[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRFZ":3,"homepage-market-summary":30,"stock-historical-PRFZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRFZ","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 Exchange-Traded Fund Trust Invesco RAFI US 1500 Small-Mid ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9667,0.51592,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.37,53.81,53.8799,53.265,53.607,-0.237,-0.44,55366.73732,56.84,42.73,116974.52052251395,75.4,5042,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},35.96,118310,43183304.651151,45.42,"2025-04-24",[184,187,196,207,218,229,240,250,261,270,279,288,298,308,319,329,339,349,359,370,380,390,400,410,420,430,439,450,459,469,479,487,497,508,519,530,541,550,560,571,582,592,602,612,622,632,641,652,662,673,683,694,704,715,726,733,743,753,762,773,783,791,798,805,813,820,825,834,841,848,854,861,867,873,879,884,892,897,905,910,917,925,932,940,947,956,965,973,978,985,991,996,1003,1009,1015,1021,1029,1037,1045,1052,1060,1068,1074,1081,1086,1095,1100,1108,1116,1124,1132,1138,1145,1149,1156,1162,1168,1174,1178,1185,1191,1198,1206,1213,1221,1228,1236,1244,1250,1255,1263,1272,1278,1286,1293,1300,1307,1313,1322,1328,1334,1340,1347,1353,1360,1367,1374,1381,1389,1398,1404,1412,1419,1427,1433,1442,1448,1453,1460,1467,1472,1478,1483,1487,1495,1501,1505,1511,1518,1524,1532,1537,1544,1550,1556,1561,1566,1571,1577,1582,1587,1593,1597,1603,1607,1611,1616,1621,1626,1633,1638,1646,1653,1656,1661,1666,1671,1679,1686,1690,1695,1701,1705,1710,1719,1723,1726,1729,1733,1740,1745,1752,1758,1764,1769,1773,1779,1787,1794,1801,1808,1816,1825,1831,1838,1843,1848,1854,1860,1865,1874,1881,1887,1890,1897,1903,1907,1910,1914,1919,1924,1930,1934,1939,1944,1950,1953,1959,1965,1968,1974,1981,1985,1989,1995,1999,2003,2007,2010,2016,2021,2025,2030,2034,2038,2043,2048,2051,2055,2061,2067,2072,2076,2081,2086,2092,2097,2101,2104,2108,2113,2117,2123,2130,2136,2142,2148,2154,2163,2170,2177,2184,2191,2199,2204,2209,2217,2225,2233,2238,2244,2250,2257,2263,2269,2275,2283,2288,2292,2300,2305,2310,2315,2319,2324,2328,2332,2336,2340,2345,2351,2357,2364,2372,2379,2384,2390,2396,2400,2408,2415,2420,2426,2430,2436,2443,2450,2456,2462,2468,2474,2479,2485,2490,2496,2503,2509,2515,2519,2523,2530,2533,2538,2543,2550,2557,2564,2571,2577,2583,2590,2596,2603,2609,2615],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},383,53.5269,{"date":188,"open":189,"high":18,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",53.24,52.9401,0.4084,0.77,164846.68344,694,53.5376,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",53.28,53.4372,53.07,53.1986,0.4686,0.89,43851.76766,465,53.2374,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",52.26,52.92,52.12,52.73,0.4,0.76,289315.3661,1682,52.4417,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",52.48,52.71,52.31,52.33,-0.0816,-0.16,1323969.9314,3302,52.3486,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",52.47,52.7,52.13,52.4116,-0.043,-0.08,763838.0669,1593,52.3807,{"date":241,"open":220,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",52.795,52.22,52.4546,-0.434,-0.82,90684.823381,631,52.4786,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",52.94,53.086,52.67,52.8886,0.0786,0.15,84547.35814,523,52.8553,{"date":262,"open":254,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",52.81,52.3,0.0526,0.1,110223.958382,530,52.598,{"date":271,"open":17,"high":17,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",52.745,52.7574,-0.7026,-1.31,134505.230893,636,52.8552,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":107,"percent_change":59,"volume":285,"transactions":286,"vwap":287},"2026-09-22",53.52,53.7101,53.27,53.46,91537.683339,925,53.4884,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":89,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",53.21,53.33,53.0301,53.22,0.42,89153.456427,581,53.2422,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",53.26,52.78,53,-0.2637,-0.5,169324.1252,452,52.9158,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",53.47,53.57,53.25,53.2637,0.3337,0.63,30667.5605,298,53.4266,{"date":320,"open":321,"high":284,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",53.09,52.4323,52.93,-0.22,-0.41,77950.97712,537,53.241,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",53.43,52.97,53.15,-0.3139,-0.59,159410.26854,535,53.1432,{"date":340,"open":291,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",53.7203,53.31,53.4639,-0.1476,-0.28,90294.404277,764,53.5276,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":296,"vwap":358},"2026-09-11",53.75,53.8955,53.5001,53.6115,0.3596,0.68,72253.1004,53.6412,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",53.39,53.69,53.19,53.2519,-0.5371,-1,102740.992547,629,53.3131,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",54.34,53.77,53.789,-0.691,-1.27,104098.1403,678,53.91,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",54.72,54.4,54.48,-0.34,-0.62,77176.86906,543,54.589,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":107,"volume":397,"transactions":398,"vwap":399},"2026-09-04",54.52,54.8497,54.51,54.82,0.13,76566.3436,454,54.7281,{"date":401,"open":395,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",54.92,54.38,54.69,0.16,0.29,66615.957816,414,54.6621,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":59,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",54.26,54.59,54.17,54.53,0.83,90466.845239,566,54.4407,{"date":421,"open":422,"high":423,"low":108,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",54.41,54.56,54.08,-0.78,-1.42,85225.594562,508,54.1829,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":386,"volume":436,"transactions":437,"vwap":438},"2026-08-31",55.13,54.625,54.86,-0.3413,84555.238911,843,54.7365,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",55.84,55.92,55.19,55.2013,-0.6387,-1.14,89290.710246,697,55.521,{"date":451,"open":452,"high":453,"low":454,"close":441,"change":455,"percent_change":59,"volume":456,"transactions":457,"vwap":458},"2026-08-27",55.74,55.89,55.61,0.25,131986.41879,476,55.723,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",55.43,55.7,55.59,-0.01,-0.02,128706.380976,626,55.5512,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",55.66,55.46,55.6,0.1707,0.31,46039.105547,482,55.5346,{"date":480,"open":452,"high":452,"low":481,"close":482,"change":483,"percent_change":246,"volume":484,"transactions":485,"vwap":486},"2026-08-24",55.33,55.4293,-0.4607,32305.229735,358,55.4966,{"date":488,"open":489,"high":490,"low":491,"close":453,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",55.72,55.9,55.4697,0.4755,0.86,62345.9668,600,55.7261,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",55.73,55.7762,55.36,55.4145,-0.642,-1.15,80632.6122,684,55.4811,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",56.24,56.4081,56.04,56.0565,0.2013,0.36,59160.174829,522,56.1811,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",56.3,56.4106,55.855,55.8552,-0.755,-1.33,51365.564841,498,55.9911,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",56.68,56.715,56.525,56.6102,-0.2298,-0.4,64880.7531,560,56.6064,{"date":542,"open":543,"high":25,"low":544,"close":25,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",56.77,56.6311,0.1192,0.21,60316.75285,496,56.7335,{"date":551,"open":552,"high":543,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",56.56,56.414,56.7208,0.3883,0.69,83228.151909,633,56.6014,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",56.33,56.48,56.0012,56.3325,0.3344,0.6,74701.3363,735,56.2499,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",55.98,56.2,55.9325,55.9981,0.1781,0.32,79755.104609,700,56.0676,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":467,"vwap":591},"2026-08-10",55.93,56.09,55.79,55.82,-0.2573,-0.46,76156.483898,55.9015,{"date":593,"open":587,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",56.14,55.71,56.0773,0.8773,1.59,55801.304096,570,55.9766,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":335,"volume":609,"transactions":610,"vwap":611},"2026-08-06",55.49,55.8,55.175,55.2,-0.33,120463.5507,607,55.3794,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",56,56.08,55.53,-0.2688,-0.48,89180.101236,571,55.7234,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",54.99,55.88,55.7988,1.1288,2.06,106628.5802,796,55.6452,{"date":633,"open":634,"high":382,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",53.99,54.67,0.93,1.73,96466.136147,644,54.5338,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",54.05,54.15,53.17,53.74,-0.1237,-0.23,55221.745499,787,53.6987,{"date":653,"open":654,"high":655,"low":333,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",53.55,53.865,53.8637,0.6587,1.24,59913.472053,583,53.5652,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",53.83,53.97,53.185,53.205,-0.745,-1.38,73120.98974,708,53.5299,{"date":674,"open":664,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",53.983,53.45,53.95,0.1236,0.23,56218.93163,559,53.813,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",53.92,54.16,53.528,53.8264,0.3831,0.72,55419.01216,615,53.7258,{"date":695,"open":696,"high":697,"low":361,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",53.68,53.948,53.4433,-0.1367,-0.26,68197.7688,491,53.6585,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",53.49,53.815,53.3,53.58,-0.4506,-0.83,116557.43525,675,53.5375,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",54.43,54.5,53.9358,54.0306,-0.5494,-1.01,76721.97131,509,54.1523,{"date":727,"open":424,"high":728,"low":729,"close":728,"change":356,"percent_change":730,"volume":731,"transactions":517,"vwap":732},"2026-07-21",54.58,54.02,1.26,69007.911326,54.382,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":248,"vwap":742},"2026-07-20",54.42,54.545,53.86,53.9,-0.4056,-0.75,238142.979763,54.1078,{"date":744,"open":745,"high":746,"low":685,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",53.96,54.608,54.3056,-0.2349,-0.43,52683.743229,712,54.2931,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":465,"volume":759,"transactions":760,"vwap":761},"2026-07-16",54.31,54.9892,54.5405,-0.0115,57059.16114,540,54.6378,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",54.54,54.815,54.29,54.552,0.202,0.37,91818.667388,470,54.5917,{"date":774,"open":403,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",54.6,54.27,54.35,0.18,0.33,91551.4023,654,54.3946,{"date":784,"open":785,"high":786,"low":787,"close":414,"change":325,"percent_change":740,"volume":788,"transactions":789,"vwap":790},"2026-07-13",54.47,54.55,54.06,95671.5591,662,54.2607,{"date":792,"open":793,"high":793,"low":794,"close":728,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":728},"2026-07-10",54.91,54.19,-0.27,-0.49,237600,{"date":799,"open":403,"high":800,"low":801,"close":802,"change":88,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-09",55,54.3,54.85,1.37,120300,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",54.36,53.6,54.11,-0.54,-0.99,201200,{"date":814,"open":815,"high":816,"low":415,"close":817,"change":810,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-07",55.22,55.31,54.65,-0.98,106500,{"date":821,"open":822,"high":823,"low":822,"close":443,"change":266,"percent_change":778,"volume":824,"transactions":9,"vwap":443},"2026-07-06",55.040001,55.52,146000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",55.95,56.11,54.61,55.09,-0.57,-1.02,96000,{"date":835,"open":836,"high":837,"low":823,"close":471,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":471},"2026-07-01",55.57,56.25,-0.11,-0.2,163100,{"date":842,"open":843,"high":625,"low":844,"close":845,"change":102,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",55.29,55.17,55.77,0.96,215000,{"date":849,"open":624,"high":850,"low":383,"close":851,"change":137,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",55.25,55.24,0.84,93100,{"date":855,"open":737,"high":856,"low":737,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",54.81,54.78,0.66,1.22,172700,{"date":862,"open":863,"high":384,"low":737,"close":864,"change":102,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",54.080002,54.12,0.99,114500,{"date":868,"open":869,"high":729,"low":869,"close":870,"change":159,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-24",53.14,53.59,1.04,88700,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":648,"percent_change":749,"volume":878,"transactions":9,"vwap":877},"2026-06-23",52.64,53.4,53.040001,86300,{"date":880,"open":708,"high":881,"low":333,"close":283,"change":882,"percent_change":236,"volume":883,"transactions":9,"vwap":283},"2026-06-22",53.51,-0.04,75900,{"date":885,"open":886,"high":887,"low":888,"close":342,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":342},"2026-06-18",52.95,53.35,52.85,0.97,1.85,74800,{"date":893,"open":252,"high":881,"low":894,"close":895,"change":810,"percent_change":832,"volume":896,"transactions":9,"vwap":895},"2026-06-17",52.23,52.34,97200,{"date":898,"open":899,"high":709,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",53.23,52.77,52.88,-0.25,-0.47,48600,{"date":906,"open":311,"high":907,"low":908,"close":908,"change":89,"percent_change":294,"volume":909,"transactions":9,"vwap":908},"2026-06-15",53.64,53.13,165100,{"date":911,"open":912,"high":300,"low":913,"close":914,"change":137,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",52.54,52.4,52.91,0.88,90400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":803,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",51.43,52.51,51.37,52.45,2.68,89900,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":325,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-10",51.33,52.16,51.080002,-0.8,75000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":779,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-09",51.56,52.37,50.37,51.49,0.65,114200,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":81,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",51.36,51.63,51.16,0.67,81700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",51.9,52.0099983,50.62,50.82,-1.53,-2.92,81200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",51.61,52.5,51.58,52.35,0.73,1.41,62000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",51.94,51.5,51.62,-0.69,-1.32,111500,{"date":974,"open":975,"high":223,"low":976,"close":222,"change":396,"percent_change":455,"volume":977,"transactions":9,"vwap":222},"2026-06-02",52.02,52,91800,{"date":979,"open":980,"high":264,"low":981,"close":982,"change":983,"percent_change":679,"volume":984,"transactions":9,"vwap":982},"2026-06-01",51.81,51.54,52.18,0.12,55200,{"date":986,"open":243,"high":894,"low":987,"close":988,"change":225,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-29",51.82,52.060001,-0.31,48100,{"date":992,"open":949,"high":223,"low":993,"close":243,"change":679,"percent_change":994,"volume":995,"transactions":9,"vwap":243},"2026-05-28",51.64,0.44,47000,{"date":997,"open":998,"high":894,"low":949,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",52.14,51.99,0.03,0.06,90900,{"date":1004,"open":960,"high":976,"low":960,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",51.96,0.78,1.52,147000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":994,"percent_change":132,"volume":1014,"transactions":9,"vwap":1013},"2026-05-22",50.89,51.35,51.18,130000,{"date":1016,"open":1017,"high":1011,"low":1018,"close":1019,"change":81,"percent_change":945,"volume":1020,"transactions":9,"vwap":1019},"2026-05-21",50.060001,49.77,50.74,127500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",49.46,50.41,50.4,1.15,2.34,69200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":537,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",49.4,49.58,49.099998,49.25,-0.81,77800,{"date":1038,"open":1039,"high":1017,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",49.78,49.43,49.65,-0.06,-0.12,50800,{"date":1046,"open":1047,"high":1048,"low":1041,"close":1049,"change":246,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",49.94,49.97,49.71,-1.62,41500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":266,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",50.68,50.85,50.42,50.53,0.2,99200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",50.58,50.14,50.43,-0.15,-0.3,110800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1062,"change":903,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-05-12",50.98,50.029999,-0.92,4496900,{"date":1075,"open":1076,"high":937,"low":1077,"close":1078,"change":345,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",51.38,51.040001,51.049999,-0.55,63200,{"date":1082,"open":1083,"high":1084,"low":1077,"close":927,"change":107,"percent_change":127,"volume":1085,"transactions":9,"vwap":927},"2026-05-08",51.28,51.4,31400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",51.74,51.87,51.0099983,51.09,-0.53,-1.03,46600,{"date":1096,"open":937,"high":1097,"low":1083,"close":969,"change":1098,"percent_change":88,"volume":1099,"transactions":9,"vwap":969},"2026-05-06",51.66,0.38,105100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":88,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-05",50.87,51.27,50.73,51.24,1.47,43200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":608,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",50.76,51.060001,50.26,50.5,-0.65,63800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":102,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",50.75,50.93,50.45,50.83,0.27,51600,{"date":1125,"open":1126,"high":1062,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",49.68,49.64,50.56,0.94,1.89,65700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":325,"percent_change":246,"volume":1137,"transactions":9,"vwap":1136},"2026-04-29",50.080002,49.33,49.62,59100,{"date":1139,"open":1140,"high":1062,"low":1141,"close":1071,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1071},"2026-04-28",50.22,49.9,-0.37,-0.73,69300,{"date":1146,"open":1024,"high":1128,"low":1147,"close":1025,"change":882,"percent_change":236,"volume":1148,"transactions":9,"vwap":1025},"2026-04-27",50.35,49400,{"date":1150,"open":1151,"high":1128,"low":1152,"close":1153,"change":1154,"percent_change":1006,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",50.19,49.96,50.44,0.39,32700,{"date":1157,"open":936,"high":1025,"low":1158,"close":1159,"change":1160,"percent_change":172,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",49.49,50.049999,-0.36,55000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1024,"change":257,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1024},"2026-04-22",50.8,50.21,0.3,51700,{"date":1169,"open":1170,"high":944,"low":1171,"close":1112,"change":23,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1112},"2026-04-21",50.91,50.12,-0.87,90600,{"date":1175,"open":1140,"high":1118,"low":1140,"close":1176,"change":406,"percent_change":38,"volume":1177,"transactions":9,"vwap":1176},"2026-04-20",50.7,50200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1024,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1024},"2026-04-17",50,50.72,1.07,2.17,107800,{"date":1186,"open":1187,"high":1188,"low":1033,"close":1189,"change":257,"percent_change":1166,"volume":1190,"transactions":9,"vwap":1189},"2026-04-16",49.21,49.42,49.34,77000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1058,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-15",49.040001,49.19,48.92,0.41,86200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":137,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-14",48.75,49.15,48.68,48.99,0.95,79500,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":962,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",47.62,48.55,48.53,1.53,91600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-10",48.13,47.65,47.8,-0.32,-0.67,58900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":546,"percent_change":994,"volume":1227,"transactions":9,"vwap":1226},"2026-04-09",47.72,48.23,47.63,48.12,66800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":658,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-08",48.18,48.28,47.73,47.91,2.66,75800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",46.56,46.79,46.26,46.67,0,95600,{"date":1245,"open":1246,"high":1239,"low":1247,"close":1241,"change":1248,"percent_change":1196,"volume":1249,"transactions":9,"vwap":1241},"2026-04-06",46.39,46.38,0.19,138000,{"date":1251,"open":1252,"high":1241,"low":1252,"close":1253,"change":406,"percent_change":315,"volume":1254,"transactions":9,"vwap":1253},"2026-04-02",45.39,46.48,60700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":578,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-01",46.23,46.66,46.11,46.19,0.7,95800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",45.11,45.99,45.02,45.87,1.4,3.15,80900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":589,"percent_change":832,"volume":1277,"transactions":9,"vwap":1276},"2026-03-30",45.38,44.3,44.47,109100,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",45.65,44.81,44.93,-0.9,-1.96,70900,{"date":1287,"open":1268,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":275,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",46.59,45.78,45.83,-0.61,66900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":45,"percent_change":871,"volume":1299,"transactions":9,"vwap":1298},"2026-03-25",46.43,46.55,46.060001,46.44,59700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":405,"percent_change":1306,"volume":931,"transactions":9,"vwap":1305},"2026-03-24",45.56,46.17,45.35,45.96,0.35,{"date":1308,"open":1309,"high":1310,"low":1280,"close":1311,"change":416,"percent_change":890,"volume":1312,"transactions":9,"vwap":1311},"2026-03-23",45.76,46.49,45.8,115300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",45.81,45.92,44.77,44.97,-0.97,-2.11,194800,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":89,"percent_change":45,"volume":1327,"transactions":9,"vwap":1326},"2026-03-19",45.099998,46.35,45.94,55500,{"date":1329,"open":1330,"high":1240,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1177,"transactions":9,"vwap":1331},"2026-03-18",46.0099983,45.72,-0.6,-1.3,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":213,"percent_change":132,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",46.15,46.6,46.32,68300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1316,"change":1345,"percent_change":1204,"volume":1346,"transactions":9,"vwap":1316},"2026-03-16",45.93,46.36,45.9,0.43,64500,{"date":1348,"open":1349,"high":1260,"low":1304,"close":1350,"change":225,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",45.91,45.49,-0.35,73100,{"date":1354,"open":1259,"high":1355,"low":1356,"close":1280,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1280},"2026-03-12",46.2,45.64,-1.12,-2.39,62600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1065,"percent_change":1218,"volume":1366,"transactions":9,"vwap":1365},"2026-03-11",46.72,47,46.46,46.77,50900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":700,"percent_change":1079,"volume":1373,"transactions":9,"vwap":1372},"2026-03-10",47.07,47.71,46.88,46.92,81300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":515,"percent_change":192,"volume":1380,"transactions":9,"vwap":1379},"2026-03-09",46.13,47.32,45.57,47.18,368100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1319,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-06",46.8,47.13,46.61,46.82,-2.03,186000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-05",48.080002,48.42,47.38,47.79,-0.76,-1.57,72100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1209,"change":59,"percent_change":1129,"volume":1403,"transactions":9,"vwap":1209},"2026-03-04",48.34,48.66,48.07,45500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":66,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-03",47.59,48.38,47.02,48.099998,-1.47,134000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":81,"percent_change":1261,"volume":1418,"transactions":9,"vwap":1417},"2026-03-02",47.78,48.93,47.76,48.82,74100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1333,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",48.4,48.51,48.14,48.48,-0.64,36300,{"date":1428,"open":1429,"high":1430,"low":1424,"close":1431,"change":1196,"percent_change":852,"volume":1432,"transactions":9,"vwap":1431},"2026-02-26",48.76,49.13,49.12,75100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-25",48.7,48.79,48.33,48.71,0.26,0.54,34400,{"date":1443,"open":1444,"high":1209,"low":1444,"close":1445,"change":567,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",47.92,48.45,1.25,67200,{"date":1449,"open":1438,"high":1438,"low":1450,"close":1451,"change":1093,"percent_change":1320,"volume":1452,"transactions":9,"vwap":1451},"2026-02-23",47.55,47.85,85000,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":152,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",48.5,49.27,48.88,0.08,133100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1458,"percent_change":405,"volume":1466,"transactions":9,"vwap":1465},"2026-02-19",48.46,48.85,48.36,48.84,72200,{"date":1468,"open":1469,"high":1201,"low":1470,"close":1429,"change":1248,"percent_change":1154,"volume":1471,"transactions":9,"vwap":1429},"2026-02-18",48.58,48.39,50300,{"date":1473,"open":1445,"high":1435,"low":1474,"close":1475,"change":1476,"percent_change":679,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",47.88,48.57,0.11,58200,{"date":1479,"open":1480,"high":1417,"low":1481,"close":1462,"change":96,"percent_change":142,"volume":1482,"transactions":9,"vwap":1462},"2026-02-13",48.09,48,47800,{"date":1484,"open":1187,"high":1187,"low":1223,"close":1485,"change":1072,"percent_change":1486,"volume":1477,"transactions":9,"vwap":1485},"2026-02-12",47.95,-1.88,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":324,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-11",49.45,49.5,48.49,48.87,-0.45,47700,{"date":1496,"open":1497,"high":1490,"low":1498,"close":1499,"change":1242,"percent_change":1242,"volume":1500,"transactions":9,"vwap":1499},"2026-02-10",49.14,49.080002,49.09,57700,{"date":1502,"open":1503,"high":1504,"low":1209,"close":1499,"change":1122,"percent_change":159,"volume":833,"transactions":9,"vwap":1499},"2026-02-09",48.78,49.22,{"date":1506,"open":1507,"high":1415,"low":1507,"close":1417,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1417},"2026-02-06",47.99,1.56,3.3,72500,{"date":1512,"open":1513,"high":1514,"low":1384,"close":1515,"change":1516,"percent_change":669,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",47.52,47.9,47.26,-0.66,397900,{"date":1519,"open":1520,"high":1470,"low":1521,"close":1444,"change":1522,"percent_change":795,"volume":1523,"transactions":9,"vwap":1444},"2026-02-04",48.16,47.39,-0.13,352000,{"date":1525,"open":1526,"high":1491,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-03",48.21,47.4,48.049999,-0.1,-0.21,186600,{"date":1533,"open":1534,"high":1392,"low":1534,"close":1535,"change":1196,"percent_change":493,"volume":1536,"transactions":9,"vwap":1535},"2026-02-02",47.54,48.15,154100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1332,"percent_change":1543,"volume":1099,"transactions":9,"vwap":1542},"2026-01-30",48.029999,48.26,47.5,47.74,-1.24,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1400,"change":1458,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1400},"2026-01-29",48.47,47.77,0.17,187500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1540,"change":1493,"percent_change":1072,"volume":1555,"transactions":9,"vwap":1540},"2026-01-28",48.89,49.029999,48.25,86900,{"date":1557,"open":1200,"high":1463,"low":1455,"close":1438,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1438},"2026-01-27",-0.07,-0.14,67900,{"date":1562,"open":1417,"high":1563,"low":1564,"close":1503,"change":1529,"percent_change":839,"volume":1565,"transactions":9,"vwap":1503},"2026-01-26",49.07,48.69,110900,{"date":1567,"open":1127,"high":1127,"low":1417,"close":1457,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1457},"2026-01-23",-0.85,-1.71,135300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":138,"change":1098,"percent_change":192,"volume":1576,"transactions":9,"vwap":138},"2026-01-22",49.76,50.09,49.69,214600,{"date":1578,"open":1564,"high":1158,"low":1209,"close":1579,"change":1580,"percent_change":1183,"volume":1581,"transactions":9,"vwap":1579},"2026-01-21",49.35,1.05,121400,{"date":1583,"open":1584,"high":1202,"low":1480,"close":1585,"change":1114,"percent_change":526,"volume":1586,"transactions":9,"vwap":1585},"2026-01-20",48.11,48.3,133400,{"date":1588,"open":1504,"high":1504,"low":1589,"close":1590,"change":1591,"percent_change":1142,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",48.9,48.95,-0.18,131300,{"date":1594,"open":1457,"high":1189,"low":1463,"close":1430,"change":102,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1430},"2026-01-15",1.09,87700,{"date":1598,"open":1437,"high":1599,"low":1600,"close":1601,"change":1248,"percent_change":1154,"volume":1602,"transactions":9,"vwap":1601},"2026-01-14",48.64,48.29,48.6,81800,{"date":1604,"open":1601,"high":1601,"low":1540,"close":1605,"change":1042,"percent_change":1043,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",48.41,51900,{"date":1608,"open":1520,"high":1422,"low":1609,"close":1546,"change":546,"percent_change":994,"volume":1610,"transactions":9,"vwap":1546},"2026-01-12",47.98,103000,{"date":1612,"open":1584,"high":1445,"low":1613,"close":1540,"change":1098,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1540},"2026-01-09",47.84,0.79,141000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1474,"change":994,"percent_change":636,"volume":1620,"transactions":9,"vwap":1474},"2026-01-08",47.33,47.97,58800,{"date":1622,"open":1406,"high":1232,"low":1623,"close":1624,"change":838,"percent_change":648,"volume":1625,"transactions":9,"vwap":1624},"2026-01-07",47.27,47.44,98700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1450,"change":945,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1450},"2026-01-06",46.83,47.57,46.69,1.43,84500,{"date":1634,"open":1247,"high":1363,"low":1247,"close":1371,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1371},"2026-01-05",0.71,1.54,111400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1303,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1303},"2026-01-02",46.22,46.27,45.77,0.28,0.61,62800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":749,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",46.33,45.86,45.89,-0.93,51300,{"date":1654,"open":1288,"high":1337,"low":1338,"close":1338,"change":902,"percent_change":810,"volume":1655,"transactions":9,"vwap":1338},"2025-12-30",94300,{"date":1657,"open":1658,"high":1239,"low":1310,"close":1659,"change":1351,"percent_change":740,"volume":1660,"transactions":9,"vwap":1659},"2025-12-29",46.63,46.57,81900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1372,"change":1529,"percent_change":1530,"volume":1665,"transactions":9,"vwap":1372},"2025-12-26",47.040001,46.76,37800,{"date":1667,"open":1668,"high":1369,"low":1669,"close":1408,"change":778,"percent_change":1098,"volume":1670,"transactions":9,"vwap":1408},"2025-12-24",46.87,46.78,43500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":608,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-23",46.97,47.0099983,46.75,46.84,-0.7,66300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1098,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-22",46.68,47.37,47.17,0.81,72300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1239,"change":1548,"percent_change":515,"volume":1036,"transactions":9,"vwap":1239},"2025-12-19",46.74,46.96,{"date":1691,"open":1383,"high":1673,"low":1296,"close":1692,"change":1439,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-18",46.62,0.56,76000,{"date":1696,"open":1697,"high":1379,"low":1698,"close":1343,"change":23,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1343},"2025-12-17",46.86,46.31,-0.94,52300,{"date":1702,"open":1628,"high":1703,"low":1288,"close":1383,"change":1065,"percent_change":1218,"volume":1704,"transactions":9,"vwap":1383},"2025-12-16",47.049999,73800,{"date":1706,"open":1450,"high":1450,"low":1707,"close":1708,"change":700,"percent_change":1079,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",46.93,46.95,57000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-12",47.82,47.87,47.14,47.21,-0.58,-1.21,90000,{"date":1720,"open":1721,"high":1713,"low":1721,"close":1394,"change":294,"percent_change":203,"volume":1722,"transactions":9,"vwap":1394},"2025-12-11",47.29,105000,{"date":1724,"open":1288,"high":1232,"low":1288,"close":1682,"change":1261,"percent_change":1725,"volume":1028,"transactions":9,"vwap":1682},"2025-12-10",1.5,{"date":1727,"open":1298,"high":1707,"low":1298,"close":1241,"change":1476,"percent_change":107,"volume":1728,"transactions":9,"vwap":1241},"2025-12-09",53700,{"date":1730,"open":1668,"high":1668,"low":1731,"close":1238,"change":236,"percent_change":112,"volume":1732,"transactions":9,"vwap":1238},"2025-12-08",46.5,71200,{"date":1734,"open":1664,"high":1372,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-05",46.58,46.64,-0.09,-0.19,49500,{"date":1741,"open":1295,"high":1371,"low":1742,"close":1743,"change":89,"percent_change":127,"volume":1744,"transactions":9,"vwap":1743},"2025-12-04",46.34,46.73,78900,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":690,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-03",45.95,46.53,46.51,1.57,69700,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1366,"transactions":9,"vwap":1755},"2025-12-02",46.049999,45.79,0.01,0.02,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1289,"change":23,"percent_change":1763,"volume":1602,"transactions":9,"vwap":1289},"2025-12-01",45.73,46.12,45.69,-0.95,{"date":1765,"open":1640,"high":1766,"low":1767,"close":1640,"change":405,"percent_change":1306,"volume":1768,"transactions":9,"vwap":1640},"2025-11-28",46.24,46.07,16900,{"date":1770,"open":1755,"high":1771,"low":1755,"close":1297,"change":1166,"percent_change":858,"volume":1772,"transactions":9,"vwap":1297},"2025-11-26",46.37,53500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1309,"change":1777,"percent_change":1778,"volume":1632,"transactions":9,"vwap":1309},"2025-11-25",44.86,45.82,0.98,2.19,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1614,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-24",44.16,44.82,44.14,44.78,1.8,78200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":658,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-21",42.95,44.25,43.99,2.9,131200,{"date":1795,"open":1796,"high":1797,"low":26,"close":1798,"change":1677,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-20",44.2,44.41,42.75,-1.61,55400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1559,"percent_change":1218,"volume":1807,"transactions":9,"vwap":1806},"2025-11-19",43.55,43.78,43.26,43.45,58300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":546,"volume":1815,"transactions":9,"vwap":1813},"2025-11-18",43.24,43.83,43.16,43.59,0.09,431100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-17",44.24,44.39,43.39,43.5,-0.88,-1.98,56100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":882,"percent_change":1737,"volume":1830,"transactions":9,"vwap":1829},"2025-11-14",43.76,44.65,44.38,144000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1093,"percent_change":1837,"volume":1494,"transactions":9,"vwap":1836},"2025-11-13",45.26,45.29,44.26,44.42,-2.27,{"date":1839,"open":1840,"high":1290,"low":1841,"close":1841,"change":1757,"percent_change":152,"volume":1842,"transactions":9,"vwap":1841},"2025-11-12",45.62,45.45,73400,{"date":1844,"open":1845,"high":1350,"low":1846,"close":1847,"change":257,"percent_change":779,"volume":1426,"transactions":9,"vwap":1847},"2025-11-11",45.28,45.19,45.43,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1845,"change":1693,"percent_change":1446,"volume":1853,"transactions":9,"vwap":1845},"2025-11-10",45.31,45.47,44.94,59500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1306,"percent_change":1614,"volume":1859,"transactions":9,"vwap":1857},"2025-11-07",43.96,44.72,43.88,101700,{"date":1861,"open":1324,"high":1846,"low":1862,"close":1863,"change":172,"percent_change":1396,"volume":1864,"transactions":9,"vwap":1863},"2025-11-06",44.36,44.37,73700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-05",44.62,45.24,44.56,45.080002,0.59,1.33,76200,{"date":1875,"open":1876,"high":1852,"low":1877,"close":1878,"change":1035,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-04",44.63,44.46,44.49,-1.79,144400,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":236,"percent_change":1591,"volume":1886,"transactions":9,"vwap":1885},"2025-11-03",45.32,44.68,45.3,78700,{"date":1888,"open":1885,"high":1841,"low":1889,"close":1274,"change":679,"percent_change":96,"volume":1786,"transactions":9,"vwap":1274},"2025-10-31",44.96,{"date":1891,"open":1252,"high":1892,"low":1893,"close":1894,"change":1160,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-30",45.75,45.13,45.15,-0.79,66700,{"date":1898,"open":1355,"high":1246,"low":1899,"close":1900,"change":1901,"percent_change":1410,"volume":1902,"transactions":9,"vwap":1900},"2025-10-29",45.22,45.51,-0.68,105200,{"date":1904,"open":1253,"high":1253,"low":1259,"close":1260,"change":1160,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1260},"2025-10-28",-0.77,79200,{"date":1908,"open":1365,"high":1628,"low":1909,"close":1296,"change":1757,"percent_change":152,"volume":1786,"transactions":9,"vwap":1296},"2025-10-27",46.47,{"date":1911,"open":1295,"high":1365,"low":1295,"close":1748,"change":1440,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1748},"2025-10-24",1.17,40900,{"date":1915,"open":1916,"high":1259,"low":1916,"close":1266,"change":1693,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1266},"2025-10-23",45.53,1.23,54600,{"date":1920,"open":1290,"high":1266,"low":1921,"close":1847,"change":73,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1847},"2025-10-22",45.060001,-1.11,73000,{"date":1925,"open":1289,"high":1926,"low":1927,"close":1326,"change":1928,"percent_change":1476,"volume":1929,"transactions":9,"vwap":1326},"2025-10-21",46.099998,45.6,0.05,56300,{"date":1931,"open":1350,"high":1747,"low":1350,"close":1650,"change":915,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1650},"2025-10-20",1.96,40600,{"date":1935,"open":1936,"high":1846,"low":1317,"close":1937,"change":112,"percent_change":1938,"volume":1645,"transactions":9,"vwap":1937},"2025-10-17",44.91,45.0099983,-0.38,{"date":1940,"open":1297,"high":1926,"low":1941,"close":1942,"change":1219,"percent_change":1943,"volume":878,"transactions":9,"vwap":1942},"2025-10-16",45,45.18,-1.46,{"date":1945,"open":1342,"high":1641,"low":1946,"close":1947,"change":81,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-15",45.48,45.85,0.75,66200,{"date":1951,"open":1835,"high":1309,"low":1835,"close":1900,"change":1644,"percent_change":1952,"volume":824,"transactions":9,"vwap":1900},"2025-10-14",1.36,{"date":1954,"open":1955,"high":1852,"low":1869,"close":1956,"change":636,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-13",44.59,44.9,2.12,153200,{"date":1960,"open":1851,"high":1961,"low":1856,"close":1962,"change":1943,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-10",45.61,43.97,-3.21,114700,{"date":1966,"open":1892,"high":1892,"low":1304,"close":1847,"change":537,"percent_change":1172,"volume":1967,"transactions":9,"vwap":1847},"2025-10-09",97100,{"date":1969,"open":1970,"high":1650,"low":1971,"close":1290,"change":294,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1290},"2025-10-08",45.54,45.46,0.92,118200,{"date":1975,"open":1976,"high":1754,"low":1834,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-07",46,45.41,-0.56,-1.22,90800,{"date":1982,"open":1761,"high":1641,"low":1650,"close":1983,"change":152,"percent_change":1814,"volume":1984,"transactions":9,"vwap":1983},"2025-10-06",45.97,83500,{"date":1986,"open":1755,"high":1771,"low":1755,"close":1342,"change":1439,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1342},"2025-10-03",0.57,83400,{"date":1990,"open":1991,"high":1992,"low":1850,"close":1993,"change":1814,"percent_change":1058,"volume":1994,"transactions":9,"vwap":1993},"2025-10-02",45.66,45.68,45.67,78400,{"date":1996,"open":1846,"high":1992,"low":1846,"close":1997,"change":405,"percent_change":1306,"volume":1998,"transactions":9,"vwap":1997},"2025-10-01",45.58,52900,{"date":2000,"open":2001,"high":1841,"low":37,"close":181,"change":465,"percent_change":882,"volume":2002,"transactions":9,"vwap":181},"2025-09-30",45.37,59600,{"date":2004,"open":1315,"high":1315,"low":1845,"close":2005,"change":882,"percent_change":1737,"volume":2006,"transactions":9,"vwap":2005},"2025-09-29",45.44,63100,{"date":2008,"open":1893,"high":1970,"low":1893,"close":1946,"change":59,"percent_change":175,"volume":2009,"transactions":9,"vwap":1946},"2025-09-26",71700,{"date":2011,"open":2012,"high":2013,"low":1857,"close":2014,"change":1218,"percent_change":172,"volume":2015,"transactions":9,"vwap":2014},"2025-09-25",44.92,45.12,45.029999,101100,{"date":2017,"open":2018,"high":1649,"low":2019,"close":1304,"change":795,"percent_change":335,"volume":2020,"transactions":9,"vwap":1304},"2025-09-24",45.74,45.34,68500,{"date":2022,"open":1266,"high":2023,"low":1927,"close":1840,"change":700,"percent_change":831,"volume":2024,"transactions":9,"vwap":1840},"2025-09-23",46.29,97700,{"date":2026,"open":2027,"high":1316,"low":1841,"close":2028,"change":1928,"percent_change":1476,"volume":2029,"transactions":9,"vwap":2028},"2025-09-22",45.59,45.88,81600,{"date":2031,"open":1909,"high":1909,"low":1289,"close":1290,"change":304,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1290},"2025-09-19",-1.08,130700,{"date":2035,"open":1992,"high":1247,"low":1992,"close":1648,"change":889,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1648},"2025-09-18",2.14,112700,{"date":2039,"open":1883,"high":1742,"low":2040,"close":2041,"change":1001,"percent_change":396,"volume":2042,"transactions":9,"vwap":2041},"2025-09-17",45.07,45.36,300600,{"date":2044,"open":1252,"high":1252,"low":2045,"close":1885,"change":838,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1885},"2025-09-16",45.049999,-0.24,85900,{"date":2049,"open":1841,"high":1840,"low":2041,"close":1977,"change":405,"percent_change":1306,"volume":2050,"transactions":9,"vwap":1977},"2025-09-15",80300,{"date":2052,"open":2018,"high":2018,"low":2053,"close":2053,"change":831,"percent_change":1543,"volume":2054,"transactions":9,"vwap":2053},"2025-09-12",45.25,55900,{"date":2056,"open":2057,"high":1290,"low":2057,"close":1776,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1776},"2025-09-11",44.89,1.02,2.28,65000,{"date":2062,"open":2012,"high":2063,"low":2064,"close":2065,"change":1529,"percent_change":324,"volume":2066,"transactions":9,"vwap":2065},"2025-09-10",45.14,44.6,44.8,112500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":1956,"change":1066,"percent_change":1516,"volume":2071,"transactions":9,"vwap":1956},"2025-09-09",45.17,44.76,71600,{"date":2073,"open":2053,"high":2053,"low":1936,"close":2074,"change":1476,"percent_change":107,"volume":2075,"transactions":9,"vwap":2074},"2025-09-08",45.2,134300,{"date":2077,"open":2013,"high":1847,"low":2078,"close":2079,"change":1548,"percent_change":1098,"volume":2080,"transactions":9,"vwap":2079},"2025-09-05",44.71,45.09,89800,{"date":2082,"open":2083,"high":2012,"low":2084,"close":2012,"change":1440,"percent_change":859,"volume":2085,"transactions":9,"vwap":2012},"2025-09-04",44.44,44.31,64300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1829,"change":464,"percent_change":465,"volume":2091,"transactions":9,"vwap":1829},"2025-09-03",44.34,44.64,44.12,85300,{"date":2093,"open":1962,"high":2094,"low":2095,"close":1819,"change":902,"percent_change":1978,"volume":2096,"transactions":9,"vwap":1819},"2025-09-02",44.43,43.94,87400,{"date":2098,"open":2099,"high":1282,"low":2100,"close":2089,"change":225,"percent_change":1160,"volume":1918,"transactions":9,"vwap":2089},"2025-08-29",44.88,44.48,{"date":2102,"open":2057,"high":2057,"low":2103,"close":2065,"change":266,"percent_change":89,"volume":1751,"transactions":9,"vwap":2065},"2025-08-28",44.58,{"date":2105,"open":1797,"high":1857,"low":1797,"close":2106,"change":406,"percent_change":938,"volume":2107,"transactions":9,"vwap":2106},"2025-08-27",44.7,69400,{"date":2109,"open":1790,"high":2110,"low":2111,"close":1797,"change":455,"percent_change":1987,"volume":2112,"transactions":9,"vwap":1797},"2025-08-26",44.51,44.21,62700,{"date":2114,"open":1863,"high":2083,"low":2115,"close":1781,"change":1351,"percent_change":1895,"volume":2116,"transactions":9,"vwap":1781},"2025-08-25",44.15,71100,{"date":2118,"open":2119,"high":1955,"low":2119,"close":2110,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2110},"2025-08-22",43.080002,1.66,3.87,133700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1928,"percent_change":983,"volume":2129,"transactions":9,"vwap":2128},"2025-08-21",42.6,42.94,42.54,42.85,92000,{"date":2131,"open":2128,"high":2132,"low":2133,"close":2134,"change":225,"percent_change":1142,"volume":2135,"transactions":9,"vwap":2134},"2025-08-20",42.92,42.51,42.8,56700,{"date":2137,"open":2138,"high":1820,"low":2139,"close":2140,"change":700,"percent_change":1332,"volume":2141,"transactions":9,"vwap":2140},"2025-08-19",43.23,42.89,42.96,142400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":546,"percent_change":52,"volume":2147,"transactions":9,"vwap":2146},"2025-08-18",43,43.27,43.22,62400,{"date":2149,"open":2150,"high":1810,"low":2151,"close":2152,"change":225,"percent_change":1142,"volume":2153,"transactions":9,"vwap":2152},"2025-08-15",43.2,42.86,43.0099983,57400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-14",43.15,43.21,42.84,43.17,-0.52,-1.19,66500,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":493,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-13",43.060001,43.72,43.69,2.01,83800,{"date":2171,"open":2172,"high":2128,"low":2173,"close":2174,"change":859,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-12",41.93,41.9,42.83,2.93,86800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1529,"percent_change":2046,"volume":2183,"transactions":9,"vwap":2182},"2025-08-11",41.78,41.91,41.57,41.61,99900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":152,"percent_change":266,"volume":2190,"transactions":9,"vwap":2189},"2025-08-08",41.79,41.96,41.68,41.71,46000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":465,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-07",42.07,42.12,41.45,41.67,-0.05,85700,{"date":2200,"open":2179,"high":2179,"low":2201,"close":2202,"change":1737,"percent_change":324,"volume":2203,"transactions":9,"vwap":2202},"2025-08-06",41.52,41.69,63900,{"date":2205,"open":2189,"high":2206,"low":2207,"close":2179,"change":107,"percent_change":38,"volume":2208,"transactions":9,"vwap":2179},"2025-08-05",41.84,41.33,52400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":493,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-04",41.049999,41.55,41.0099983,41.54,2.11,102000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":930,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-01",40.91,40.93,40.27,40.68,-1.93,168700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":23,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-31",41.77,41.94,41.39,41.48,-1.05,109800,{"date":2234,"open":2235,"high":2127,"low":2188,"close":2236,"change":648,"percent_change":1079,"volume":2237,"transactions":9,"vwap":2236},"2025-07-30",42.27,41.92,168900,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1901,"volume":1685,"transactions":9,"vwap":2242},"2025-07-29",42.65,42.029999,42.15,-0.29,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":882,"percent_change":1737,"volume":2249,"transactions":9,"vwap":2248},"2025-07-28",42.62,42.36,42.44,65900,{"date":2251,"open":2248,"high":2252,"low":2253,"close":2254,"change":546,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-25",42.53,42.19,42.48,0.5,45700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2235,"change":1978,"percent_change":275,"volume":2262,"transactions":9,"vwap":2235},"2025-07-24",42.64,42.7,42.25,71800,{"date":2264,"open":2265,"high":2151,"low":2266,"close":2174,"change":1693,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2174},"2025-07-23",42.52,42.46,1.32,91500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2235,"change":294,"percent_change":175,"volume":2274,"transactions":9,"vwap":2235},"2025-07-22",41.87,42.37,41.83,122400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1558,"volume":2282,"transactions":9,"vwap":2280},"2025-07-21",42.099998,42.3,41.82,41.85,-0.03,238600,{"date":2284,"open":2285,"high":2285,"low":2279,"close":2286,"change":1738,"percent_change":1493,"volume":2287,"transactions":9,"vwap":2286},"2025-07-18",42.32,41.88,273700,{"date":2289,"open":2181,"high":2290,"low":2181,"close":2193,"change":96,"percent_change":1917,"volume":2291,"transactions":9,"vwap":2193},"2025-07-17",42.13,101000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":779,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-16",41.5,41.59,40.87,41.56,0.8,70100,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":711,"percent_change":2304,"volume":1655,"transactions":9,"vwap":2303},"2025-07-15",42.14,41.23,-1.97,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":455,"percent_change":567,"volume":2309,"transactions":9,"vwap":2308},"2025-07-14",41.72,42.060001,64200,{"date":2311,"open":2312,"high":2308,"low":2179,"close":2313,"change":73,"percent_change":1717,"volume":2314,"transactions":9,"vwap":2313},"2025-07-11",41.99,41.81,112100,{"date":2316,"open":2193,"high":2317,"low":2241,"close":2285,"change":107,"percent_change":1987,"volume":2318,"transactions":9,"vwap":2285},"2025-07-10",42.55,157200,{"date":2320,"open":2172,"high":2321,"low":2202,"close":2322,"change":1166,"percent_change":690,"volume":2323,"transactions":9,"vwap":2322},"2025-07-09",42.09,42.080002,88100,{"date":2325,"open":2326,"high":2187,"low":2326,"close":2179,"change":1122,"percent_change":938,"volume":2327,"transactions":9,"vwap":2179},"2025-07-08",41.6,116500,{"date":2329,"open":2280,"high":2322,"low":2330,"close":2331,"change":1716,"percent_change":669,"volume":2232,"transactions":9,"vwap":2331},"2025-07-07",41.3,41.51,{"date":2333,"open":2334,"high":2194,"low":2334,"close":2321,"change":81,"percent_change":1684,"volume":2335,"transactions":9,"vwap":2321},"2025-07-03",41.86,126800,{"date":2337,"open":2338,"high":2339,"low":2211,"close":2339,"change":1871,"percent_change":1631,"volume":2122,"transactions":9,"vwap":2339},"2025-07-02",41.2,41.75,{"date":2341,"open":2342,"high":2343,"low":2342,"close":148,"change":52,"percent_change":117,"volume":2344,"transactions":9,"vwap":148},"2025-07-01",40.56,41.58,252100,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1756,"percent_change":1757,"volume":2350,"transactions":9,"vwap":2349},"2025-06-30",40.84,40.64,40.67,88200,{"date":2352,"open":2222,"high":2353,"low":2354,"close":2355,"change":1001,"percent_change":257,"volume":2356,"transactions":9,"vwap":2355},"2025-06-27",40.96,40.39,40.66,140400,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":38,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-26",40.15,40.61,40.6,1.45,124800,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-25",40.41,40,40.02,-0.42,-1.04,359900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":102,"percent_change":1872,"volume":2378,"transactions":9,"vwap":2377},"2025-06-24",40.17,40.48,40.060001,40.44,388900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":1306,"percent_change":915,"volume":1184,"transactions":9,"vwap":2382},"2025-06-23",39.35,39.91,39.11,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":225,"percent_change":537,"volume":2389,"transactions":9,"vwap":2388},"2025-06-20",40.0099983,39.49,39.56,112200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":396,"percent_change":779,"volume":872,"transactions":9,"vwap":2395},"2025-06-18",39.59,40.049999,39.48,39.72,{"date":2397,"open":2398,"high":2399,"low":2388,"close":2392,"change":2243,"percent_change":1143,"volume":1984,"transactions":9,"vwap":2392},"2025-06-17",39.6,39.9,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":127,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-16",39.76,40.11,39.73,39.88,1.19,96500,{"date":2409,"open":2410,"high":2399,"low":2411,"close":2412,"change":740,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-13",39.62,39.31,39.41,-1.87,105500,{"date":2416,"open":2393,"high":2417,"low":2386,"close":2418,"change":1591,"percent_change":1493,"volume":2419,"transactions":9,"vwap":2418},"2025-06-12",40.22,40.16,56200,{"date":2421,"open":2422,"high":2423,"low":2221,"close":2424,"change":1065,"percent_change":1142,"volume":2425,"transactions":9,"vwap":2424},"2025-06-11",40.59,40.7,40.34,115600,{"date":2427,"open":2375,"high":2360,"low":2424,"close":2428,"change":778,"percent_change":59,"volume":2429,"transactions":9,"vwap":2428},"2025-06-10",40.49,102500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":89,"percent_change":159,"volume":955,"transactions":9,"vwap":2435},"2025-06-09",40.28,40.47,40.13,40.31,{"date":2437,"open":2367,"high":2438,"low":2439,"close":2440,"change":1693,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-06",40.12,39.89,40.09,1.42,100200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1242,"percent_change":1242,"volume":2449,"transactions":9,"vwap":2448},"2025-06-05",39.52,39.8,39.32,39.53,71300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2448,"change":882,"percent_change":1529,"volume":2455,"transactions":9,"vwap":2448},"2025-06-04",39.57,39.75,39.51,85400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2452,"change":159,"percent_change":963,"volume":2461,"transactions":9,"vwap":2452},"2025-06-03",39.049999,39.66,39.0099983,69500,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2281,"percent_change":236,"volume":2467,"transactions":9,"vwap":2466},"2025-06-02",39.060001,38.57,39.02,87300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2458,"change":1522,"percent_change":608,"volume":2473,"transactions":9,"vwap":2458},"2025-05-30",38.98,39.16,38.75,77200,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":1476,"percent_change":1643,"volume":1500,"transactions":9,"vwap":2478},"2025-05-29",39.29,38.89,39.18,{"date":2480,"open":2481,"high":2481,"low":2458,"close":2482,"change":1160,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-28",39.4,39.07,-0.91,168400,{"date":2486,"open":2482,"high":2487,"low":2488,"close":2487,"change":846,"percent_change":2489,"volume":2449,"transactions":9,"vwap":2487},"2025-05-27",39.43,38.77,2.5,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":112,"percent_change":23,"volume":2495,"transactions":9,"vwap":2494},"2025-05-23",37.88,38.58,38.47,129900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":465,"percent_change":2197,"volume":2502,"transactions":9,"vwap":2501},"2025-05-22",38.48,38.82,38.43,38.64,233200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":446,"percent_change":2508,"volume":1732,"transactions":9,"vwap":2507},"2025-05-21",39.37,39.46,38.66,-2.86,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2446,"change":1042,"percent_change":1065,"volume":2514,"transactions":9,"vwap":2446},"2025-05-20",39.74,39.94,39.69,88000,{"date":2516,"open":2481,"high":2517,"low":2381,"close":2517,"change":1065,"percent_change":1142,"volume":2518,"transactions":9,"vwap":2517},"2025-05-19",39.86,120500,{"date":2520,"open":2446,"high":2393,"low":2521,"close":2386,"change":779,"percent_change":416,"volume":2522,"transactions":9,"vwap":2386},"2025-05-16",39.65,87800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":257,"percent_change":1098,"volume":2529,"transactions":9,"vwap":2528},"2025-05-15",39.44,39.71,39.26,39.68,90100,{"date":2531,"open":2402,"high":2402,"low":2532,"close":2448,"change":2243,"percent_change":1143,"volume":2455,"transactions":9,"vwap":2448},"2025-05-14",39.47,{"date":2534,"open":2453,"high":2535,"low":2513,"close":2536,"change":455,"percent_change":315,"volume":2537,"transactions":9,"vwap":2536},"2025-05-13",39.99,39.82,324500,{"date":2539,"open":2404,"high":2517,"low":2527,"close":2452,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2452},"2025-05-12",1.29,3.37,957100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2197,"percent_change":1522,"volume":2549,"transactions":9,"vwap":2548},"2025-05-09",38.46,38.49,38.11,38.28,156600,{"date":2551,"open":2552,"high":2553,"low":2492,"close":2554,"change":2555,"percent_change":1778,"volume":2556,"transactions":9,"vwap":2554},"2025-05-08",37.91,38.62,38.33,0.82,236500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1814,"percent_change":107,"volume":2563,"transactions":9,"vwap":2562},"2025-05-07",37.57,37.72,37.29,37.51,116100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":608,"percent_change":1172,"volume":2570,"transactions":9,"vwap":2569},"2025-05-06",37.31,37.69,37.18,37.42,189100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":1591,"percent_change":903,"volume":2576,"transactions":9,"vwap":2575},"2025-05-05",37.56,38.0099983,37.75,281500,{"date":2578,"open":2562,"high":2579,"low":2562,"close":2580,"change":132,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-02",38.040001,37.93,2.35,197100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":107,"percent_change":938,"volume":2589,"transactions":9,"vwap":2588},"2025-05-01",36.97,37.35,36.89,37.060001,148900,{"date":2591,"open":2592,"high":2587,"low":2593,"close":2594,"change":648,"percent_change":386,"volume":2595,"transactions":9,"vwap":2594},"2025-04-30",36.46,36.07,36.82,115000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1548,"percent_change":137,"volume":2602,"transactions":9,"vwap":2601},"2025-04-29",36.73,37.17,36.6,37.049999,110600,{"date":2604,"open":2605,"high":2588,"low":2606,"close":2607,"change":1476,"percent_change":1166,"volume":2608,"transactions":9,"vwap":2607},"2025-04-28",36.81,36.45,36.88,357200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":1248,"volume":2009,"transactions":9,"vwap":2612},"2025-04-25",36.49,36.77,36.28,0.07,{"date":182,"open":2616,"high":2617,"low":178,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},36.060001,36.74,36.7,0.64,1.77,82400]