[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRF":3,"homepage-market-summary":29,"stock-historical-PRF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco RAFI US 1000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3905,0.7692,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.32,55.19,55.415,55.12,0.2,0.36,518885.994231,56.655,44.11,420715.14824386453,89.4,5229,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.2,391024,142723702.20921,42.32,"2025-04-24",[183,186,195,204,215,224,234,242,253,263,273,283,294,304,315,325,335,345,353,362,370,379,389,399,409,417,426,434,441,449,458,467,475,482,492,500,510,520,528,534,543,551,557,566,571,580,588,597,605,615,622,631,640,648,658,669,678,686,695,702,709,719,727,734,742,747,752,758,765,770,777,784,791,797,806,811,817,825,828,834,840,847,854,861,866,873,878,882,886,892,896,902,907,912,919,927,934,941,948,954,960,968,976,982,988,995,1002,1009,1016,1023,1032,1038,1045,1050,1057,1063,1067,1074,1081,1086,1092,1100,1106,1111,1117,1123,1131,1138,1145,1152,1159,1167,1174,1182,1190,1197,1203,1209,1216,1220,1228,1234,1240,1245,1251,1257,1264,1270,1279,1288,1295,1301,1307,1313,1319,1325,1330,1338,1342,1348,1353,1358,1363,1371,1376,1380,1386,1393,1398,1402,1406,1411,1417,1422,1427,1432,1437,1442,1447,1453,1458,1466,1472,1476,1480,1485,1491,1495,1500,1505,1511,1517,1522,1529,1535,1539,1543,1547,1553,1558,1564,1572,1577,1582,1586,1591,1596,1601,1605,1610,1615,1621,1624,1631,1638,1643,1651,1658,1667,1675,1682,1689,1696,1702,1709,1714,1720,1727,1732,1736,1741,1748,1754,1760,1766,1774,1778,1784,1790,1793,1797,1803,1810,1816,1820,1825,1831,1838,1843,1846,1850,1854,1858,1862,1867,1870,1876,1880,1885,1890,1895,1901,1907,1910,1914,1919,1924,1928,1933,1937,1943,1948,1954,1959,1963,1969,1976,1982,1987,1991,1995,2000,2006,2013,2020,2026,2032,2036,2042,2050,2057,2064,2070,2077,2081,2087,2093,2101,2108,2114,2121,2127,2131,2136,2142,2146,2151,2156,2163,2170,2176,2181,2185,2188,2192,2195,2201,2205,2210,2215,2218,2225,2231,2238,2244,2250,2255,2261,2269,2275,2280,2285,2289,2294,2299,2304,2310,2316,2323,2330,2337,2343,2349,2354,2360,2367,2373,2376,2381,2387,2392,2397,2401,2408,2414,2421,2428,2435,2442,2446,2452,2457,2463,2470,2476],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},2878,55.2995,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":101,"volume":192,"transactions":193,"vwap":194},"2026-10-05",54.77,55.225,54.64,0.29,326613.732984,2540,55.01,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":200,"percent_change":136,"volume":201,"transactions":202,"vwap":203},"2026-10-02",54.83,54.96,54.665,0.25,392407.992547,2951,54.8237,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",54.45,54.65,54.1701,54.58,0.15,0.28,526176.542021,3211,54.4683,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":72,"volume":221,"transactions":222,"vwap":223},"2026-09-30",54.84,54.93,54.43,-0.28,302614.931264,2416,54.7548,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",54.79,54.52,54.71,-0.19,-0.35,707664.73304,4031,54.6263,{"date":235,"open":20,"high":20,"low":217,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",54.9,-0.43,-0.78,231093.107313,1393,54.9513,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",55.14,55.4,54.99,55.33,0.21,0.38,721701.275327,5155,55.2367,{"date":254,"open":255,"high":256,"low":257,"close":20,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",55.1,55.25,54.97,-0.06,-0.11,693665.397068,4248,55.1311,{"date":264,"open":265,"high":266,"low":244,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",55.45,55.48,55.18,-0.32,-0.58,316636.114211,1571,55.2793,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",55.71,55.495,55.5,-0.12,-0.22,266237.915577,1789,55.5891,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",55.52,55.78,55.39,55.62,0.18,0.32,245929.000833,1572,55.6502,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":237,"volume":301,"transactions":302,"vwap":303},"2026-09-18",55.63,55.66,55.27,55.44,-0.24,247839.274485,1482,55.3994,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",55.72,55.77,55.5007,55.68,0.44,0.8,206379.945315,1348,55.6926,{"date":316,"open":307,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",55.795,54.91,55.24,-0.46,-0.83,259978.02918,1820,55.447,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":259,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",55.75,55.81,55.56,55.7,-0.2,233218.857662,1268,55.6701,{"date":336,"open":337,"high":338,"low":339,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",55.87,56.02,55.715,-0.15,-0.27,190568.360083,1353,55.855,{"date":346,"open":347,"high":348,"low":337,"close":349,"change":44,"percent_change":131,"volume":350,"transactions":351,"vwap":352},"2026-09-11",55.94,56.08,55.96,341856.0902,1542,55.9798,{"date":354,"open":355,"high":275,"low":356,"close":266,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",55.58,55.43,-0.26,-0.47,284630.6012,1360,55.5192,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":300,"percent_change":237,"volume":367,"transactions":368,"vwap":369},"2026-09-09",55.92,55.67,55.74,210394.725542,1219,55.7917,{"date":371,"open":372,"high":373,"low":349,"close":374,"change":230,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",56.19,56.28,55.98,-0.62,237933.621739,1407,56.1264,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",56.33,56.44,56.2497,-0.21,-0.37,375259.734796,1435,56.3443,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":387,"vwap":398},"2026-09-03",56.31,56.55,56.1516,56.54,0.42,0.75,355235.03751,56.4789,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":22,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",55.86,56.2,55.83,56.12,0.65,197504.813436,1436,56.105,{"date":410,"open":328,"high":411,"low":412,"close":413,"change":259,"percent_change":331,"volume":414,"transactions":415,"vwap":416},"2026-09-01",55.97,55.614,55.76,247247.218419,1512,55.7499,{"date":418,"open":419,"high":420,"low":317,"close":337,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",56.01,56.0297,-0.25,-0.45,259394.702867,1574,55.8808,{"date":427,"open":428,"high":429,"low":419,"close":404,"change":151,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",56.16,56.3375,0.07,216231.365284,1451,56.1347,{"date":435,"open":436,"high":437,"low":364,"close":348,"change":340,"percent_change":341,"volume":438,"transactions":439,"vwap":440},"2026-08-27",56.07,56.18,331413.721167,1327,56.0712,{"date":442,"open":419,"high":443,"low":419,"close":444,"change":430,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",56.325,56.23,0.12,196892.346675,1186,56.235,{"date":450,"open":451,"high":451,"low":452,"close":428,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",56.22,55.99,0.01,0.02,176508.306448,1269,56.1224,{"date":459,"open":460,"high":372,"low":419,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",56.1,56.15,0.05,0.09,190644.485385,1226,56.1155,{"date":468,"open":469,"high":470,"low":338,"close":460,"change":471,"percent_change":44,"volume":472,"transactions":473,"vwap":474},"2026-08-21",56.05,56.24,0.27,246884.515213,1228,56.1188,{"date":476,"open":348,"high":470,"low":477,"close":403,"change":72,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",55.785,-0.91,280409.010275,1608,56.0196,{"date":483,"open":484,"high":24,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",56.35,56.29,56.34,0.33,0.59,266214.867798,1459,56.4101,{"date":493,"open":494,"high":444,"low":495,"close":419,"change":111,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",56.17,55.975,-0.3,544399.297917,1278,56.0816,{"date":501,"open":502,"high":503,"low":504,"close":437,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",56.38,56.46,56.155,-0.31,-0.55,217656.412295,1362,56.2986,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":462,"volume":517,"transactions":518,"vwap":519},"2026-08-14",56.48,56.58,56.41,56.49,0.03,164643.840055,1196,56.4745,{"date":521,"open":522,"high":523,"low":522,"close":503,"change":80,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",56.25,56.525,0.61,290255.8416,1569,56.3859,{"date":529,"open":348,"high":494,"low":530,"close":404,"change":81,"percent_change":200,"volume":531,"transactions":532,"vwap":533},"2026-08-12",55.89,269256.228042,1657,56.0806,{"date":535,"open":536,"high":437,"low":537,"close":374,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",56.09,55.939,-0.08,-0.14,234488.639919,1321,56.0348,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":81,"percent_change":200,"volume":548,"transactions":549,"vwap":550},"2026-08-10",55.82,56.075,56.06,305804.731312,1468,56.0174,{"date":552,"open":365,"high":347,"low":553,"close":364,"change":471,"percent_change":51,"volume":554,"transactions":555,"vwap":556},"2026-08-07",55.605,178645.989122,1134,55.8489,{"date":558,"open":364,"high":364,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",55.564425,55.65,-0.13,-0.23,335118.548547,1453,55.695,{"date":567,"open":428,"high":428,"low":413,"close":286,"change":421,"percent_change":422,"volume":568,"transactions":569,"vwap":570},"2026-08-05",248093.095729,1626,55.8928,{"date":572,"open":573,"high":408,"low":574,"close":575,"change":87,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",55.26,55.21,56.03,1.34,263434.361844,1721,55.905,{"date":581,"open":198,"high":582,"low":198,"close":583,"change":101,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",55.295,55.29,0.97,235562.150798,1826,55.1898,{"date":589,"open":590,"high":318,"low":591,"close":592,"change":593,"percent_change":289,"volume":594,"transactions":595,"vwap":596},"2026-07-31",54.78,54.33,54.76,0.1,139492.663437,1160,54.7156,{"date":598,"open":206,"high":228,"low":599,"close":600,"change":601,"percent_change":158,"volume":602,"transactions":603,"vwap":604},"2026-07-30",54.165,54.66,0.3,260888.93258,1703,54.4827,{"date":606,"open":198,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",55.055,54.32,54.36,-0.57,-1.04,323621.311338,1894,54.7244,{"date":616,"open":228,"high":617,"low":228,"close":218,"change":80,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",55.02,0.62,361234.652016,1315,54.9288,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":289,"percent_change":487,"volume":628,"transactions":629,"vwap":630},"2026-07-27",54.62,54.835,54.435,54.59,210361.308476,1311,54.5754,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":211,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",54.19,54.6273,54.41,0.52,169190.925615,1305,54.4401,{"date":641,"open":642,"high":219,"low":107,"close":643,"change":422,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",54.24,54.13,-0.82,361930.391118,2038,54.1744,{"date":649,"open":650,"high":651,"low":652,"close":209,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",54.68,54.89,54.57,-0.03,-0.05,188997.17394,1130,54.6955,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",54.38,54.63,54.21,54.61,0.43,0.79,209859.508356,1222,54.5222,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":331,"percent_change":385,"volume":675,"transactions":676,"vwap":677},"2026-07-20",54.49,54.54,54.14,54.18,285008.740528,1734,54.2858,{"date":679,"open":680,"high":681,"low":682,"close":660,"change":496,"percent_change":506,"volume":683,"transactions":684,"vwap":685},"2026-07-17",54.37,54.725,54.285,241646.682526,1707,54.4807,{"date":687,"open":688,"high":689,"low":690,"close":650,"change":691,"percent_change":106,"volume":692,"transactions":693,"vwap":694},"2026-07-16",54.6,54.87,54.525,0.13,304118.002107,1980,54.6794,{"date":696,"open":672,"high":600,"low":660,"close":697,"change":81,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",54.55,0.26,207643.625966,1316,54.4992,{"date":703,"open":671,"high":207,"low":704,"close":635,"change":654,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",54.335,-0.09,361464.056358,1949,54.4327,{"date":710,"open":227,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",54.695,54.4,54.46,-0.02,-0.04,327218.730574,1477,54.4867,{"date":720,"open":721,"high":227,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",54.39,54.17,54.48,0.19,0.35,997600,{"date":728,"open":729,"high":609,"low":730,"close":731,"change":80,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",54.02,54.0099983,54.29,0.63,235100,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",54.2,53.78,53.95,-0.4,-0.74,238600,{"date":743,"open":209,"high":207,"low":744,"close":745,"change":259,"percent_change":331,"volume":746,"transactions":9,"vwap":745},"2026-07-07",54.28,54.35,216800,{"date":748,"open":635,"high":749,"low":744,"close":713,"change":21,"percent_change":750,"volume":751,"transactions":9,"vwap":713},"2026-07-06",54.5,0.37,305500,{"date":753,"open":731,"high":227,"low":754,"close":755,"change":248,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",53.87,54.26,0.39,254800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":454,"percent_change":151,"volume":764,"transactions":9,"vwap":763},"2026-07-01",53.94,54.34,53.9,54.049999,169000,{"date":766,"open":760,"high":767,"low":754,"close":768,"change":454,"percent_change":151,"volume":769,"transactions":9,"vwap":768},"2026-06-30",54.16,54.029999,263600,{"date":771,"open":772,"high":773,"low":774,"close":730,"change":191,"percent_change":775,"volume":776,"transactions":9,"vwap":730},"2026-06-29",53.92,54.040001,53.63,0.54,280600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":714,"percent_change":715,"volume":783,"transactions":9,"vwap":782},"2026-06-26",53.55,53.93,53.45,53.72,343900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":106,"percent_change":58,"volume":790,"transactions":9,"vwap":789},"2026-06-25",53.84,54.060001,53.59,53.74,437500,{"date":792,"open":793,"high":786,"low":794,"close":795,"change":453,"percent_change":454,"volume":796,"transactions":9,"vwap":795},"2026-06-24",53.51,53.34,53.5,370900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",53.28,53.71,53.23,53.49,-0.29,-0.54,227200,{"date":807,"open":808,"high":738,"low":809,"close":737,"change":538,"percent_change":340,"volume":810,"transactions":9,"vwap":737},"2026-06-22",53.79,53.68,297600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":487,"percent_change":618,"volume":816,"transactions":9,"vwap":815},"2026-06-18",54.099998,53.76,53.86,247400,{"date":818,"open":755,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",54.3,53.43,53.53,-0.67,-1.24,296600,{"date":826,"open":206,"high":207,"low":767,"close":736,"change":279,"percent_change":739,"volume":827,"transactions":9,"vwap":736},"2026-06-16",246900,{"date":829,"open":830,"high":624,"low":609,"close":831,"change":750,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",54.51,54.42,0.68,263500,{"date":835,"open":814,"high":836,"low":837,"close":763,"change":126,"percent_change":838,"volume":839,"transactions":9,"vwap":763},"2026-06-12",54.22,53.58,0.88,380200,{"date":841,"open":842,"high":789,"low":843,"close":837,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":837},"2026-06-11",53.02,52.84,0.89,1.69,429000,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":506,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",53.12,53.44,52.69,-1.03,405900,{"date":855,"open":793,"high":856,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-09",53.7,52.39,53.24,0,407600,{"date":862,"open":850,"high":774,"low":863,"close":858,"change":248,"percent_change":864,"volume":865,"transactions":9,"vwap":858},"2026-06-08",53.2,0.4,371500,{"date":867,"open":737,"high":786,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",52.96,53.029999,-1.02,-1.89,252700,{"date":874,"open":875,"high":876,"low":875,"close":763,"change":864,"percent_change":396,"volume":877,"transactions":9,"vwap":763},"2026-06-04",53.73,54.12,274100,{"date":879,"open":782,"high":815,"low":880,"close":880,"change":259,"percent_change":331,"volume":881,"transactions":9,"vwap":880},"2026-06-03",53.65,518700,{"date":883,"open":820,"high":884,"low":885,"close":814,"change":698,"percent_change":51,"volume":796,"transactions":9,"vwap":814},"2026-06-02",53.81,53.42,{"date":887,"open":888,"high":774,"low":889,"close":795,"change":890,"percent_change":229,"volume":891,"transactions":9,"vwap":795},"2026-06-01",53.4,53.29,-0.1,238000,{"date":893,"open":789,"high":884,"low":788,"close":894,"change":705,"percent_change":111,"volume":895,"transactions":9,"vwap":894},"2026-05-29",53.6,320400,{"date":897,"open":898,"high":899,"low":888,"close":900,"change":210,"percent_change":211,"volume":901,"transactions":9,"vwap":900},"2026-05-28",53.56,53.75,53.69,374600,{"date":903,"open":779,"high":774,"low":885,"close":904,"change":516,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-27",53.54,0.06,266800,{"date":908,"open":850,"high":837,"low":909,"close":793,"change":601,"percent_change":910,"volume":911,"transactions":9,"vwap":793},"2026-05-26",53.37,0.56,678800,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":864,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",53.07,53.35,53.21,0.76,342300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":601,"volume":926,"transactions":9,"vwap":924},"2026-05-21",52.45,52.86,52.25,52.81,0.16,227800,{"date":928,"open":929,"high":930,"low":923,"close":931,"change":51,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",52.32,52.7,52.65,0.94,342600,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":279,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-05-19",52.16,52.4,51.96,-0.42,331500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":210,"percent_change":191,"volume":947,"transactions":9,"vwap":946},"2026-05-18",52.36,52.47,52.13,52.38,308300,{"date":949,"open":921,"high":950,"low":951,"close":952,"change":506,"percent_change":611,"volume":953,"transactions":9,"vwap":952},"2026-05-15",52.46,52.2,52.23,324200,{"date":955,"open":956,"high":957,"low":851,"close":958,"change":81,"percent_change":471,"volume":959,"transactions":9,"vwap":958},"2026-05-14",52.72,52.97,52.78,316400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":463,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",52.56,52.74,52.34,52.64,0.17,432100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":561,"volume":975,"transactions":9,"vwap":973},"2026-05-12",52.51,52.58,52.09,52.55,-0.07,5212600,{"date":977,"open":851,"high":978,"low":979,"close":980,"change":462,"percent_change":593,"volume":981,"transactions":9,"vwap":980},"2026-05-11",52.76,52.52,52.62,528200,{"date":983,"open":984,"high":965,"low":923,"close":985,"change":44,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",52.37,52.57,0.92,334300,{"date":989,"open":990,"high":991,"low":992,"close":972,"change":422,"percent_change":993,"volume":994,"transactions":9,"vwap":972},"2026-05-07",52.44,52.54,52.0099983,-0.86,1431600,{"date":996,"open":997,"high":998,"low":999,"close":991,"change":58,"percent_change":1000,"volume":1001,"transactions":9,"vwap":991},"2026-05-06",52.3,52.6,52.29,0.86,264600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":972,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":972},"2026-05-05",51.73,52.17,0.6,1.17,1024100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":268,"percent_change":375,"volume":1015,"transactions":9,"vwap":1014},"2026-05-04",51.69,51.83,51.4,51.49,435400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":454,"percent_change":151,"volume":1022,"transactions":9,"vwap":1021},"2026-05-01",51.89,52.099998,51.8,51.81,414900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",51.15,51.84,51.09,51.79,0.72,1.41,331600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":289,"percent_change":725,"volume":1037,"transactions":9,"vwap":1035},"2026-04-29",50.88,51.07,50.83,329800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":859,"percent_change":859,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",50.98,51.029999,50.73,50.89,412100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1043,"change":516,"percent_change":905,"volume":1049,"transactions":9,"vwap":1043},"2026-04-27",50.84,51.080002,538700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":81,"percent_change":211,"volume":1056,"transactions":9,"vwap":1055},"2026-04-24",51.0099983,51.040001,50.75,50.86,340600,{"date":1058,"open":1059,"high":1047,"low":1060,"close":1061,"change":905,"percent_change":445,"volume":1062,"transactions":9,"vwap":1061},"2026-04-23",50.66,50.33,50.72,833200,{"date":1064,"open":1036,"high":1055,"low":1065,"close":1059,"change":966,"percent_change":80,"volume":1066,"transactions":9,"vwap":1059},"2026-04-22",50.55,578400,{"date":1068,"open":1034,"high":1069,"low":1070,"close":1071,"change":384,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-21",50.97,50.44,50.49,-0.41,383400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":454,"percent_change":151,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",50.61,50.79,50.6,50.7,460900,{"date":1082,"open":1060,"high":1083,"low":1060,"close":1084,"change":126,"percent_change":932,"volume":1085,"transactions":9,"vwap":1084},"2026-04-17",50.85,50.68,461900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":191,"percent_change":37,"volume":1091,"transactions":9,"vwap":1090},"2026-04-16",49.94,50.22,50.21,256800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":925,"volume":1099,"transactions":9,"vwap":1097},"2026-04-15",49.86,49.98,49.63,49.92,0.08,482700,{"date":1101,"open":1096,"high":1102,"low":1103,"close":1104,"change":248,"percent_change":395,"volume":1105,"transactions":9,"vwap":1104},"2026-04-14",49.87,49.47,49.84,408400,{"date":1107,"open":1108,"high":1096,"low":1109,"close":1096,"change":58,"percent_change":986,"volume":1110,"transactions":9,"vwap":1096},"2026-04-13",49.040001,49.029999,359900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":341,"percent_change":506,"volume":1116,"transactions":9,"vwap":1115},"2026-04-10",49.53,49.14,49.18,551500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":200,"percent_change":95,"volume":1122,"transactions":9,"vwap":1121},"2026-04-09",49.09,49.52,49.45,478600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-04-08",48.94,49.2,48.8,1.05,2.18,497300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":905,"percent_change":445,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",48.029999,48.18,47.81,48.15,798700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":44,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",47.83,48.12,48.09,0.23,548800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":593,"percent_change":248,"volume":1151,"transactions":9,"vwap":1150},"2026-04-02",47.33,48.02,47.29,47.86,531400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1143,"percent_change":44,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",47.71,47.93,47.67,47.76,562400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":174,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-31",47,47.6,46.85,47.53,2.15,914600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":561,"percent_change":220,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",47.080002,47.13,46.37,46.53,784000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":269,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",47.11,47.17,46.56,46.66,-1.23,824600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":320,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-26",47.43,47.77,47.22,47.24,-0.96,469000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":698,"percent_change":158,"volume":1196,"transactions":9,"vwap":1195},"2026-03-25",47.75,47.9,47.45,47.7,342100,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":691,"percent_change":471,"volume":1202,"transactions":9,"vwap":1201},"2026-03-24",47.049999,47.72,47.44,524600,{"date":1204,"open":1184,"high":1205,"low":1206,"close":1207,"change":698,"percent_change":158,"volume":1208,"transactions":9,"vwap":1207},"2026-03-23",47.79,47.21,47.31,908200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1199,"change":506,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1199},"2026-03-20",47.59,47.62,46.81,-1.16,906200,{"date":1217,"open":1147,"high":1150,"low":1218,"close":1162,"change":715,"percent_change":538,"volume":1219,"transactions":9,"vwap":1162},"2026-03-19",47.28,586500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":610,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-18",48.07,48.14,47.61,47.64,-1.18,588500,{"date":1229,"open":1230,"high":1231,"low":1134,"close":1232,"change":1143,"percent_change":44,"volume":1233,"transactions":9,"vwap":1232},"2026-03-17",48.25,48.45,48.21,498300,{"date":1235,"open":1236,"high":1232,"low":1193,"close":1237,"change":750,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",48,47.98,0.78,715300,{"date":1241,"open":1242,"high":1134,"low":1243,"close":1224,"change":259,"percent_change":562,"volume":1244,"transactions":9,"vwap":1224},"2026-03-13",47.94,47.56,766100,{"date":1246,"open":1247,"high":1141,"low":1200,"close":1200,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1200},"2026-03-12",48.0099983,-0.66,-1.36,578100,{"date":1252,"open":1253,"high":1254,"low":1136,"close":1255,"change":516,"percent_change":905,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",48.34,48.53,48.38,573900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":561,"percent_change":341,"volume":1263,"transactions":9,"vwap":1262},"2026-03-10",48.41,48.87,48.26,48.35,533900,{"date":1265,"open":1150,"high":1266,"low":1267,"close":1268,"change":925,"percent_change":487,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",48.59,47.42,48.48,1556900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",48.39,48.43,47.96,48.32,-0.59,-1.21,1544500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-05",49.13,49.33,48.58,48.91,-0.48,-0.97,618000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":471,"percent_change":158,"volume":1294,"transactions":9,"vwap":1293},"2026-03-04",49.25,49.49,48.99,49.39,400800,{"date":1296,"open":1260,"high":1297,"low":1262,"close":1298,"change":506,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-03",49.3,49.12,-1.11,1929100,{"date":1302,"open":1297,"high":1303,"low":1304,"close":1305,"change":715,"percent_change":538,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",49.79,49.28,49.67,645000,{"date":1308,"open":1121,"high":1309,"low":1310,"close":1311,"change":654,"percent_change":890,"volume":1312,"transactions":9,"vwap":1311},"2026-02-27",49.74,49.34,49.71,478900,{"date":1314,"open":1315,"high":1316,"low":1103,"close":1317,"change":453,"percent_change":454,"volume":1318,"transactions":9,"vwap":1317},"2026-02-26",49.8,49.99,49.76,671300,{"date":1320,"open":137,"high":1321,"low":1322,"close":1323,"change":210,"percent_change":601,"volume":1324,"transactions":9,"vwap":1323},"2026-02-25",49.81,49.5,49.75,284500,{"date":1326,"open":1327,"high":1305,"low":1327,"close":1328,"change":191,"percent_change":488,"volume":1329,"transactions":9,"vwap":1328},"2026-02-24",49.27,49.6,276000,{"date":1331,"open":1332,"high":1333,"low":1281,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-23",49.66,49.9,49.31,-0.53,-1.06,477600,{"date":1339,"open":1121,"high":1104,"low":1340,"close":1104,"change":191,"percent_change":488,"volume":1341,"transactions":9,"vwap":1104},"2026-02-20",49.37,479900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1344,"change":539,"percent_change":220,"volume":1347,"transactions":9,"vwap":1344},"2026-02-19",49.55,49.65,49.36,509300,{"date":1349,"open":1113,"high":1350,"low":1291,"close":1351,"change":200,"percent_change":95,"volume":1352,"transactions":9,"vwap":1351},"2026-02-18",49.85,49.69,425700,{"date":1354,"open":1291,"high":1328,"low":1355,"close":1356,"change":259,"percent_change":279,"volume":1357,"transactions":9,"vwap":1356},"2026-02-17",49.080002,49.44,491900,{"date":1359,"open":1360,"high":1361,"low":1108,"close":1344,"change":698,"percent_change":101,"volume":1362,"transactions":9,"vwap":1344},"2026-02-13",49.24,49.77,405100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":65,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-12",50.13,50.31,49.23,49.29,-1.44,495600,{"date":1372,"open":1373,"high":1090,"low":1321,"close":1374,"change":81,"percent_change":211,"volume":1375,"transactions":9,"vwap":1374},"2026-02-11",50.09,50.0099983,213300,{"date":1377,"open":1095,"high":1373,"low":1378,"close":1102,"change":258,"percent_change":278,"volume":1379,"transactions":9,"vwap":1102},"2026-02-10",49.83,429600,{"date":1381,"open":1382,"high":1383,"low":1345,"close":1384,"change":974,"percent_change":539,"volume":1385,"transactions":9,"vwap":1384},"2026-02-09",49.82,50.080002,49.93,449500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":131,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-06",49.35,50.07,50,1.77,447700,{"date":1394,"open":1367,"high":1395,"low":1396,"close":1281,"change":320,"percent_change":1397,"volume":860,"transactions":9,"vwap":1281},"2026-02-05",49.38,48.92,-0.93,{"date":1399,"open":1291,"high":1323,"low":1282,"close":1400,"change":200,"percent_change":95,"volume":1401,"transactions":9,"vwap":1400},"2026-02-04",49.59,759800,{"date":1403,"open":1360,"high":1404,"low":1396,"close":1310,"change":463,"percent_change":289,"volume":1405,"transactions":9,"vwap":1310},"2026-02-03",49.58,586000,{"date":1407,"open":1408,"high":1297,"low":1409,"close":1290,"change":664,"percent_change":838,"volume":1410,"transactions":9,"vwap":1290},"2026-02-02",48.66,48.63,370100,{"date":1412,"open":1413,"high":1414,"low":1272,"close":1415,"change":974,"percent_change":539,"volume":1416,"transactions":9,"vwap":1415},"2026-01-30",48.76,48.85,48.82,441200,{"date":1418,"open":1396,"high":1108,"low":1419,"close":1420,"change":289,"percent_change":750,"volume":1421,"transactions":9,"vwap":1420},"2026-01-29",48.42,48.89,404500,{"date":1423,"open":1413,"high":1420,"low":1424,"close":1425,"change":151,"percent_change":1098,"volume":1426,"transactions":9,"vwap":1425},"2026-01-28",48.6,48.71,373100,{"date":1428,"open":1266,"high":1429,"low":1283,"close":1430,"change":151,"percent_change":1098,"volume":1431,"transactions":9,"vwap":1430},"2026-01-27",48.75,48.67,266300,{"date":1433,"open":1424,"high":1425,"low":1434,"close":1409,"change":210,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1409},"2026-01-26",48.56,0.31,269300,{"date":1438,"open":1439,"high":1439,"low":1253,"close":1268,"change":505,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1268},"2026-01-23",48.62,-0.64,392800,{"date":1443,"open":1414,"high":1444,"low":1425,"close":1445,"change":289,"percent_change":750,"volume":1446,"transactions":9,"vwap":1445},"2026-01-22",49,48.79,385000,{"date":1448,"open":1449,"high":1413,"low":1449,"close":1450,"change":1238,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-21",48.049999,48.61,1.63,624700,{"date":1454,"open":1237,"high":1455,"low":1157,"close":1140,"change":171,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1140},"2026-01-20",48.29,-1.46,584400,{"date":1459,"open":1460,"high":1127,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-16",48.72,48.5,48.54,-0.16,-0.33,364900,{"date":1467,"open":1468,"high":1469,"low":1450,"close":1470,"change":724,"percent_change":756,"volume":1471,"transactions":9,"vwap":1470},"2026-01-15",48.69,48.83,48.7,471400,{"date":1473,"open":1253,"high":1254,"low":1261,"close":1474,"change":463,"percent_change":724,"volume":1475,"transactions":9,"vwap":1474},"2026-01-14",48.51,250700,{"date":1477,"open":1462,"high":1283,"low":1478,"close":1419,"change":714,"percent_change":715,"volume":1479,"transactions":9,"vwap":1419},"2026-01-13",48.27,356600,{"date":1481,"open":1478,"high":1482,"low":1136,"close":1483,"change":653,"percent_change":258,"volume":1484,"transactions":9,"vwap":1483},"2026-01-12",48.47,48.44,254000,{"date":1486,"open":1487,"high":1254,"low":1488,"close":1482,"change":80,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2026-01-09",48.24,48.16,0.71,157300,{"date":1492,"open":1185,"high":1232,"low":1185,"close":1493,"change":22,"percent_change":396,"volume":1494,"transactions":9,"vwap":1493},"2026-01-08",48.13,348500,{"date":1496,"open":1488,"high":1232,"low":1200,"close":1185,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1185},"2026-01-07",-0.36,-0.75,258900,{"date":1501,"open":1502,"high":1134,"low":1502,"close":1493,"change":750,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1493},"2026-01-06",47.74,0.77,429100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1157,"change":58,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1157},"2026-01-05",47.5,47.87,0.95,352700,{"date":1512,"open":1176,"high":1513,"low":1514,"close":1207,"change":756,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1207},"2026-01-02",47.37,46.96,0.83,266500,{"date":1518,"open":1187,"high":1187,"low":1519,"close":1520,"change":230,"percent_change":740,"volume":1521,"transactions":9,"vwap":1520},"2025-12-31",46.91,46.92,190500,{"date":1523,"open":1524,"high":1525,"low":1187,"close":1526,"change":1527,"percent_change":714,"volume":1528,"transactions":9,"vwap":1526},"2025-12-30",47.3,47.35,47.27,-0.01,256700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1218,"change":259,"percent_change":562,"volume":1534,"transactions":9,"vwap":1218},"2025-12-29",47.25,47.38,47.19,245600,{"date":1536,"open":1537,"high":1267,"low":1531,"close":1537,"change":454,"percent_change":151,"volume":1538,"transactions":9,"vwap":1537},"2025-12-26",47.39,177700,{"date":1540,"open":1177,"high":1194,"low":1541,"close":1513,"change":248,"percent_change":58,"volume":1542,"transactions":9,"vwap":1513},"2025-12-24",47.16,200100,{"date":1544,"open":1545,"high":1206,"low":1169,"close":1541,"change":453,"percent_change":454,"volume":1546,"transactions":9,"vwap":1541},"2025-12-23",47.09,373600,{"date":1548,"open":1549,"high":1533,"low":1550,"close":1551,"change":430,"percent_change":210,"volume":1552,"transactions":9,"vwap":1551},"2025-12-22",47.040001,47.029999,47.15,221800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1169,"change":200,"percent_change":101,"volume":1557,"transactions":9,"vwap":1169},"2025-12-19",46.86,47.18,1174100,{"date":1559,"open":1560,"high":1551,"low":1561,"close":1562,"change":210,"percent_change":290,"volume":1563,"transactions":9,"vwap":1562},"2025-12-18",46.97,46.73,46.83,606700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":562,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-17",46.98,47.060001,46.67,46.68,-0.49,370800,{"date":1573,"open":1187,"high":1526,"low":1561,"close":1519,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1519},"2025-12-16",-0.38,-0.8,303900,{"date":1578,"open":1579,"high":1580,"low":1170,"close":1149,"change":1527,"percent_change":714,"volume":1581,"transactions":9,"vwap":1149},"2025-12-15",47.46,47.48,264400,{"date":1583,"open":1584,"high":1156,"low":1177,"close":1524,"change":220,"percent_change":1276,"volume":1585,"transactions":9,"vwap":1524},"2025-12-12",47.63,336800,{"date":1587,"open":1588,"high":1224,"low":1588,"close":1589,"change":200,"percent_change":101,"volume":1590,"transactions":9,"vwap":1589},"2025-12-11",47.26,47.58,393100,{"date":1592,"open":1593,"high":1184,"low":1569,"close":1147,"change":488,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1147},"2025-12-10",46.72,1.26,247900,{"date":1597,"open":1598,"high":1566,"low":1561,"close":1599,"change":714,"percent_change":715,"volume":1600,"transactions":9,"vwap":1599},"2025-12-09",46.78,46.74,346800,{"date":1602,"open":1545,"high":1545,"low":1603,"close":1604,"change":562,"percent_change":1570,"volume":1001,"transactions":9,"vwap":1604},"2025-12-08",46.69,46.76,{"date":1606,"open":1566,"high":1187,"low":1519,"close":1607,"change":462,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-05",46.99,0.11,491100,{"date":1611,"open":1161,"high":1199,"low":1612,"close":1613,"change":538,"percent_change":111,"volume":1614,"transactions":9,"vwap":1613},"2025-12-04",46.79,46.94,288200,{"date":1616,"open":1617,"high":1199,"low":1618,"close":1619,"change":22,"percent_change":1503,"volume":1620,"transactions":9,"vwap":1619},"2025-12-03",46.71,46.63,47.02,330700,{"date":1622,"open":1617,"high":1604,"low":1172,"close":1179,"change":454,"percent_change":151,"volume":1623,"transactions":9,"vwap":1179},"2025-12-02",884900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":300,"percent_change":72,"volume":1630,"transactions":9,"vwap":1629},"2025-12-01",46.61,46.9,46.6,46.64,478000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":290,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-28",46.62,46.93,46.88,0.69,303800,{"date":1639,"open":1640,"high":1617,"low":1640,"close":1178,"change":1435,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1178},"2025-11-26",46.36,0.67,311100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":732,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-25",45.76,46.31,45.68,46.25,1.38,435700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":756,"percent_change":1000,"volume":1657,"transactions":9,"vwap":1656},"2025-11-24",45.42,45.72,45.29,45.62,412500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-21",44.68,45.49,44.61,45.23,0.73,1.64,796200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":823,"volume":1674,"transactions":9,"vwap":1672},"2025-11-20",45.52,45.74,44.48,44.5,-0.56,577300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":715,"percent_change":705,"volume":1681,"transactions":9,"vwap":1680},"2025-11-19",45.080002,45.36,44.88,45.060001,388700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":705,"percent_change":331,"volume":1688,"transactions":9,"vwap":1687},"2025-11-18",45.02,45.37,44.8,45.099998,686700,{"date":1690,"open":1691,"high":1692,"low":1684,"close":1693,"change":1570,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-17",45.64,45.79,45.19,-1.07,590800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1647,"change":278,"percent_change":357,"volume":1701,"transactions":9,"vwap":1647},"2025-11-14",45.5,45.92,45.39,399300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":610,"percent_change":1180,"volume":1708,"transactions":9,"vwap":1707},"2025-11-13",46.23,46.34,45.73,45.8,377200,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1171,"change":81,"percent_change":601,"volume":1713,"transactions":9,"vwap":1171},"2025-11-12",46.33,46.48,308400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1704,"change":290,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1704},"2025-11-11",45.95,46.3,0.7,178200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1435,"percent_change":832,"volume":1726,"transactions":9,"vwap":1725},"2025-11-10",45.78,46.0099983,45.59,45.91,228500,{"date":1728,"open":1729,"high":1730,"low":1680,"close":1730,"change":200,"percent_change":158,"volume":1731,"transactions":9,"vwap":1730},"2025-11-07",45.3,45.6,234300,{"date":1733,"open":1734,"high":1706,"low":1729,"close":1735,"change":421,"percent_change":506,"volume":940,"transactions":9,"vwap":1735},"2025-11-06",45.53,45.35,{"date":1737,"open":1738,"high":1645,"low":1738,"close":1730,"change":191,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1730},"2025-11-05",45.33,0.64,181900,{"date":1742,"open":1743,"high":1698,"low":1744,"close":1745,"change":268,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-04",45.27,45.17,45.31,-0.7,297000,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":258,"percent_change":561,"volume":1753,"transactions":9,"vwap":1752},"2025-11-03",45.75,45.28,45.63,252500,{"date":1755,"open":1647,"high":1756,"low":1757,"close":1758,"change":593,"percent_change":88,"volume":1759,"transactions":9,"vwap":1758},"2025-10-31",45.83,45.48,45.69,358000,{"date":1761,"open":1758,"high":1762,"low":1763,"close":1724,"change":496,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1724},"2025-10-30",46.029999,45.57,-0.65,265400,{"date":1767,"open":1768,"high":1769,"low":1706,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-29",46.07,46.18,45.89,-0.18,-0.39,214100,{"date":1775,"open":1776,"high":1717,"low":1768,"close":1768,"change":229,"percent_change":1072,"volume":1777,"transactions":9,"vwap":1768},"2025-10-28",46.29,174900,{"date":1779,"open":1769,"high":1780,"low":1781,"close":1782,"change":80,"percent_change":87,"volume":1783,"transactions":9,"vwap":1782},"2025-10-27",46.28,46.11,46.26,172700,{"date":1785,"open":1786,"high":1768,"low":1787,"close":1699,"change":601,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1699},"2025-10-24",45.96,45.9,0.66,158500,{"date":1791,"open":1661,"high":1647,"low":1700,"close":1656,"change":248,"percent_change":136,"volume":1792,"transactions":9,"vwap":1656},"2025-10-23",217200,{"date":1794,"open":1730,"high":1730,"low":1744,"close":1795,"change":111,"percent_change":385,"volume":1796,"transactions":9,"vwap":1795},"2025-10-22",45.41,334500,{"date":1798,"open":1669,"high":1799,"low":1800,"close":1801,"change":1098,"percent_change":289,"volume":1802,"transactions":9,"vwap":1801},"2025-10-21",45.7,45.46,45.58,318400,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1698,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1698},"2025-10-20",45.25,45.55,0.5,1.11,162000,{"date":1811,"open":1812,"high":1677,"low":1813,"close":1814,"change":1143,"percent_change":95,"volume":1815,"transactions":9,"vwap":1814},"2025-10-17",44.77,44.71,45,337600,{"date":1817,"open":1818,"high":1729,"low":1662,"close":1812,"change":1072,"percent_change":478,"volume":1819,"transactions":9,"vwap":1812},"2025-10-16",45.26,303700,{"date":1821,"open":1818,"high":1757,"low":1822,"close":1823,"change":724,"percent_change":395,"volume":1824,"transactions":9,"vwap":1823},"2025-10-15",44.84,45.18,564800,{"date":1826,"open":1827,"high":1823,"low":1828,"close":1829,"change":1435,"percent_change":1636,"volume":1830,"transactions":9,"vwap":1829},"2025-10-14",44.33,44.3,44.99,330100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1660,"change":158,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1660},"2025-10-13",44.49,44.78,44.47,1.25,329300,{"date":1839,"open":1743,"high":1738,"low":25,"close":1840,"change":611,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-10",44.13,-2.3,298700,{"date":1844,"open":1757,"high":1806,"low":1677,"close":1744,"change":803,"percent_change":1440,"volume":1845,"transactions":9,"vwap":1744},"2025-10-09",226800,{"date":1847,"open":1848,"high":1801,"low":1655,"close":1800,"change":905,"percent_change":691,"volume":1849,"transactions":9,"vwap":1800},"2025-10-08",45.51,232700,{"date":1851,"open":1752,"high":1799,"low":1729,"close":1852,"change":384,"percent_change":320,"volume":1853,"transactions":9,"vwap":1852},"2025-10-07",45.4,298400,{"date":1855,"open":1654,"high":1645,"low":1669,"close":1856,"change":516,"percent_change":430,"volume":1857,"transactions":9,"vwap":1856},"2025-10-06",45.61,291600,{"date":1859,"open":1860,"high":1692,"low":1860,"close":1801,"change":248,"percent_change":136,"volume":1861,"transactions":9,"vwap":1801},"2025-10-03",45.44,175400,{"date":1863,"open":1864,"high":1865,"low":1693,"close":1685,"change":453,"percent_change":454,"volume":1866,"transactions":9,"vwap":1685},"2025-10-02",45.38,45.45,230700,{"date":1868,"open":1680,"high":1860,"low":1680,"close":1678,"change":210,"percent_change":487,"volume":1869,"transactions":9,"vwap":1678},"2025-10-01",242600,{"date":1871,"open":1872,"high":1818,"low":1873,"close":1874,"change":151,"percent_change":463,"volume":1875,"transactions":9,"vwap":1874},"2025-09-30",45.14,44.9,45.21,266900,{"date":1877,"open":1745,"high":1878,"low":1684,"close":1744,"change":653,"percent_change":974,"volume":1879,"transactions":9,"vwap":1744},"2025-09-29",45.32,190700,{"date":1881,"open":1829,"high":1663,"low":1882,"close":1883,"change":249,"percent_change":1884,"volume":1585,"transactions":9,"vwap":1883},"2025-09-26",44.95,45.2,0.85,{"date":1886,"open":1822,"high":1882,"low":1887,"close":1888,"change":279,"percent_change":1570,"volume":1889,"transactions":9,"vwap":1888},"2025-09-25",44.66,44.82,259300,{"date":1891,"open":1693,"high":1892,"low":1829,"close":1893,"change":654,"percent_change":259,"volume":1894,"transactions":9,"vwap":1893},"2025-09-24",45.22,45.040001,243400,{"date":1896,"open":1897,"high":1852,"low":1898,"close":1899,"change":453,"percent_change":454,"volume":1900,"transactions":9,"vwap":1899},"2025-09-23",45.16,45.029999,45.09,211000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1677,"change":561,"percent_change":803,"volume":1906,"transactions":9,"vwap":1677},"2025-09-22",44.97,45.13,44.91,168600,{"date":1908,"open":1878,"high":1878,"low":1680,"close":1874,"change":714,"percent_change":715,"volume":1909,"transactions":9,"vwap":1874},"2025-09-19",286500,{"date":1911,"open":1744,"high":1735,"low":1912,"close":1663,"change":724,"percent_change":395,"volume":1913,"transactions":9,"vwap":1663},"2025-09-18",45.07,172000,{"date":1915,"open":1916,"high":1738,"low":1917,"close":1893,"change":210,"percent_change":487,"volume":1918,"transactions":9,"vwap":1893},"2025-09-17",44.94,44.74,296100,{"date":1920,"open":1898,"high":1912,"low":1921,"close":1922,"change":715,"percent_change":705,"volume":1923,"transactions":9,"vwap":1922},"2025-09-16",44.79,44.89,241600,{"date":1925,"open":1829,"high":1677,"low":1679,"close":1926,"change":1098,"percent_change":289,"volume":1927,"transactions":9,"vwap":1926},"2025-09-15",44.93,304000,{"date":1929,"open":1893,"high":1930,"low":1822,"close":1931,"change":229,"percent_change":939,"volume":1932,"transactions":9,"vwap":1931},"2025-09-12",45.049999,44.85,184000,{"date":1934,"open":1935,"high":1677,"low":1935,"close":1893,"change":910,"percent_change":1594,"volume":1936,"transactions":9,"vwap":1893},"2025-09-11",44.59,203900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1671,"change":859,"percent_change":859,"volume":1942,"transactions":9,"vwap":1671},"2025-09-10",44.54,44.62,44.36,198800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1671,"change":905,"percent_change":81,"volume":1947,"transactions":9,"vwap":1671},"2025-09-09",44.38,44.55,203700,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":654,"percent_change":259,"volume":1953,"transactions":9,"vwap":1952},"2025-09-08",44.46,44.21,44.42,204800,{"date":1955,"open":1956,"high":1834,"low":1957,"close":1835,"change":538,"percent_change":1771,"volume":1958,"transactions":9,"vwap":1835},"2025-09-05",44.64,44.26,199800,{"date":1960,"open":1961,"high":1946,"low":1840,"close":1946,"change":756,"percent_change":838,"volume":1962,"transactions":9,"vwap":1946},"2025-09-04",44.24,288900,{"date":1964,"open":25,"high":1965,"low":1966,"close":1967,"change":1098,"percent_change":289,"volume":1968,"transactions":9,"vwap":1967},"2025-09-03",44.23,43.94,44.16,223600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":300,"percent_change":804,"volume":1975,"transactions":9,"vwap":1974},"2025-09-02",43.93,44.099998,43.76,44.080002,205000,{"date":1977,"open":1827,"high":1978,"low":1979,"close":1980,"change":653,"percent_change":974,"volume":1981,"transactions":9,"vwap":1980},"2025-08-29",44.4,44.19,44.32,182400,{"date":1983,"open":1978,"high":1978,"low":1984,"close":1985,"change":462,"percent_change":1608,"volume":1986,"transactions":9,"vwap":1985},"2025-08-28",44.17,44.35,203400,{"date":1988,"open":1989,"high":1985,"low":1989,"close":1828,"change":21,"percent_change":58,"volume":1990,"transactions":9,"vwap":1828},"2025-08-27",44.09,178600,{"date":1992,"open":1993,"high":1840,"low":1971,"close":1972,"change":593,"percent_change":1143,"volume":1994,"transactions":9,"vwap":1972},"2025-08-26",43.96,173800,{"date":1996,"open":1997,"high":1979,"low":1998,"close":1998,"change":300,"percent_change":804,"volume":1999,"transactions":9,"vwap":1998},"2025-08-25",44.18,44,261500,{"date":2001,"open":2002,"high":1980,"low":2003,"close":1961,"change":87,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1961},"2025-08-22",43.68,43.64,1.7,237100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":890,"percent_change":562,"volume":2012,"transactions":9,"vwap":2011},"2025-08-21",43.46,43.59,43.33,43.5,302700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":715,"percent_change":705,"volume":2019,"transactions":9,"vwap":2018},"2025-08-20",43.65,43.7,43.45,43.6,260300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2003,"change":445,"percent_change":211,"volume":2025,"transactions":9,"vwap":2003},"2025-08-19",43.54,43.82,43.52,402600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2024,"change":714,"percent_change":654,"volume":2031,"transactions":9,"vwap":2024},"2025-08-18",43.51,43.61,43.49,239700,{"date":2033,"open":2034,"high":2034,"low":2022,"close":2022,"change":278,"percent_change":341,"volume":2035,"transactions":9,"vwap":2022},"2025-08-15",43.77,220100,{"date":2037,"open":2030,"high":2038,"low":2039,"close":2040,"change":654,"percent_change":259,"volume":2041,"transactions":9,"vwap":2040},"2025-08-14",43.69,43.41,43.66,297100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1509,"volume":2049,"transactions":9,"vwap":2047},"2025-08-13",43.47,43.73,43.38,43.71,0.41,315400,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":910,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-12",42.9,43.32,43.3,1.31,263400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":259,"percent_change":357,"volume":2063,"transactions":9,"vwap":2062},"2025-08-11",42.87,43.02,42.68,42.74,295100,{"date":2065,"open":2066,"high":2052,"low":2067,"close":2068,"change":211,"percent_change":1788,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",42.7,42.64,42.85,260800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":454,"percent_change":462,"volume":2076,"transactions":9,"vwap":2075},"2025-08-07",42.78,42.86,42.43,42.57,358500,{"date":2078,"open":2079,"high":2061,"low":2074,"close":2079,"change":430,"percent_change":925,"volume":2080,"transactions":9,"vwap":2079},"2025-08-06",42.55,308100,{"date":2082,"open":2083,"high":2067,"low":2084,"close":2085,"change":714,"percent_change":654,"volume":2086,"transactions":9,"vwap":2085},"2025-08-05",42.53,42.3,42.48,248600,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":136,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-04",42.25,42.5,1.09,298500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1673,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-01",42.27,42.37,41.83,42.040001,-1.31,507300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":220,"percent_change":1764,"volume":2107,"transactions":9,"vwap":2106},"2025-07-31",42.91,43.060001,42.54,42.6,391100,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":562,"percent_change":1335,"volume":2113,"transactions":9,"vwap":2112},"2025-07-30",43.19,42.71,42.88,325600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":654,"percent_change":278,"volume":2120,"transactions":9,"vwap":2119},"2025-07-29",43.22,43.26,43.049999,43.11,202200,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1771,"percent_change":939,"volume":2126,"transactions":9,"vwap":2125},"2025-07-28",43.36,43.099998,43.16,177000,{"date":2128,"open":2117,"high":2123,"low":2124,"close":2129,"change":925,"percent_change":750,"volume":2130,"transactions":9,"vwap":2129},"2025-07-25",43.34,218200,{"date":2132,"open":2133,"high":2017,"low":2134,"close":2134,"change":384,"percent_change":1285,"volume":2135,"transactions":9,"vwap":2134},"2025-07-24",43.35,43.18,672500,{"date":2137,"open":2125,"high":2138,"low":2139,"close":2140,"change":249,"percent_change":838,"volume":2141,"transactions":9,"vwap":2140},"2025-07-23",43.4,43.13,43.39,548400,{"date":2143,"open":2062,"high":2104,"low":2062,"close":2144,"change":1435,"percent_change":1664,"volume":2145,"transactions":9,"vwap":2144},"2025-07-22",43.0099983,159000,{"date":2147,"open":2148,"high":2149,"low":2061,"close":2066,"change":151,"percent_change":463,"volume":2150,"transactions":9,"vwap":2066},"2025-07-21",42.76,42.95,268900,{"date":2152,"open":2112,"high":2112,"low":2153,"close":2154,"change":974,"percent_change":1463,"volume":2155,"transactions":9,"vwap":2154},"2025-07-18",42.59,42.66,203800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":698,"percent_change":524,"volume":2162,"transactions":9,"vwap":2161},"2025-07-17",42.46,42.75,42.38,42.73,189500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":593,"percent_change":106,"volume":2169,"transactions":9,"vwap":2168},"2025-07-16",42.45,42.52,42.07,42.47,226900,{"date":2171,"open":2172,"high":2149,"low":2173,"close":2096,"change":1285,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2096},"2025-07-15",42.92,42.36,-1.12,225900,{"date":2177,"open":2062,"high":2178,"low":2179,"close":2068,"change":516,"percent_change":430,"volume":2180,"transactions":9,"vwap":2068},"2025-07-14",42.89,42.69,195800,{"date":2182,"open":2112,"high":2172,"low":2066,"close":2183,"change":562,"percent_change":1335,"volume":2184,"transactions":9,"vwap":2183},"2025-07-11",42.82,228000,{"date":2186,"open":2068,"high":2125,"low":2072,"close":2118,"change":1143,"percent_change":775,"volume":2187,"transactions":9,"vwap":2118},"2025-07-10",201700,{"date":2189,"open":2190,"high":2112,"low":2191,"close":2183,"change":1608,"percent_change":698,"volume":1866,"transactions":9,"vwap":2183},"2025-07-09",42.83,42.63,{"date":2193,"open":2066,"high":2073,"low":2067,"close":2111,"change":151,"percent_change":463,"volume":2194,"transactions":9,"vwap":2111},"2025-07-08",211900,{"date":2196,"open":2052,"high":2197,"low":2085,"close":2198,"change":1574,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-07",43,42.67,-0.88,296900,{"date":2202,"open":2203,"high":2119,"low":2203,"close":2118,"change":698,"percent_change":524,"volume":2204,"transactions":9,"vwap":2118},"2025-07-03",42.8,159500,{"date":2206,"open":2061,"high":2207,"low":2075,"close":2208,"change":463,"percent_change":248,"volume":2209,"transactions":9,"vwap":2208},"2025-07-02",42.81,42.79,157100,{"date":2211,"open":2212,"high":2208,"low":2212,"close":2066,"change":664,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2066},"2025-07-01",42.18,1.02,265800,{"date":2216,"open":2089,"high":180,"low":2167,"close":2095,"change":724,"percent_change":58,"volume":2217,"transactions":9,"vwap":2095},"2025-06-30",245900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":925,"percent_change":249,"volume":2224,"transactions":9,"vwap":2223},"2025-06-27",42.049999,42.22,41.85,42.080002,320700,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":756,"percent_change":932,"volume":2230,"transactions":9,"vwap":2229},"2025-06-26",41.71,41.95,41.92,416000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1771,"percent_change":237,"volume":2237,"transactions":9,"vwap":2236},"2025-06-25",41.72,41.81,41.5,41.53,1858500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2227,"change":601,"percent_change":1029,"volume":2243,"transactions":9,"vwap":2227},"2025-06-24",41.6,41.82,41.56,5959700,{"date":2245,"open":147,"high":2246,"low":2247,"close":2248,"change":925,"percent_change":756,"volume":2249,"transactions":9,"vwap":2248},"2025-06-23",41.42,40.88,41.41,204700,{"date":2251,"open":2252,"high":2235,"low":2253,"close":2254,"change":453,"percent_change":454,"volume":827,"transactions":9,"vwap":2254},"2025-06-20",41.45,41.19,41.25,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":430,"percent_change":966,"volume":2260,"transactions":9,"vwap":2259},"2025-06-18",41.21,41.47,41.24,316900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":268,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-17",41.33,41.46,41.14,41.17,-0.77,326500,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":601,"percent_change":1664,"volume":2274,"transactions":9,"vwap":2273},"2025-06-16",41.35,41.64,41.49,237300,{"date":2276,"open":2277,"high":2235,"low":2278,"close":2253,"change":1574,"percent_change":478,"volume":2279,"transactions":9,"vwap":2253},"2025-06-13",41.29,41.09,193100,{"date":2281,"open":2282,"high":2283,"low":2254,"close":2283,"change":445,"percent_change":191,"volume":2284,"transactions":9,"vwap":2283},"2025-06-12",41.34,41.57,195200,{"date":2286,"open":2287,"high":2272,"low":2282,"close":2252,"change":259,"percent_change":357,"volume":2288,"transactions":9,"vwap":2252},"2025-06-11",41.61,154100,{"date":2290,"open":2291,"high":2287,"low":2292,"close":2242,"change":698,"percent_change":732,"volume":2293,"transactions":9,"vwap":2242},"2025-06-10",41.38,41.36,247600,{"date":2295,"open":2271,"high":2264,"low":2296,"close":2297,"change":462,"percent_change":445,"volume":2298,"transactions":9,"vwap":2297},"2025-06-09",41.22,41.3,280100,{"date":2300,"open":2265,"high":2301,"low":2278,"close":2254,"change":136,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2254},"2025-06-06",41.31,1.13,200200,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":890,"percent_change":300,"volume":2309,"transactions":9,"vwap":2308},"2025-06-05",41.029999,40.7,40.79,309800,{"date":2311,"open":2265,"high":2312,"low":2313,"close":2313,"change":1771,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-04",41.15,40.89,-0.44,286800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":698,"percent_change":1739,"volume":2322,"transactions":9,"vwap":2321},"2025-06-03",40.76,41.099998,40.67,41.07,221900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":430,"percent_change":966,"volume":2329,"transactions":9,"vwap":2328},"2025-06-02",40.66,40.82,40.37,40.81,642600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":454,"percent_change":462,"volume":2336,"transactions":9,"vwap":2335},"2025-05-30",40.62,40.85,40.43,40.74,258400,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":925,"percent_change":756,"volume":2342,"transactions":9,"vwap":2341},"2025-05-29",40.77,40.38,40.72,238800,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":268,"percent_change":238,"volume":2348,"transactions":9,"vwap":2347},"2025-05-28",40.92,40.52,40.56,164400,{"date":2350,"open":2351,"high":2313,"low":2352,"close":2247,"change":1489,"percent_change":1391,"volume":2353,"transactions":9,"vwap":2247},"2025-05-27",40.55,40.42,194800,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":1463,"percent_change":739,"volume":2359,"transactions":9,"vwap":2358},"2025-05-23",39.89,40.29,40.17,287900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":654,"percent_change":278,"volume":2366,"transactions":9,"vwap":2365},"2025-05-22",40.31,40.53,40.16,40.33,366600,{"date":2368,"open":2345,"high":2369,"low":2340,"close":2340,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2340},"2025-05-21",40.97,-0.79,-1.92,278200,{"date":2374,"open":147,"high":2301,"low":2306,"close":2266,"change":278,"percent_change":803,"volume":2375,"transactions":9,"vwap":2266},"2025-05-20",249900,{"date":2377,"open":2378,"high":2301,"low":2379,"close":2277,"change":454,"percent_change":462,"volume":2380,"transactions":9,"vwap":2277},"2025-05-19",40.98,40.93,238300,{"date":2382,"open":2383,"high":2384,"low":2313,"close":2384,"change":487,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-16",40.96,41.27,0.81,174700,{"date":2388,"open":2363,"high":2389,"low":2390,"close":2389,"change":725,"percent_change":1000,"volume":2391,"transactions":9,"vwap":2389},"2025-05-15",40.94,40.51,216600,{"date":2393,"open":2339,"high":2339,"low":2394,"close":2395,"change":1463,"percent_change":1772,"volume":2396,"transactions":9,"vwap":2395},"2025-05-14",40.5,40.59,233800,{"date":2398,"open":2341,"high":2345,"low":2341,"close":2399,"change":859,"percent_change":859,"volume":2400,"transactions":9,"vwap":2399},"2025-05-13",40.75,300500,{"date":2402,"open":2339,"high":2403,"low":2404,"close":2399,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2399},"2025-05-12",40.78,40.49,1.03,2.59,304400,{"date":2409,"open":2410,"high":2356,"low":2411,"close":2412,"change":653,"percent_change":538,"volume":2413,"transactions":9,"vwap":2412},"2025-05-09",39.84,39.65,39.72,241100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":698,"percent_change":1788,"volume":2420,"transactions":9,"vwap":2419},"2025-05-08",39.73,40.11,39.57,39.75,322700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":691,"percent_change":487,"volume":2427,"transactions":9,"vwap":2426},"2025-05-07",39.5,39.64,39.25,39.49,293900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":279,"percent_change":1673,"volume":2434,"transactions":9,"vwap":2433},"2025-05-06",39.34,39.62,39.24,39.36,242500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":384,"percent_change":1335,"volume":2441,"transactions":9,"vwap":2440},"2025-05-05",39.53,39.79,39.45,39.58,196000,{"date":2443,"open":2424,"high":2356,"low":2426,"close":2438,"change":158,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2438},"2025-05-02",1.4,238700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2432,"change":430,"percent_change":289,"volume":2451,"transactions":9,"vwap":2432},"2025-05-01",39.27,39.55,39.12,245700,{"date":2453,"open":2454,"high":2448,"low":2455,"close":2456,"change":454,"percent_change":462,"volume":1196,"transactions":9,"vwap":2456},"2025-04-30",38.84,38.38,39.17,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":21,"percent_change":95,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",38.81,39.26,39.15,218400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":81,"percent_change":22,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",38.91,39.11,38.63,38.95,252100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2459,"change":258,"percent_change":340,"volume":2475,"transactions":9,"vwap":2459},"2025-04-25",38.75,38.85,38.51,455800,{"date":181,"open":2477,"high":2465,"low":177,"close":2478,"change":775,"percent_change":1030,"volume":2479,"transactions":9,"vwap":2478},38.33,38.87,302300]