1997,"close":1793,"change":1633,"percent_change":1700,"volume":2040,"transactions":9,"vwap":1793},"2025-09-30",47.75,30900,{"date":2042,"open":1894,"high":2043,"low":2044,"close":2045,"change":193,"percent_change":359,"volume":2046,"transactions":9,"vwap":2045},"2025-09-29",47.51,47.28,47.4,32000,{"date":2048,"open":2003,"high":2049,"low":1955,"close":2003,"change":23,"percent_change":1633,"volume":1706,"transactions":9,"vwap":2003},"2025-09-26",47.02,{"date":2051,"open":2052,"high":2053,"low":1827,"close":2052,"change":1155,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-25",46.75,46.94,-1.18,35700,{"date":2057,"open":1980,"high":1859,"low":1971,"close":1954,"change":2058,"percent_change":450,"volume":2059,"transactions":9,"vwap":1954},"2025-09-24",-0.15,41800,{"date":2061,"open":1288,"high":2062,"low":2045,"close":1798,"change":1252,"percent_change":981,"volume":1725,"transactions":9,"vwap":1798},"2025-09-23",47.91,{"date":2064,"open":1895,"high":2062,"low":1297,"close":1298,"change":90,"percent_change":138,"volume":2065,"transactions":9,"vwap":1298},"2025-09-22",34500,{"date":2067,"open":1297,"high":2068,"low":1993,"close":2043,"change":1555,"percent_change":1767,"volume":2069,"transactions":9,"vwap":2043},"2025-09-19",47.56,33000,{"date":2071,"open":2072,"high":1985,"low":1961,"close":2045,"change":1168,"percent_change":328,"volume":1483,"transactions":9,"vwap":2045},"2025-09-18",47.26,{"date":2074,"open":2068,"high":2068,"low":1846,"close":1954,"change":1562,"percent_change":1731,"volume":2075,"transactions":9,"vwap":1954},"2025-09-17",63700,{"date":2077,"open":2011,"high":1900,"low":2078,"close":1949,"change":1680,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1949},"2025-09-16",47.39,-0.42,26400,{"date":2082,"open":2083,"high":1779,"low":1895,"close":1785,"change":392,"percent_change":1787,"volume":1903,"transactions":9,"vwap":1785},"2025-09-15",47.94,{"date":2085,"open":1809,"high":2086,"low":2087,"close":1985,"change":113,"percent_change":918,"volume":2088,"transactions":9,"vwap":1985},"2025-09-12",47.6,47.33,35000,{"date":2090,"open":2091,"high":1797,"low":1901,"close":2092,"change":253,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-11",47.45,47.67,1.27,31000,{"date":2096,"open":1290,"high":2044,"low":2097,"close":1846,"change":160,"percent_change":1820,"volume":2098,"transactions":9,"vwap":1846},"2025-09-10",46.96,39300,{"date":2100,"open":2101,"high":1991,"low":2102,"close":2103,"change":885,"percent_change":919,"volume":1563,"transactions":9,"vwap":2103},"2025-09-09",46.48,46.27,46.52,{"date":2105,"open":2106,"high":2107,"low":2103,"close":2002,"change":97,"percent_change":1566,"volume":2108,"transactions":9,"vwap":2002},"2025-09-08",46.74,46.83,38800,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-05",46.85,46.07,46.31,0.33,0.72,116900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1672,"percent_change":1408,"volume":2123,"transactions":9,"vwap":2122},"2025-09-04",45.97,45.99,45.78,45.98,22500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1555,"percent_change":108,"volume":2130,"transactions":9,"vwap":2129},"2025-09-03",45.69,45.91,45.53,45.82,41600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-02",45.59,45.86,45.44,45.71,-0.62,-1.34,252000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":976,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-29",46.36,46.43,46.080002,46.33,-0.41,17700,{"date":2149,"open":2150,"high":1825,"low":2151,"close":2103,"change":863,"percent_change":317,"volume":2152,"transactions":9,"vwap":2103},"2025-08-28",46.42,46.3,29300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1394,"percent_change":976,"volume":2159,"transactions":9,"vwap":2158},"2025-08-27",46.049999,46.2,45.83,46.15,179100,{"date":2161,"open":2162,"high":2145,"low":2144,"close":1840,"change":1610,"percent_change":1805,"volume":2163,"transactions":9,"vwap":1840},"2025-08-26",46.099998,136600,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1745,"percent_change":1114,"volume":2169,"transactions":9,"vwap":2168},"2025-08-25",46.54,46,46.12,43100,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1047,"volume":2176,"transactions":9,"vwap":2174},"2025-08-22",46.09,46.68,46.57,0.85,40200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1555,"percent_change":108,"volume":2183,"transactions":9,"vwap":2182},"2025-08-21",45.66,45.81,45.62,45.72,22400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":307,"percent_change":2190,"volume":2069,"transactions":9,"vwap":2189},"2025-08-20",45.65,45.75,45.5,45.61,-0.68,{"date":2192,"open":2193,"high":2193,"low":2157,"close":2194,"change":2195,"percent_change":714,"volume":2196,"transactions":9,"vwap":2194},"2025-08-19",46.25,45.92,-0.48,45600,{"date":2198,"open":2158,"high":1832,"low":2158,"close":1818,"change":264,"percent_change":926,"volume":2199,"transactions":9,"vwap":1818},"2025-08-18",35800,{"date":2201,"open":2101,"high":2101,"low":2202,"close":2203,"change":1925,"percent_change":1394,"volume":1157,"transactions":9,"vwap":2203},"2025-08-15",46.14,46.32,{"date":2205,"open":2206,"high":2207,"low":2193,"close":2142,"change":1679,"percent_change":1866,"volume":2208,"transactions":9,"vwap":2142},"2025-08-14",46.41,46.53,19500,{"date":2210,"open":1955,"high":2211,"low":2203,"close":2212,"change":773,"percent_change":799,"volume":2213,"transactions":9,"vwap":2212},"2025-08-13",46.77,46.46,83100,{"date":2215,"open":2216,"high":1818,"low":2216,"close":2113,"change":1805,"percent_change":1539,"volume":2217,"transactions":9,"vwap":2113},"2025-08-12",46.040001,55700,{"date":2219,"open":2168,"high":2220,"low":2119,"close":2155,"change":1866,"percent_change":2195,"volume":1194,"transactions":9,"vwap":2155},"2025-08-11",46.26,{"date":2222,"open":1824,"high":2223,"low":2224,"close":2102,"change":2225,"percent_change":703,"volume":2226,"transactions":9,"vwap":2102},"2025-08-08",46.35,46.17,-0.25,15600,{"date":2228,"open":2052,"high":2211,"low":2102,"close":2103,"change":1767,"percent_change":562,"volume":1276,"transactions":9,"vwap":2103},"2025-08-07",{"date":2230,"open":2231,"high":2232,"low":2233,"close":1833,"change":2114,"percent_change":2115,"volume":2234,"transactions":9,"vwap":1833},"2025-08-06",46.18,46.45,46.02,83000,{"date":2236,"open":2172,"high":1826,"low":2237,"close":2238,"change":2239,"percent_change":1925,"volume":2240,"transactions":9,"vwap":2238},"2025-08-05",45.77,45.96,-0.02,36300,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2122,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2122},"2025-08-04",46.0099983,45.68,0.89,1.97,55100,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":521,"percent_change":1114,"volume":2253,"transactions":9,"vwap":2252},"2025-08-01",45.28,44.76,45.09,33100,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2128,"change":1692,"percent_change":23,"volume":2258,"transactions":9,"vwap":2128},"2025-07-31",45.87,45.31,72300,{"date":2260,"open":2261,"high":2256,"low":2262,"close":2263,"change":1902,"percent_change":2264,"volume":1509,"transactions":9,"vwap":2263},"2025-07-30",45.76,45.2,45.47,-0.74,{"date":2266,"open":2238,"high":2238,"low":2181,"close":2180,"change":328,"percent_change":942,"volume":2267,"transactions":9,"vwap":2180},"2025-07-29",62700,{"date":2269,"open":2158,"high":2158,"low":2270,"close":2181,"change":1019,"percent_change":1502,"volume":2267,"transactions":9,"vwap":2181},"2025-07-28",45.52,{"date":2272,"open":2143,"high":2273,"low":2274,"close":2101,"change":1925,"percent_change":1394,"volume":2275,"transactions":9,"vwap":2101},"2025-07-25",46.59,46.22,169500,{"date":2277,"open":1832,"high":1972,"low":2232,"close":2103,"change":1060,"percent_change":1745,"volume":2278,"transactions":9,"vwap":2103},"2025-07-24",32400,{"date":2280,"open":2101,"high":2111,"low":2274,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-23",46.73,0.66,1.43,12700,{"date":2286,"open":1831,"high":2158,"low":2244,"close":2112,"change":2287,"percent_change":153,"volume":2278,"transactions":9,"vwap":2112},"2025-07-22",0.02,{"date":2289,"open":2162,"high":2290,"low":2129,"close":2155,"change":2114,"percent_change":2115,"volume":2291,"transactions":9,"vwap":2155},"2025-07-21",46.34,37300,{"date":2293,"open":1824,"high":1824,"low":2136,"close":2182,"change":2058,"percent_change":846,"volume":2294,"transactions":9,"vwap":2182},"2025-07-18",31300,{"date":2296,"open":2157,"high":2167,"low":2133,"close":2256,"change":1407,"percent_change":422,"volume":2297,"transactions":9,"vwap":2256},"2025-07-17",121800,{"date":2299,"open":2300,"high":2301,"low":2252,"close":2126,"change":192,"percent_change":1700,"volume":1655,"transactions":9,"vwap":2126},"2025-07-16",45.54,45.7,{"date":2303,"open":2194,"high":2194,"low":2304,"close":2305,"change":1252,"percent_change":338,"volume":2306,"transactions":9,"vwap":2305},"2025-07-15",45.34,45.42,82000,{"date":2308,"open":2309,"high":2194,"low":2270,"close":2126,"change":23,"percent_change":1616,"volume":2310,"transactions":9,"vwap":2126},"2025-07-14",45.64,32700,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1873,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-11",45.8,45.48,45.56,-1.49,121200,{"date":2319,"open":2224,"high":2193,"low":2320,"close":2193,"change":926,"percent_change":863,"volume":2321,"transactions":9,"vwap":2193},"2025-07-10",45.84,51000,{"date":2323,"open":2256,"high":2172,"low":2129,"close":2144,"change":1556,"percent_change":138,"volume":2324,"transactions":9,"vwap":2144},"2025-07-09",54000,{"date":2326,"open":2121,"high":2194,"low":2327,"close":2256,"change":692,"percent_change":1237,"volume":2328,"transactions":9,"vwap":2256},"2025-07-08",45.6,149900,{"date":2330,"open":2128,"high":2309,"low":2250,"close":2135,"change":1882,"percent_change":1142,"volume":2176,"transactions":9,"vwap":2135},"2025-07-07",{"date":2332,"open":2333,"high":2136,"low":2333,"close":2263,"change":2287,"percent_change":153,"volume":1738,"transactions":9,"vwap":2263},"2025-07-03",45.35,{"date":2335,"open":2336,"high":2315,"low":2337,"close":2338,"change":2339,"percent_change":1780,"volume":2340,"transactions":9,"vwap":2338},"2025-07-02",45.13,44.97,45.45,-0.05,29500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2188,"change":1745,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2188},"2025-07-01",45.63,45.73,45.22,-0.98,89500,{"date":2349,"open":2344,"high":2119,"low":2350,"close":2351,"change":1616,"percent_change":479,"volume":2352,"transactions":9,"vwap":2351},"2025-06-30",45.57,45.95,161000,{"date":2354,"open":2355,"high":2313,"low":2356,"close":2179,"change":1555,"percent_change":108,"volume":2357,"transactions":9,"vwap":2179},"2025-06-27",45.67,45.43,96100,{"date":2359,"open":2360,"high":2309,"low":2345,"close":2361,"change":1475,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-26",45.33,45.55,1.45,153300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1882,"percent_change":1142,"volume":2370,"transactions":9,"vwap":2369},"2025-06-25",44.83,45,44.63,44.9,56000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1084,"volume":2378,"transactions":9,"vwap":2376},"2025-06-24",44.87,45.02,44.66,44.93,0.36,91800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2287,"volume":2386,"transactions":9,"vwap":2384},"2025-06-23",44,44.64,43.85,44.57,0.01,30200,{"date":2388,"open":2367,"high":2367,"low":2389,"close":2390,"change":1252,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-20",44.47,44.56,-0.6,29000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2366,"change":2398,"percent_change":1463,"volume":2399,"transactions":9,"vwap":2366},"2025-06-18",44.91,45.029999,44.61,0.03,93000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1974,"percent_change":754,"volume":2405,"transactions":9,"vwap":2404},"2025-06-17",45.26,44.65,44.8,97300,{"date":2407,"open":2361,"high":2355,"low":2408,"close":2409,"change":1408,"percent_change":1508,"volume":2410,"transactions":9,"vwap":2409},"2025-06-16",45.27,45.3,55000,{"date":2412,"open":2366,"high":2413,"low":2414,"close":2415,"change":521,"percent_change":1114,"volume":2416,"transactions":9,"vwap":2415},"2025-06-13",45.14,44.69,44.95,105500,{"date":2418,"open":2402,"high":2305,"low":2413,"close":2419,"change":53,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-12",45.39,1.09,83400,{"date":2423,"open":2424,"high":2252,"low":2382,"close":2369,"change":551,"percent_change":60,"volume":2425,"transactions":9,"vwap":2369},"2025-06-11",44.79,85300,{"date":2427,"open":2376,"high":2428,"low":2429,"close":2430,"change":976,"percent_change":2079,"volume":2431,"transactions":9,"vwap":2430},"2025-06-10",45.080002,44.6,44.7,174200,{"date":2433,"open":2250,"high":2250,"low":2434,"close":2435,"change":1006,"percent_change":723,"volume":865,"transactions":9,"vwap":2435},"2025-06-09",44.82,44.89,{"date":2437,"open":2438,"high":2402,"low":2369,"close":2336,"change":2439,"percent_change":2239,"volume":2440,"transactions":9,"vwap":2336},"2025-06-06",45.25,-0.01,20300,{"date":2442,"open":2419,"high":2419,"low":2396,"close":2413,"change":551,"percent_change":60,"volume":2443,"transactions":9,"vwap":2413},"2025-06-05",26200,{"date":2445,"open":2404,"high":2428,"low":2430,"close":2446,"change":82,"percent_change":943,"volume":2447,"transactions":9,"vwap":2446},"2025-06-04",44.94,218000,{"date":2449,"open":2450,"high":2434,"low":2389,"close":2429,"change":2451,"percent_change":2452,"volume":2040,"transactions":9,"vwap":2429},"2025-06-03",44.73,-0.47,-1.04,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":89,"percent_change":1951,"volume":1086,"transactions":9,"vwap":2456},"2025-06-02",44.68,45.07,44.11,{"date":2459,"open":2460,"high":2461,"low":2381,"close":2462,"change":2385,"percent_change":2287,"volume":2463,"transactions":9,"vwap":2462},"2025-05-30",44.31,44.43,44.33,25100,{"date":2465,"open":2466,"high":2461,"low":2467,"close":2468,"change":2239,"percent_change":2339,"volume":2469,"transactions":9,"vwap":2468},"2025-05-29",44.38,44.13,44.32,18300,{"date":2471,"open":2468,"high":2472,"low":2473,"close":2474,"change":1902,"percent_change":222,"volume":2475,"transactions":9,"vwap":2474},"2025-05-28",44.4,44.099998,44.34,36900,{"date":2477,"open":2455,"high":2424,"low":2478,"close":2455,"change":2245,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2455},"2025-05-27",44.45,2.03,50900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":551,"percent_change":138,"volume":2240,"transactions":9,"vwap":2486},"2025-05-23",43.55,43.94,43.46,43.79,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1926,"percent_change":1162,"volume":2493,"transactions":9,"vwap":2492},"2025-05-22",43.5,43.76,43.33,43.59,23600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1883,"percent_change":1005,"volume":2500,"transactions":9,"vwap":2499},"2025-05-21",43.88,44.17,43.61,43.67,48900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":193,"percent_change":118,"volume":2506,"transactions":9,"vwap":2504},"2025-05-20",43.43,43.73,43.28,18000,{"date":2508,"open":2509,"high":2489,"low":2509,"close":2510,"change":1616,"percent_change":864,"volume":2511,"transactions":9,"vwap":2510},"2025-05-19",42.84,43.21,87700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":90,"percent_change":193,"volume":2518,"transactions":9,"vwap":2517},"2025-05-16",42.71,42.94,42.64,42.92,27200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":253,"percent_change":2283,"volume":2524,"transactions":9,"vwap":2522},"2025-05-15",42.32,42.7,42.28,40100,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":1925,"percent_change":1394,"volume":2530,"transactions":9,"vwap":2529},"2025-05-14",42.31,41.88,42.099998,10500,{"date":2532,"open":2529,"high":2533,"low":2534,"close":2535,"change":773,"percent_change":2377,"volume":2536,"transactions":9,"vwap":2535},"2025-05-13",42.19,41.8,42.14,21200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1974,"percent_change":2054,"volume":2543,"transactions":9,"vwap":2542},"2025-05-12",42.17,42.18,41.56,41.99,88000,{"date":2545,"open":2546,"high":2516,"low":2547,"close":2548,"change":2385,"percent_change":2287,"volume":2549,"transactions":9,"vwap":2548},"2025-05-09",42.61,42.13,42.49,17400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":153,"percent_change":1168,"volume":2556,"transactions":9,"vwap":2555},"2025-05-08",42.45,42.73,42.25,42.48,23200,{"date":2558,"open":2559,"high":2552,"low":2560,"close":2561,"change":327,"percent_change":108,"volume":1800,"transactions":9,"vwap":2561},"2025-05-07",42.34,42.16,42.44,{"date":2563,"open":2564,"high":2552,"low":2565,"close":2559,"change":1679,"percent_change":1006,"volume":2566,"transactions":9,"vwap":2559},"2025-05-06",42.33,42.060001,57400,{"date":2568,"open":2569,"high":2552,"low":2570,"close":2561,"change":39,"percent_change":412,"volume":2571,"transactions":9,"vwap":2561},"2025-05-05",42.15,42.0099983,52100,{"date":2573,"open":2570,"high":2569,"low":2534,"close":2574,"change":160,"percent_change":1131,"volume":1509,"transactions":9,"vwap":2574},"2025-05-02",41.86,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":1882,"percent_change":1142,"volume":1768,"transactions":9,"vwap":2579},"2025-05-01",41.57,41.14,41.31,{"date":2581,"open":2582,"high":2577,"low":2583,"close":2584,"change":1883,"percent_change":1005,"volume":1029,"transactions":9,"vwap":2584},"2025-04-30",41.26,41.049999,41.34,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1633,"percent_change":864,"volume":2591,"transactions":9,"vwap":2590},"2025-04-29",41.19,41.51,40.94,41.4,8100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":192,"percent_change":2282,"volume":2598,"transactions":9,"vwap":2597},"2025-04-28",41,41.17,40.83,41.12,79200,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2398,"percent_change":1463,"volume":2604,"transactions":9,"vwap":2603},"2025-04-25",40.69,40.99,40.85,18100,{"date":183,"open":2606,"high":2607,"low":179,"close":2608,"change":90,"percent_change":286,"volume":2609,"transactions":9,"vwap":2608},40.6,40.95,40.82,312100]