[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RECS":3,"homepage-market-summary":29,"stock-historical-RECS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RECS","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},"Columbia Research Enhanced Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.989,0.45386,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.89,45.95,46.025,45.83,45.78,0.11,0.24,1121211.159673,37.79,589363.7258221993,98.4,1767,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":23,"price":106,"is_up":11},"Financials","XLF",54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.64,593237,216531595.181372,41.94,"2025-04-24",[182,185,195,204,215,226,236,247,258,268,279,290,299,310,319,328,337,346,356,365,374,383,394,400,407,415,421,428,437,445,453,462,469,477,484,491,501,508,516,523,530,535,543,549,557,566,576,586,596,607,617,623,632,642,651,660,668,677,686,694,702,711,719,726,733,740,746,753,761,768,775,783,792,798,804,811,818,825,828,834,839,846,853,858,864,870,876,880,884,888,893,902,907,911,917,925,931,938,943,948,954,961,966,971,978,983,989,997,1005,1013,1019,1025,1032,1037,1043,1049,1055,1062,1067,1073,1079,1087,1095,1103,1111,1118,1126,1133,1141,1149,1156,1165,1172,1179,1188,1195,1204,1211,1218,1225,1230,1236,1243,1249,1257,1263,1269,1274,1282,1290,1297,1301,1307,1316,1323,1331,1337,1345,1352,1358,1364,1369,1375,1383,1389,1396,1402,1408,1413,1417,1425,1431,1438,1445,1451,1455,1459,1465,1469,1476,1484,1490,1494,1499,1503,1507,1511,1516,1520,1524,1528,1531,1535,1541,1545,1550,1553,1556,1562,1567,1573,1578,1582,1587,1592,1596,1601,1604,1611,1615,1618,1623,1627,1631,1637,1643,1650,1657,1663,1670,1675,1681,1687,1691,1696,1700,1704,1710,1716,1721,1725,1731,1734,1738,1742,1748,1751,1755,1763,1766,1771,1776,1780,1786,1792,1798,1802,1810,1815,1819,1824,1827,1830,1835,1839,1846,1849,1853,1857,1862,1865,1869,1875,1880,1886,1890,1897,1901,1906,1911,1917,1922,1925,1930,1933,1938,1946,1951,1956,1959,1965,1968,1974,1980,1985,1991,1997,2001,2008,2012,2018,2025,2031,2037,2043,2050,2054,2062,2068,2074,2080,2087,2093,2099,2104,2109,2116,2122,2128,2133,2137,2144,2149,2155,2161,2167,2173,2179,2185,2192,2199,2206,2212,2219,2225,2232,2239,2245,2249,2256,2263,2269,2275,2281,2286,2292,2298,2303,2308,2315,2322,2328,2336,2343,2350,2357,2365,2371,2375,2380,2385,2392,2399,2407,2414,2421,2428,2435,2441,2446,2453,2460,2467,2474,2480],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5476,45.9127,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",45.47,45.865,45.435,0.31,0.68,598122.609253,4232,45.6912,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":95,"volume":201,"transactions":202,"vwap":203},"2026-10-02",45.58,45.64,45.33,0.23,1071894.856873,4942,45.4837,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",45.13,45.31,44.88,45.24,0.15,0.33,439760.091565,2548,45.132,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",45.38,45.55,45.085,45.09,-0.13,-0.29,518371.42925,2080,45.3554,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",45.44,45.08,45.22,-0.12,-0.26,505749.938527,2283,45.1876,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",45.49,45.609,45.305,45.34,-0.23,-0.5,1074218.940586,1854,45.3834,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",45.48,45.635,45.3,45.57,0.12,0.26,342106.10666,2422,45.4969,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",45.54,45.275,45.45,-0.01,-0.02,438243.287863,2673,45.417,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",45.73,45.76,45.41,45.46,-0.28,-0.61,452906.476993,2445,45.5403,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",45.8,46,45.72,45.74,-0.03,-0.07,526192.152196,2722,45.8085,{"date":291,"open":199,"high":292,"low":199,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",45.885,45.77,0.66,1.46,344249.888074,2223,45.6541,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",45.18,45.25,44.925,45.11,-0.11,-0.24,454503.9421,2088,45.0138,{"date":311,"open":312,"high":312,"low":313,"close":230,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",45.26,45.055,0.43,0.96,293485.80742,1534,45.187,{"date":320,"open":321,"high":302,"low":322,"close":323,"change":306,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",45.17,44.56,44.79,-0.53,334680.17407,1829,45.0163,{"date":329,"open":229,"high":220,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",44.9,45.03,-0.09,-0.2,319337.666933,1823,45.0136,{"date":338,"open":331,"high":339,"low":340,"close":341,"change":286,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",45.28,44.951,45.12,-0.15,596632.647307,2030,45.0958,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",45.29,45.37,45.19,0.28,0.62,275079.83948,1603,45.2546,{"date":357,"open":358,"high":359,"low":323,"close":360,"change":342,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",44.89,45,44.91,-0.33,467040.10476,2259,44.8909,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":305,"percent_change":306,"volume":371,"transactions":372,"vwap":373},"2026-09-09",45.21,45.214,45.01,45.06,552757.51299,2026,45.0865,{"date":375,"open":376,"high":377,"low":341,"close":321,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",45.61,45.66,-0.58,-1.27,347259.447402,1792,45.2759,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",45.84,45.92,45.7,45.75,-0.14,-0.31,604360.18512,1847,45.7811,{"date":395,"open":376,"high":386,"low":252,"close":17,"change":95,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",1.12,1389157.003479,2715,45.8662,{"date":401,"open":304,"high":187,"low":304,"close":217,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",0.32,0.71,454340.591036,2047,45.3661,{"date":408,"open":369,"high":251,"low":409,"close":370,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",44.95,-0.16,-0.35,297770.759651,2265,45.119,{"date":416,"open":348,"high":348,"low":417,"close":230,"change":231,"percent_change":232,"volume":418,"transactions":419,"vwap":420},"2026-08-31",45.075,357937.418335,2068,45.1512,{"date":422,"open":377,"high":423,"low":424,"close":241,"change":242,"percent_change":243,"volume":425,"transactions":426,"vwap":427},"2026-08-28",45.71,45.27,630418.268746,1942,45.3675,{"date":429,"open":228,"high":430,"low":431,"close":252,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",45.67,45.36,0.37,0.82,419368.72567,2216,45.536,{"date":438,"open":439,"high":241,"low":439,"close":440,"change":150,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",45.1,45.2,0.09,344504.40451,2373,45.2288,{"date":446,"open":301,"high":339,"low":447,"close":448,"change":449,"percent_change":88,"volume":450,"transactions":451,"vwap":452},"2026-08-25",44.99,45.16,0.1,327943.60272,1940,45.0928,{"date":454,"open":439,"high":455,"low":456,"close":370,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",45.1198,44.96,-0.08,-0.18,334543.240491,1611,45.036,{"date":463,"open":350,"high":209,"low":464,"close":465,"change":210,"percent_change":211,"volume":466,"transactions":467,"vwap":468},"2026-08-21",45.02,45.14,240962.47334,1515,45.1433,{"date":470,"open":304,"high":471,"low":472,"close":447,"change":232,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",45.3099,44.92,-0.57,338594.06309,1788,45.1111,{"date":478,"open":207,"high":479,"low":480,"close":302,"change":81,"percent_change":190,"volume":481,"transactions":482,"vwap":483},"2026-08-19",45.52,45.195,488566.10336,2332,45.3497,{"date":485,"open":209,"high":486,"low":220,"close":304,"change":390,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",45.285,-0.68,418346.845076,2107,45.2049,{"date":492,"open":493,"high":198,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",45.62,45.4,45.42,-0.25,-0.55,389311.8816,1814,45.4915,{"date":502,"open":284,"high":21,"low":503,"close":430,"change":504,"percent_change":22,"volume":505,"transactions":506,"vwap":507},"2026-08-14",45.615,0.05,486331.815203,1448,45.6629,{"date":509,"open":494,"high":510,"low":511,"close":493,"change":211,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",45.65,45.395,0.73,262795.69905,1572,45.527,{"date":517,"open":348,"high":207,"low":301,"close":348,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",0.19,0.42,297548.68313,2707,45.2489,{"date":524,"open":348,"high":207,"low":525,"close":439,"change":526,"percent_change":332,"volume":527,"transactions":528,"vwap":529},"2026-08-11",45.04,-0.04,291045.71001,2270,45.1766,{"date":531,"open":350,"high":302,"low":220,"close":465,"change":342,"percent_change":361,"volume":532,"transactions":533,"vwap":534},"2026-08-10",267098.421381,2491,45.1629,{"date":536,"open":537,"high":538,"low":539,"close":348,"change":211,"percent_change":512,"volume":540,"transactions":541,"vwap":542},"2026-08-07",45.07,45.32,45.0003,284939.32658,2136,45.2138,{"date":544,"open":448,"high":230,"low":545,"close":456,"change":332,"percent_change":333,"volume":546,"transactions":547,"vwap":548},"2026-08-06",44.855,335461.49165,2807,44.9765,{"date":550,"open":448,"high":348,"low":409,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",45.05,0.13,0.29,355918.012966,2783,45.1186,{"date":558,"open":559,"high":359,"low":560,"close":472,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",44.31,44.295,0.76,1.72,391495.78953,2805,44.7012,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",43.79,44.255,44.16,0.4,0.91,492383.454219,2646,44.1259,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":333,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",43.74,43.83,43.24,43.76,-0.45,427346.467629,3181,43.5708,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":441,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",43.88,44.035,43.56,43.96,0.21,900876.746323,4161,43.7756,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",44.45,44.6,43.8607,43.87,-0.65,-1.46,674649.78359,3682,44.2426,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":433,"volume":614,"transactions":615,"vwap":616},"2026-07-28",44.23,44.5599,44.2,44.52,0.36,471853.443264,3175,44.4198,{"date":618,"open":612,"high":322,"low":619,"close":570,"change":263,"percent_change":264,"volume":620,"transactions":621,"vwap":622},"2026-07-27",44.02,571406.05904,2228,44.1683,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":254,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",43.92,44.48,44.17,0.59,319116.1601,2180,44.2653,{"date":633,"open":634,"high":635,"low":581,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",44.07,44.105,43.91,-0.43,-0.97,484744.26339,3281,43.901,{"date":643,"open":559,"high":644,"low":645,"close":646,"change":647,"percent_change":389,"volume":648,"transactions":649,"vwap":650},"2026-07-22",44.5,44.28,44.34,-0.06,646236.637934,3357,44.4034,{"date":652,"open":645,"high":653,"low":654,"close":655,"change":432,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",44.42,44.15,44.4,0.84,452413.9477,2184,44.3309,{"date":661,"open":662,"high":663,"low":619,"close":664,"change":333,"percent_change":582,"volume":665,"transactions":666,"vwap":667},"2026-07-20",44.37,44.43,44.03,339795.2191,2111,44.1911,{"date":669,"open":670,"high":626,"low":671,"close":609,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",44.24,44.14,-0.42,-0.94,258029.8916,1754,44.3277,{"date":678,"open":644,"high":679,"low":680,"close":681,"change":441,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",44.6998,44.46,44.65,0.2,426920.25333,2178,44.5669,{"date":687,"open":688,"high":689,"low":646,"close":322,"change":22,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",44.47,44.64,0.25,368748.483572,2438,44.4877,{"date":695,"open":696,"high":680,"low":609,"close":598,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",44.38,0.27,0.61,426740.42222,2031,44.3928,{"date":703,"open":704,"high":705,"low":671,"close":706,"change":232,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",44.39,44.545,44.18,-0.59,381669.352662,2027,44.3105,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",44.09,44.475,44.44,0.41,0.93,293700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":135,"percent_change":140,"volume":725,"transactions":9,"vwap":724},"2026-07-09",43.69,44.049999,43.54,44.029999,738500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":526,"percent_change":332,"volume":732,"transactions":9,"vwap":731},"2026-07-08",43.51,43.63,43.2,43.57,304900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":305,"percent_change":496,"volume":739,"transactions":9,"vwap":738},"2026-07-07",43.68,43.78,43.52,43.61,284800,{"date":741,"open":742,"high":568,"low":743,"close":744,"change":200,"percent_change":101,"volume":745,"transactions":9,"vwap":744},"2026-07-06",43.58,43.5,43.72,342100,{"date":747,"open":737,"high":748,"low":749,"close":750,"change":751,"percent_change":81,"volume":752,"transactions":9,"vwap":750},"2026-07-02",43.73,43.16,43.49,0.06,484300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":210,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",43.29,43.646,43.14,43.43,0.35,307400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":690,"percent_change":37,"volume":767,"transactions":9,"vwap":766},"2026-06-30",43.02,43.3,42.95,43.28,234000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":553,"percent_change":191,"volume":774,"transactions":9,"vwap":773},"2026-06-29",42.96,43.049999,42.63,43.029999,217600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":23,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",42.41,42.86,42.375,42.74,0.56,279200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",42.91,42.92,42.425,42.5,-0.32,-0.75,364400,{"date":793,"open":794,"high":795,"low":780,"close":796,"change":526,"percent_change":332,"volume":797,"transactions":9,"vwap":796},"2026-06-24",42.85,43.21,42.82,240200,{"date":799,"open":800,"high":771,"low":801,"close":778,"change":232,"percent_change":802,"volume":803,"transactions":9,"vwap":778},"2026-06-23",42.73,42.645,-0.6,873600,{"date":805,"open":730,"high":806,"low":807,"close":808,"change":221,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-22",43.468,43,43.12,-0.3,376000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":682,"percent_change":135,"volume":817,"transactions":9,"vwap":816},"2026-06-18",43.41,43.44,43.175,43.25,310900,{"date":819,"open":820,"high":821,"low":785,"close":771,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":771},"2026-06-17",43.77,43.795,-0.74,-1.69,465300,{"date":826,"open":601,"high":636,"low":744,"close":568,"change":263,"percent_change":264,"volume":827,"transactions":9,"vwap":568},"2026-06-16",298500,{"date":829,"open":581,"high":830,"low":581,"close":831,"change":101,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",44.040001,43.8,1.22,630700,{"date":835,"open":816,"high":836,"low":807,"close":837,"change":200,"percent_change":101,"volume":838,"transactions":9,"vwap":837},"2026-06-12",43.46,43.27,584600,{"date":840,"open":772,"high":841,"low":842,"close":843,"change":37,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-11",43.155,42.39,43.040001,1.37,363900,{"date":847,"open":796,"high":848,"low":849,"close":850,"change":707,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-10",43.080002,42.42,42.46,-1.37,599100,{"date":854,"open":795,"high":855,"low":856,"close":771,"change":526,"percent_change":332,"volume":857,"transactions":9,"vwap":771},"2026-06-09",43.432,42.33,455300,{"date":859,"open":860,"high":861,"low":843,"close":862,"change":231,"percent_change":274,"volume":863,"transactions":9,"vwap":862},"2026-06-08",43.31,43.48,43.09,738600,{"date":865,"open":744,"high":866,"low":843,"close":795,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":795},"2026-06-05",43.845,-0.73,-1.66,397000,{"date":871,"open":748,"high":872,"low":721,"close":873,"change":571,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",44.0099983,43.94,0.92,320700,{"date":877,"open":581,"high":878,"low":728,"close":723,"change":361,"percent_change":790,"volume":879,"transactions":9,"vwap":723},"2026-06-03",43.85,403400,{"date":881,"open":568,"high":882,"low":736,"close":601,"change":457,"percent_change":458,"volume":883,"transactions":9,"vwap":601},"2026-06-02",43.98,436000,{"date":885,"open":748,"high":872,"low":735,"close":886,"change":200,"percent_change":101,"volume":887,"transactions":9,"vwap":886},"2026-06-01",43.95,433900,{"date":889,"open":748,"high":890,"low":735,"close":744,"change":891,"percent_change":504,"volume":892,"transactions":9,"vwap":744},"2026-05-29",43.89,0.02,345700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-28",43.37,43.71,43.33,43.7,0.3,0.69,970800,{"date":903,"open":897,"high":904,"low":897,"close":905,"change":504,"percent_change":253,"volume":906,"transactions":9,"vwap":905},"2026-05-27",43.559,43.4,346000,{"date":908,"open":905,"high":836,"low":837,"close":909,"change":441,"percent_change":592,"volume":910,"transactions":9,"vwap":909},"2026-05-26",43.35,349300,{"date":912,"open":913,"high":914,"low":757,"close":915,"change":200,"percent_change":101,"volume":916,"transactions":9,"vwap":915},"2026-05-22",43.23,43.38,43.26,480000,{"date":918,"open":919,"high":920,"low":921,"close":773,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":773},"2026-05-21",42.78,43.084999,42.53,0.07,0.16,630600,{"date":926,"open":927,"high":770,"low":928,"close":770,"change":101,"percent_change":929,"volume":930,"transactions":9,"vwap":770},"2026-05-20",42.57,42.38,1.25,573800,{"date":932,"open":933,"high":934,"low":777,"close":935,"change":361,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",42.64,42.68,42.43,-0.77,667800,{"date":939,"open":940,"high":941,"low":921,"close":940,"change":253,"percent_change":351,"volume":942,"transactions":9,"vwap":940},"2026-05-18",42.76,42.94,889900,{"date":944,"open":778,"high":785,"low":933,"close":933,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-05-15",-0.46,-1.07,266600,{"date":949,"open":785,"high":950,"low":951,"close":952,"change":432,"percent_change":130,"volume":953,"transactions":9,"vwap":952},"2026-05-14",43.22,42.9,43.099998,404000,{"date":955,"open":956,"high":957,"low":958,"close":800,"change":959,"percent_change":571,"volume":960,"transactions":9,"vwap":800},"2026-05-13",42.52,42.795,42.45,0.17,390600,{"date":962,"open":788,"high":772,"low":963,"close":964,"change":922,"percent_change":923,"volume":965,"transactions":9,"vwap":964},"2026-05-12",42.27,42.56,426300,{"date":967,"open":968,"high":800,"low":850,"close":969,"change":458,"percent_change":672,"volume":970,"transactions":9,"vwap":969},"2026-05-11",42.6,42.49,458000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":441,"percent_change":592,"volume":977,"transactions":9,"vwap":976},"2026-05-08",42.71,42.81,42.622,42.67,388300,{"date":979,"open":800,"high":796,"low":980,"close":981,"change":221,"percent_change":809,"volume":982,"transactions":9,"vwap":981},"2026-05-07",42.511,42.58,464600,{"date":984,"open":842,"high":985,"low":986,"close":973,"change":191,"percent_change":987,"volume":988,"transactions":9,"vwap":973},"2026-05-06",42.715,42.37,1.62,508500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":592,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",41.92,42.16,41.88,42.029999,0.5,489100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":361,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-04",42.040001,42.12,41.67,41.82,-0.78,314100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":891,"volume":1012,"transactions":9,"vwap":1010},"2026-05-01",42.29,42.4,42.125,42.15,0.01,411500,{"date":1014,"open":993,"high":1015,"low":1016,"close":1017,"change":200,"percent_change":157,"volume":1018,"transactions":9,"vwap":1017},"2026-04-30",42.201,41.73,42.14,460100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1021,"change":389,"percent_change":361,"volume":1024,"transactions":9,"vwap":1021},"2026-04-29",41.91,41.98,41.79,580000,{"date":1026,"open":1017,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":582,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",42.2,41.97,42.049999,-0.19,391400,{"date":1033,"open":1022,"high":1034,"low":1022,"close":1035,"change":592,"percent_change":995,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",42.26,42.24,1439800,{"date":1038,"open":993,"high":1039,"low":1040,"close":994,"change":23,"percent_change":1041,"volume":1042,"transactions":9,"vwap":994},"2026-04-24",42.13,41.77,0.57,367000,{"date":1044,"open":993,"high":1045,"low":1046,"close":1023,"change":1047,"percent_change":243,"volume":1048,"transactions":9,"vwap":1023},"2026-04-23",42.0099983,41.37,-0.21,744200,{"date":1050,"open":1051,"high":992,"low":1052,"close":1053,"change":518,"percent_change":58,"volume":1054,"transactions":9,"vwap":1053},"2026-04-22",42.080002,41.93,42,366300,{"date":1056,"open":1057,"high":856,"low":1058,"close":1059,"change":411,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",42.22,41.78,41.81,-0.83,550700,{"date":1063,"open":1064,"high":1065,"low":1022,"close":992,"change":263,"percent_change":264,"volume":1066,"transactions":9,"vwap":992},"2026-04-20",42.02,42.21,718700,{"date":1068,"open":1069,"high":1007,"low":1023,"close":1070,"change":352,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-17",41.83,42.17,1.49,602000,{"date":1074,"open":1075,"high":1076,"low":1046,"close":1077,"change":210,"percent_change":613,"volume":1078,"transactions":9,"vwap":1077},"2026-04-16",41.53,41.61,41.55,402200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":254,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-15",41.18,41.49,41.09,41.4,0.63,803100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-14",40.8,41.14,40.785,0.44,1.08,422500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-13",40.18,40.7,40.040001,0.39,0.97,499200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":342,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",40.51,40.52,40.21,40.31,-0.37,1270300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":923,"percent_change":571,"volume":1117,"transactions":9,"vwap":1116},"2026-04-09",40.23,40.5,40.09,40.46,489800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":874,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-08",40.36,40.435,40.14,40.3,2.34,404100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":221,"percent_change":361,"volume":1132,"transactions":9,"vwap":1131},"2026-04-07",39.33,39.44,39.02,39.38,954900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":690,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",39.27,39.53,39.24,39.51,0.64,486700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1011,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",38.77,39.409,38.66,39.26,0.03,753500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":697,"percent_change":900,"volume":1155,"transactions":9,"vwap":1154},"2026-04-01",39.18,39.435,39.09,39.25,631400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",38.35,39.060001,38.28,38.98,1.03,2.71,412700,{"date":1166,"open":1167,"high":1168,"low":25,"close":1169,"change":264,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",38.27,38.31,37.95,-0.05,520600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":868,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",38.43,37.86,37.97,-0.64,820700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",38.91,39.13,38.55,38.61,-0.52,-1.33,431600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1182,"change":1193,"percent_change":432,"volume":1194,"transactions":9,"vwap":1182},"2026-03-25",39.3,39.469,39.029999,0.143,1112400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-24",38.88,39.22,38.795,38.987,-0.133,-0.34,404700,{"date":1205,"open":1137,"high":1206,"low":1207,"close":1208,"change":44,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-23",39.485,38.985,39.12,1.24,365600,{"date":1212,"open":1213,"high":1213,"low":1174,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",39.099998,38.64,-0.56,-1.43,376200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1170,"percent_change":221,"volume":1224,"transactions":9,"vwap":1223},"2026-03-19",39.040001,39.35,38.94,39.2,573000,{"date":1226,"open":1227,"high":1228,"low":1154,"close":1154,"change":378,"percent_change":603,"volume":1229,"transactions":9,"vwap":1154},"2026-03-18",39.65,39.72,403200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1232,"change":697,"percent_change":191,"volume":1235,"transactions":9,"vwap":1232},"2026-03-17",39.83,40.07,39.78,586600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":899,"percent_change":561,"volume":1242,"transactions":9,"vwap":1241},"2026-03-16",39.58,39.785,39.5,39.56,291000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1146,"change":1047,"percent_change":324,"volume":1248,"transactions":9,"vwap":1146},"2026-03-13",39.66,39.87,39.16,389300,{"date":1250,"open":1251,"high":1232,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",39.74,39.45,39.47,-0.63,-1.57,378500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1259,"change":263,"percent_change":264,"volume":1262,"transactions":9,"vwap":1259},"2026-03-11",40.099998,40.25,39.863,439100,{"date":1264,"open":1265,"high":1106,"low":1266,"close":1267,"change":333,"percent_change":243,"volume":1268,"transactions":9,"vwap":1267},"2026-03-10",40.26,39.995,40.11,474800,{"date":1270,"open":1245,"high":1271,"low":1272,"close":1108,"change":690,"percent_change":352,"volume":1273,"transactions":9,"vwap":1108},"2026-03-09",40.4,39.345,1711100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":473,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-06",40.16,40.205,39.825,40.060001,-1.4,543700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":333,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-05",40.66,40.82,40.285,40.63,-0.49,610000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":959,"percent_change":519,"volume":1296,"transactions":9,"vwap":1295},"2026-03-04",40.75,40.98,40.57,40.83,733500,{"date":1298,"open":1265,"high":1089,"low":1299,"close":1284,"change":789,"percent_change":1003,"volume":1300,"transactions":9,"vwap":1284},"2026-03-03",39.92,421600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1293,"change":441,"percent_change":88,"volume":1306,"transactions":9,"vwap":1293},"2026-03-02",40.47,41.084999,40.32,477500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-27",40.9,40.96,40.73,40.89,-0.41,-0.99,370500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":891,"percent_change":504,"volume":1322,"transactions":9,"vwap":1321},"2026-02-26",41.36,41.415,41.029999,41.3,405600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":402,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-25",41.13,41.355,41.080002,41.28,0.78,336900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1310,"change":80,"percent_change":656,"volume":1336,"transactions":9,"vwap":1310},"2026-02-24",40.61,41.02,40.559,459700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":946,"volume":1344,"transactions":9,"vwap":1342},"2026-02-23",40.99,41.099998,40.438,40.62,-0.44,589200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":351,"percent_change":900,"volume":1351,"transactions":9,"vwap":1350},"2026-02-20",40.64,41.075001,40.6,41.060001,593100,{"date":1353,"open":1354,"high":1312,"low":1355,"close":1356,"change":1030,"percent_change":945,"volume":1357,"transactions":9,"vwap":1356},"2026-02-19",40.79,40.58,40.78,519200,{"date":1359,"open":1292,"high":1083,"low":1360,"close":1361,"change":211,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-18",40.691,40.97,0.81,552800,{"date":1365,"open":1355,"high":1366,"low":1367,"close":1347,"change":922,"percent_change":959,"volume":1368,"transactions":9,"vwap":1347},"2026-02-17",40.766,40.235,754200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1294,"change":441,"percent_change":88,"volume":1374,"transactions":9,"vwap":1294},"2026-02-13",40.53,40.805,40.33,755600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-12",41.42,41.477,40.48,-0.82,-1.99,760000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1321,"change":389,"percent_change":1202,"volume":1388,"transactions":9,"vwap":1321},"2026-02-11",41.66,41.694,41.255,741100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":110,"percent_change":1313,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",41.62,41.69,41.41,41.44,615800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1076,"change":200,"percent_change":781,"volume":1401,"transactions":9,"vwap":1076},"2026-02-09",41.34,41.678,41.296,470900,{"date":1403,"open":1309,"high":1404,"low":1309,"close":1405,"change":1329,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-06",41.485,41.38,1.92,518000,{"date":1409,"open":1311,"high":1410,"low":1411,"close":1349,"change":809,"percent_change":867,"volume":1412,"transactions":9,"vwap":1349},"2026-02-05",40.875,40.485,1358600,{"date":1414,"open":1320,"high":1415,"low":1292,"close":1309,"change":342,"percent_change":1109,"volume":1416,"transactions":9,"vwap":1309},"2026-02-04",41.145,5883300,{"date":1418,"open":1084,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-03",41.47,40.77,41.049999,-0.38,-0.92,712100,{"date":1426,"open":1427,"high":1428,"low":1327,"close":1429,"change":23,"percent_change":37,"volume":1430,"transactions":9,"vwap":1429},"2026-02-02",41.11,41.513,41.43,556700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":496,"percent_change":802,"volume":1437,"transactions":9,"vwap":1436},"2026-01-30",41.2,41.31,40.91,41.19,575600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1394,"change":526,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1394},"2026-01-29",41.46,41.51,40.88,-0.1,708800,{"date":1446,"open":1447,"high":1385,"low":1448,"close":1449,"change":389,"percent_change":1202,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",41.65,41.39,41.48,450200,{"date":1452,"open":1453,"high":1385,"low":1449,"close":1391,"change":592,"percent_change":95,"volume":1454,"transactions":9,"vwap":1391},"2026-01-27",41.5,520000,{"date":1456,"open":1457,"high":1440,"low":1457,"close":1393,"change":23,"percent_change":37,"volume":1458,"transactions":9,"vwap":1393},"2026-01-26",41.22,381200,{"date":1460,"open":1461,"high":1462,"low":1421,"close":1463,"change":504,"percent_change":253,"volume":1464,"transactions":9,"vwap":1463},"2026-01-23",41.12,41.215,41.17,573900,{"date":1466,"open":1327,"high":1467,"low":1320,"close":1461,"change":351,"percent_change":900,"volume":1468,"transactions":9,"vwap":1461},"2026-01-22",41.26,592800,{"date":1470,"open":1105,"high":1471,"low":1472,"close":1473,"change":51,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",41.025002,40.466,40.84,1.21,1387500,{"date":1477,"open":1478,"high":1089,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",40.59,40.295,40.35,-0.86,-2.09,1447300,{"date":1485,"open":1394,"high":1440,"low":1486,"close":1487,"change":410,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",41.185,41.21,-0.39,665800,{"date":1491,"open":1377,"high":1077,"low":1492,"close":1046,"change":552,"percent_change":402,"volume":1493,"transactions":9,"vwap":1046},"2026-01-15",41.357,784600,{"date":1495,"open":1467,"high":1328,"low":1496,"close":1497,"change":110,"percent_change":1313,"volume":1498,"transactions":9,"vwap":1497},"2026-01-14",40.985,41.24,470800,{"date":1500,"open":1419,"high":1077,"low":1501,"close":1393,"change":647,"percent_change":389,"volume":1502,"transactions":9,"vwap":1393},"2026-01-13",41.247,429300,{"date":1504,"open":1328,"high":1082,"low":1505,"close":1419,"change":1147,"percent_change":922,"volume":1506,"transactions":9,"vwap":1419},"2026-01-12",41.25,503400,{"date":1508,"open":1046,"high":1509,"low":1457,"close":1394,"change":441,"percent_change":88,"volume":1510,"transactions":9,"vwap":1394},"2026-01-09",41.52,1001500,{"date":1512,"open":1433,"high":1448,"low":1513,"close":1514,"change":922,"percent_change":959,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",41.146,41.35,497400,{"date":1517,"open":1419,"high":1518,"low":1457,"close":1328,"change":221,"percent_change":390,"volume":1519,"transactions":9,"vwap":1328},"2026-01-07",41.498,475000,{"date":1521,"open":1321,"high":1522,"low":1497,"close":1393,"change":592,"percent_change":95,"volume":1523,"transactions":9,"vwap":1393},"2026-01-06",41.445,2730300,{"date":1525,"open":1083,"high":1526,"low":1083,"close":1433,"change":23,"percent_change":628,"volume":1527,"transactions":9,"vwap":1433},"2026-01-05",41.338,460200,{"date":1529,"open":1334,"high":1327,"low":1356,"close":1310,"change":253,"percent_change":553,"volume":1530,"transactions":9,"vwap":1310},"2026-01-02",477800,{"date":1532,"open":146,"high":1436,"low":1473,"close":1473,"change":361,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1473},"2025-12-31",-0.8,501800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1463,"change":457,"percent_change":1030,"volume":1540,"transactions":9,"vwap":1463},"2025-12-30",41.23,41.256,41.135,432400,{"date":1542,"open":1537,"high":1434,"low":1543,"close":1505,"change":410,"percent_change":1488,"volume":1544,"transactions":9,"vwap":1505},"2025-12-29",41.115,431700,{"date":1546,"open":1377,"high":1547,"low":1548,"close":1393,"change":449,"percent_change":23,"volume":1549,"transactions":9,"vwap":1393},"2025-12-26",41.455,41.315,347900,{"date":1551,"open":1436,"high":1393,"low":1463,"close":1434,"change":441,"percent_change":88,"volume":1552,"transactions":9,"vwap":1434},"2025-12-24",534300,{"date":1554,"open":1320,"high":1457,"low":1471,"close":1457,"change":682,"percent_change":51,"volume":1555,"transactions":9,"vwap":1457},"2025-12-23",672000,{"date":1557,"open":1339,"high":1558,"low":1559,"close":1334,"change":1560,"percent_change":1092,"volume":1561,"transactions":9,"vwap":1334},"2025-12-22",41.106,40.974,0.18,470300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1473,"change":432,"percent_change":572,"volume":1552,"transactions":9,"vwap":1473},"2025-12-19",40.54,40.93,40.535,{"date":1568,"open":1287,"high":1569,"low":1570,"close":1303,"change":274,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1303},"2025-12-18",40.74,40.365,-0.69,899400,{"date":1574,"open":1436,"high":1575,"low":1576,"close":1292,"change":1343,"percent_change":946,"volume":1577,"transactions":9,"vwap":1292},"2025-12-17",41.204,40.71,527200,{"date":1579,"open":1467,"high":1514,"low":1580,"close":1436,"change":389,"percent_change":1202,"volume":1581,"transactions":9,"vwap":1436},"2025-12-16",40.975,663900,{"date":1583,"open":1584,"high":1391,"low":1487,"close":1585,"change":264,"percent_change":1170,"volume":1586,"transactions":9,"vwap":1585},"2025-12-15",41.56,41.33,454700,{"date":1588,"open":1589,"high":1059,"low":1505,"close":1514,"change":1590,"percent_change":602,"volume":1591,"transactions":9,"vwap":1514},"2025-12-12",41.75,-0.27,475500,{"date":1593,"open":1393,"high":1594,"low":1328,"close":1391,"change":81,"percent_change":80,"volume":1595,"transactions":9,"vwap":1391},"2025-12-11",41.68,521400,{"date":1597,"open":1598,"high":1599,"low":1461,"close":1449,"change":402,"percent_change":1329,"volume":1600,"transactions":9,"vwap":1449},"2025-12-10",41.15,41.59,1614000,{"date":1602,"open":1328,"high":1398,"low":1539,"close":146,"change":305,"percent_change":1590,"volume":1603,"transactions":9,"vwap":146},"2025-12-09",428900,{"date":1605,"open":1377,"high":1606,"low":1607,"close":1608,"change":342,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-08",41.443,41.175,41.27,-0.36,579200,{"date":1612,"open":1514,"high":1613,"low":1585,"close":1377,"change":253,"percent_change":553,"volume":1614,"transactions":9,"vwap":1377},"2025-12-05",41.54,376600,{"date":1616,"open":1321,"high":1514,"low":1598,"close":1321,"change":441,"percent_change":88,"volume":1617,"transactions":9,"vwap":1321},"2025-12-04",404300,{"date":1619,"open":1327,"high":1620,"low":1621,"close":1487,"change":1560,"percent_change":1092,"volume":1622,"transactions":9,"vwap":1487},"2025-12-03",41.29,41.040001,397900,{"date":1624,"open":1083,"high":1625,"low":1626,"close":1320,"change":922,"percent_change":959,"volume":1586,"transactions":9,"vwap":1320},"2025-12-02",41.165,40.905,{"date":1628,"open":1311,"high":146,"low":1629,"close":1310,"change":1011,"percent_change":891,"volume":1630,"transactions":9,"vwap":1310},"2025-12-01",40.68,430800,{"date":1632,"open":1435,"high":1633,"low":1634,"close":1635,"change":1147,"percent_change":922,"volume":1636,"transactions":9,"vwap":1635},"2025-11-28",41,40.86,40.95,184000,{"date":1638,"open":1639,"high":1640,"low":1311,"close":1641,"change":254,"percent_change":1139,"volume":1642,"transactions":9,"vwap":1641},"2025-11-26",40.76,41.0099983,40.92,689000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1284,"change":613,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1284},"2025-11-25",40.19,40.675,40.095001,0.89,580200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1123,"change":58,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1123},"2025-11-24",40.049999,40.385,39.9,1.13,581000,{"date":1658,"open":1659,"high":1645,"low":1128,"close":1660,"change":95,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-21",39.49,39.85,1.3,834800,{"date":1664,"open":1371,"high":1665,"low":1666,"close":1667,"change":378,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-20",40.67,39.28,39.34,-1.45,642900,{"date":1671,"open":1672,"high":1265,"low":1673,"close":1299,"change":552,"percent_change":211,"volume":1674,"transactions":9,"vwap":1299},"2025-11-19",39.88,39.75,1067000,{"date":1676,"open":1232,"high":1652,"low":1677,"close":1678,"change":1679,"percent_change":497,"volume":1680,"transactions":9,"vwap":1678},"2025-11-18",39.525,39.79,-0.22,615000,{"date":1682,"open":1480,"high":1564,"low":1678,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-17",40.0099983,-0.47,-1.16,464300,{"date":1688,"open":1107,"high":1689,"low":1279,"close":1379,"change":332,"percent_change":1679,"volume":1690,"transactions":9,"vwap":1379},"2025-11-14",40.715,515700,{"date":1692,"open":1693,"high":1340,"low":1114,"close":1294,"change":275,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1294},"2025-11-13",41.07,-1.48,624300,{"date":1697,"open":1505,"high":1698,"low":1461,"close":1081,"change":449,"percent_change":23,"volume":1699,"transactions":9,"vwap":1081},"2025-11-12",41.276,655700,{"date":1701,"open":1312,"high":146,"low":1702,"close":1327,"change":449,"percent_change":23,"volume":1703,"transactions":9,"vwap":1327},"2025-11-11",40.87,584700,{"date":1705,"open":1420,"high":1706,"low":1707,"close":1293,"change":1139,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1293},"2025-11-10",41.044998,40.615,1.59,538500,{"date":1711,"open":1712,"high":1355,"low":1713,"close":1714,"change":441,"percent_change":88,"volume":1715,"transactions":9,"vwap":1714},"2025-11-07",40.080002,39.775,40.34,1533800,{"date":1717,"open":1333,"high":1284,"low":1718,"close":1260,"change":1109,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1260},"2025-11-06",40.13,-0.91,1100800,{"date":1722,"open":1106,"high":1312,"low":1723,"close":1342,"change":22,"percent_change":697,"volume":1724,"transactions":9,"vwap":1342},"2025-11-05",40.445,846900,{"date":1726,"open":1333,"high":1727,"low":1728,"close":1105,"change":1288,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1105},"2025-11-04",40.755,40.475,-1.2,543600,{"date":1732,"open":1081,"high":1081,"low":1420,"close":1633,"change":264,"percent_change":1170,"volume":1733,"transactions":9,"vwap":1633},"2025-11-03",706400,{"date":1735,"open":1487,"high":1736,"low":1309,"close":1334,"change":150,"percent_change":449,"volume":1737,"transactions":9,"vwap":1334},"2025-10-31",41.238,500900,{"date":1739,"open":1325,"high":1740,"low":1293,"close":1293,"change":1202,"percent_change":1380,"volume":1741,"transactions":9,"vwap":1293},"2025-10-30",41.385,697300,{"date":1743,"open":1449,"high":1744,"low":1325,"close":1745,"change":1746,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-29",41.635,41.32,0,744800,{"date":1749,"open":1608,"high":1419,"low":1607,"close":1745,"change":891,"percent_change":504,"volume":1750,"transactions":9,"vwap":1745},"2025-10-28",559100,{"date":1752,"open":1693,"high":1321,"low":1693,"close":1321,"change":628,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1321},"2025-10-27",1.45,1240800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1576,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1576},"2025-10-24",40.65,40.85,40.635,0.38,0.94,382100,{"date":1764,"open":1714,"high":1116,"low":1107,"close":1373,"change":253,"percent_change":899,"volume":1765,"transactions":9,"vwap":1373},"2025-10-23",493900,{"date":1767,"open":1105,"high":1105,"low":1768,"close":1107,"change":1202,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1107},"2025-10-22",39.97,-0.84,872500,{"date":1772,"open":1773,"high":1478,"low":1120,"close":1774,"change":504,"percent_change":253,"volume":1775,"transactions":9,"vwap":1774},"2025-10-21",40.45,40.55,499400,{"date":1777,"open":1107,"high":1294,"low":1778,"close":1114,"change":1779,"percent_change":1661,"volume":852,"transactions":9,"vwap":1114},"2025-10-20",40.2,0.52,{"date":1781,"open":1245,"high":1647,"low":1782,"close":1783,"change":23,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-17",39.64,39.98,0.6,662400,{"date":1787,"open":1718,"high":1788,"low":1789,"close":1251,"change":274,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1251},"2025-10-16",40.17,39.54,-0.7,2727900,{"date":1793,"open":1107,"high":1794,"low":1795,"close":1796,"change":959,"percent_change":314,"volume":1797,"transactions":9,"vwap":1796},"2025-10-15",40.38,39.7,40.02,555000,{"date":1799,"open":1241,"high":1800,"low":1221,"close":1660,"change":526,"percent_change":1443,"volume":1801,"transactions":9,"vwap":1660},"2025-10-14",40.075001,677800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":995,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-13",39.84,39.985,39.685,39.89,1.27,652900,{"date":1811,"open":1773,"high":1564,"low":1272,"close":1812,"change":638,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-10",39.39,-2.4,690000,{"date":1816,"open":1347,"high":1347,"low":1817,"close":1120,"change":458,"percent_change":1343,"volume":1818,"transactions":9,"vwap":1120},"2025-10-09",40.294,735800,{"date":1820,"open":1821,"high":1822,"low":1120,"close":1564,"change":518,"percent_change":125,"volume":1823,"transactions":9,"vwap":1564},"2025-10-08",40.44,40.565,422200,{"date":1825,"open":1355,"high":1347,"low":1826,"close":1480,"change":110,"percent_change":672,"volume":1224,"transactions":9,"vwap":1480},"2025-10-07",40.244,{"date":1828,"open":1342,"high":1342,"low":1271,"close":1106,"change":1011,"percent_change":891,"volume":1829,"transactions":9,"vwap":1106},"2025-10-06",813100,{"date":1831,"open":1371,"high":1832,"low":1833,"close":1105,"change":264,"percent_change":1170,"volume":1834,"transactions":9,"vwap":1105},"2025-10-03",40.69,40.431,1464900,{"date":1836,"open":1106,"high":1837,"low":1480,"close":1371,"change":449,"percent_change":690,"volume":1838,"transactions":9,"vwap":1371},"2025-10-02",40.548,897300,{"date":1840,"open":1113,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":682,"volume":1845,"transactions":9,"vwap":1843},"2025-10-01",40.49,40.195,40.43,0.08,462900,{"date":1847,"open":1788,"high":1120,"low":1712,"close":1480,"change":682,"percent_change":995,"volume":1848,"transactions":9,"vwap":1480},"2025-09-30",2327600,{"date":1850,"open":1113,"high":1260,"low":1279,"close":1851,"change":441,"percent_change":88,"volume":1852,"transactions":9,"vwap":1851},"2025-09-29",40.15,808800,{"date":1854,"open":1246,"high":1279,"low":1855,"close":1279,"change":23,"percent_change":1784,"volume":1856,"transactions":9,"vwap":1279},"2025-09-26",39.8,619400,{"date":1858,"open":1251,"high":1232,"low":1859,"close":1860,"change":1443,"percent_change":496,"volume":1861,"transactions":9,"vwap":1860},"2025-09-25",39.55,39.82,431900,{"date":1863,"open":1276,"high":1276,"low":1860,"close":1299,"change":221,"percent_change":789,"volume":1864,"transactions":9,"vwap":1299},"2025-09-24",342500,{"date":1866,"open":1107,"high":1305,"low":1867,"close":1652,"change":110,"percent_change":672,"volume":1868,"transactions":9,"vwap":1652},"2025-09-23",39.964,620100,{"date":1870,"open":1232,"high":1113,"low":1871,"close":1872,"change":211,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-22",39.819,40.22,0.83,276400,{"date":1876,"open":1804,"high":1877,"low":1878,"close":1807,"change":518,"percent_change":44,"volume":1879,"transactions":9,"vwap":1807},"2025-09-19",39.93,39.681,442100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1795,"change":254,"percent_change":294,"volume":1885,"transactions":9,"vwap":1795},"2025-09-18",39.61,39.76,39.535,342400,{"date":1887,"open":1253,"high":1782,"low":1888,"close":1129,"change":526,"percent_change":1443,"volume":1889,"transactions":9,"vwap":1129},"2025-09-17",39.154,386600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1443,"percent_change":496,"volume":1896,"transactions":9,"vwap":1895},"2025-09-16",39.57,39.614,39.41,39.48,1173900,{"date":1898,"open":1138,"high":1899,"low":1659,"close":1238,"change":253,"percent_change":899,"volume":1900,"transactions":9,"vwap":1238},"2025-09-15",39.6,331700,{"date":1902,"open":1138,"high":1241,"low":1903,"close":1904,"change":231,"percent_change":809,"volume":1905,"transactions":9,"vwap":1904},"2025-09-12",39.43,39.46,334600,{"date":1907,"open":1146,"high":1908,"low":1146,"close":1238,"change":716,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1238},"2025-09-11",39.615,1.05,627500,{"date":1912,"open":1913,"high":1221,"low":1914,"close":1915,"change":263,"percent_change":285,"volume":1916,"transactions":9,"vwap":1915},"2025-09-10",39.32,39.07,39.17,456000,{"date":1918,"open":1153,"high":1919,"low":1920,"close":1151,"change":441,"percent_change":200,"volume":1921,"transactions":9,"vwap":1151},"2025-09-09",39.205,38.97,462800,{"date":1923,"open":1914,"high":1915,"low":1924,"close":1153,"change":150,"percent_change":449,"volume":960,"transactions":9,"vwap":1153},"2025-09-08",39,{"date":1926,"open":1223,"high":1913,"low":1927,"close":1928,"change":342,"percent_change":1422,"volume":1929,"transactions":9,"vwap":1928},"2025-09-05",38.83,39.049999,1908500,{"date":1931,"open":1220,"high":1154,"low":1181,"close":1223,"change":518,"percent_change":51,"volume":1932,"transactions":9,"vwap":1223},"2025-09-04",925000,{"date":1934,"open":1161,"high":1192,"low":1935,"close":1936,"change":402,"percent_change":1873,"volume":1937,"transactions":9,"vwap":1936},"2025-09-03",38.825,39.0099983,446600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1109,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-02",38.56,38.74,38.4,38.69,-0.95,473500,{"date":1947,"open":1182,"high":1948,"low":1949,"close":1159,"change":110,"percent_change":637,"volume":1950,"transactions":9,"vwap":1159},"2025-08-29",39.21,38.92,725900,{"date":1952,"open":1953,"high":1666,"low":1954,"close":1953,"change":1011,"percent_change":1147,"volume":1955,"transactions":9,"vwap":1953},"2025-08-28",39.23,39.021,496000,{"date":1957,"open":1153,"high":1953,"low":1153,"close":1198,"change":1844,"percent_change":682,"volume":1958,"transactions":9,"vwap":1198},"2025-08-27",652200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":923,"percent_change":716,"volume":1964,"transactions":9,"vwap":1962},"2025-08-26",38.95,39.14,38.884,496200,{"date":1966,"open":1159,"high":1182,"low":1961,"close":1161,"change":332,"percent_change":242,"volume":1967,"transactions":9,"vwap":1161},"2025-08-25",468600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1914,"change":628,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1914},"2025-08-22",38.53,39.175,1.53,402800,{"date":1975,"open":1976,"high":1977,"low":1158,"close":1978,"change":332,"percent_change":242,"volume":1979,"transactions":9,"vwap":1978},"2025-08-21",38.51,38.555,38.48,556800,{"date":1981,"open":1214,"high":1943,"low":1982,"close":1983,"change":286,"percent_change":458,"volume":1984,"transactions":9,"vwap":1983},"2025-08-20",38.25,38.57,446000,{"date":1986,"open":1987,"high":1949,"low":1988,"close":1214,"change":1047,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1214},"2025-08-19",38.86,38.59,-0.54,2390400,{"date":1992,"open":1993,"high":1197,"low":1994,"close":1995,"change":150,"percent_change":449,"volume":1996,"transactions":9,"vwap":1995},"2025-08-18",38.81,38.76,38.85,467700,{"date":1998,"open":1920,"high":1920,"low":1999,"close":1993,"change":231,"percent_change":390,"volume":2000,"transactions":9,"vwap":1993},"2025-08-15",38.735,419900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1443,"percent_change":232,"volume":2007,"transactions":9,"vwap":2006},"2025-08-14",38.8,38.966,38.767,38.93,625900,{"date":2009,"open":1987,"high":1220,"low":1927,"close":1192,"change":553,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1192},"2025-08-13",0.75,1028700,{"date":2013,"open":2014,"high":1994,"low":2015,"close":1941,"change":58,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1941},"2025-08-12",38.44,38.37,1.18,383600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":458,"percent_change":1684,"volume":2024,"transactions":9,"vwap":2023},"2025-08-11",38.42,38.49,38.235,38.29,809900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":314,"percent_change":1655,"volume":2030,"transactions":9,"vwap":2028},"2025-08-08",38.18,38.47,38.175,418900,{"date":2032,"open":1160,"high":2033,"low":2034,"close":2035,"change":922,"percent_change":1560,"volume":2036,"transactions":9,"vwap":2035},"2025-08-07",38.355,37.885,38.040001,1390400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1176,"change":690,"percent_change":294,"volume":2042,"transactions":9,"vwap":1176},"2025-08-06",37.76,38.060001,37.736,661600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":221,"percent_change":1202,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",37.85,37.92,37.59,37.72,471200,{"date":2051,"open":2052,"high":2045,"low":2052,"close":2045,"change":1139,"percent_change":562,"volume":2053,"transactions":9,"vwap":2045},"2025-08-04",37.41,525000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":72,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-01",37.45,37.48,37,37.21,-1.35,853000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2048,"change":274,"percent_change":822,"volume":2067,"transactions":9,"vwap":2048},"2025-07-31",38.15,38.21,37.635,800300,{"date":2069,"open":2035,"high":2070,"low":2071,"close":2072,"change":285,"percent_change":457,"volume":2073,"transactions":9,"vwap":2072},"2025-07-30",38.2,37.82,38,761200,{"date":2075,"open":2076,"high":1941,"low":2077,"close":2078,"change":1443,"percent_change":232,"volume":2079,"transactions":9,"vwap":2078},"2025-07-29",38.23,37.975,38.029999,400900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":647,"percent_change":410,"volume":2086,"transactions":9,"vwap":2085},"2025-07-28",38.22,38.24,38.089001,38.13,676400,{"date":2088,"open":2089,"high":2083,"low":2090,"close":2091,"change":81,"percent_change":432,"volume":2092,"transactions":9,"vwap":2091},"2025-07-25",38.080002,38.07,38.19,411000,{"date":2094,"open":2095,"high":2091,"low":2096,"close":2097,"change":1147,"percent_change":1844,"volume":2098,"transactions":9,"vwap":2097},"2025-07-24",38.11,38.025002,38.049999,494200,{"date":2100,"open":1175,"high":2078,"low":2039,"close":2101,"change":899,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-23",38.02,0.8,393600,{"date":2105,"open":2047,"high":2106,"low":2107,"close":2048,"change":592,"percent_change":781,"volume":2108,"transactions":9,"vwap":2048},"2025-07-22",37.74,37.44,748000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":441,"percent_change":23,"volume":2115,"transactions":9,"vwap":2114},"2025-07-21",37.55,37.7,37.475,37.51,384300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":332,"percent_change":306,"volume":2121,"transactions":9,"vwap":2120},"2025-07-18",37.58,37.37,37.42,358700,{"date":2123,"open":2124,"high":2125,"low":2059,"close":2114,"change":254,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2114},"2025-07-17",37.23,37.515,0.7,1240500,{"date":2129,"open":2059,"high":2130,"low":2131,"close":2130,"change":518,"percent_change":95,"volume":2132,"transactions":9,"vwap":2130},"2025-07-16",37.25,36.85,635900,{"date":2134,"open":2056,"high":2057,"low":2135,"close":2135,"change":231,"percent_change":789,"volume":2136,"transactions":9,"vwap":2135},"2025-07-15",37.060001,513100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1746,"percent_change":1746,"volume":2143,"transactions":9,"vwap":2142},"2025-07-14",37.14,37.265,37.049999,37.18,420700,{"date":2145,"open":2124,"high":2146,"low":2147,"close":2142,"change":232,"percent_change":1571,"volume":2148,"transactions":9,"vwap":2142},"2025-07-11",37.27,37.12,461800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2107,"change":923,"percent_change":314,"volume":2154,"transactions":9,"vwap":2107},"2025-07-10",37.26,37.497,37.215,541800,{"date":2156,"open":2142,"high":2157,"low":2158,"close":2159,"change":697,"percent_change":512,"volume":2160,"transactions":9,"vwap":2159},"2025-07-09",37.29,37.080002,37.28,542700,{"date":2162,"open":2163,"high":2139,"low":2164,"close":2165,"change":332,"percent_change":306,"volume":2166,"transactions":9,"vwap":2165},"2025-07-08",37.13,36.99,37.0099983,405000,{"date":2168,"open":2130,"high":2169,"low":2170,"close":2171,"change":1590,"percent_change":65,"volume":2172,"transactions":9,"vwap":2171},"2025-07-07",37.329,36.91,37.099998,813300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2119,"change":351,"percent_change":2010,"volume":2178,"transactions":9,"vwap":2119},"2025-07-03",37.2,37.399,37.187,347600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":697,"percent_change":512,"volume":2184,"transactions":9,"vwap":2182},"2025-07-02",36.84,37.09,36.825,591300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1147,"percent_change":1844,"volume":2191,"transactions":9,"vwap":2190},"2025-07-01",36.74,36.92,36.721,36.82,563500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":552,"percent_change":759,"volume":2198,"transactions":9,"vwap":2197},"2025-06-30",36.78,36.87,36.63,36.79,435400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":592,"percent_change":37,"volume":2205,"transactions":9,"vwap":2204},"2025-06-27",36.47,36.69,36.385,36.66,376700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":80,"percent_change":1761,"volume":2211,"transactions":9,"vwap":2209},"2025-06-26",36.23,36.45,36.2,441300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":150,"percent_change":22,"volume":2218,"transactions":9,"vwap":2217},"2025-06-25",36.12,36.159,36,36.11,434000,{"date":2220,"open":2221,"high":2214,"low":2222,"close":2223,"change":211,"percent_change":874,"volume":2224,"transactions":9,"vwap":2223},"2025-06-24",35.95,35.873,36.07,323500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":899,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-23",35.45,35.74,35.25,0.85,242000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":647,"percent_change":110,"volume":2238,"transactions":9,"vwap":2237},"2025-06-20",35.65,35.72,35.33,35.44,312100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2241,"change":504,"percent_change":81,"volume":2244,"transactions":9,"vwap":2241},"2025-06-18",35.5,35.71,35.43,370400,{"date":2246,"open":2247,"high":2242,"low":2243,"close":2227,"change":496,"percent_change":1790,"volume":2248,"transactions":9,"vwap":2227},"2025-06-17",35.61,291200,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":613,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-16",35.53,35.79,35.7,1.02,345400,{"date":2257,"open":2251,"high":2258,"low":2259,"close":2260,"change":945,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-13",35.665,35.26,35.34,-1.28,422000,{"date":2264,"open":2265,"high":2266,"low":2251,"close":2267,"change":210,"percent_change":519,"volume":2268,"transactions":9,"vwap":2267},"2025-06-12",35.56,35.87,35.8,512500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2234,"change":231,"percent_change":1202,"volume":2274,"transactions":9,"vwap":2234},"2025-06-11",35.82,35.89,35.556,2186200,{"date":2276,"open":2277,"high":2271,"low":2278,"close":2279,"change":959,"percent_change":44,"volume":2280,"transactions":9,"vwap":2279},"2025-06-10",35.66,35.62,35.77,522900,{"date":2282,"open":2234,"high":2228,"low":2283,"close":2284,"change":150,"percent_change":22,"volume":2285,"transactions":9,"vwap":2284},"2025-06-09",35.585,35.6,298000,{"date":2287,"open":2288,"high":2234,"low":2289,"close":2265,"change":571,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2265},"2025-06-06",35.51,35.46,1.14,281300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":647,"percent_change":110,"volume":2017,"transactions":9,"vwap":2297},"2025-06-05",35.37,35.47,35.07,35.16,{"date":2299,"open":2300,"high":2294,"low":2301,"close":2301,"change":1746,"percent_change":1746,"volume":2302,"transactions":9,"vwap":2301},"2025-06-04",35.31,35.22,449400,{"date":2304,"open":2305,"high":2300,"low":2306,"close":2301,"change":1560,"percent_change":95,"volume":2307,"transactions":9,"vwap":2301},"2025-06-03",35.049999,35,502000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":81,"percent_change":571,"volume":2314,"transactions":9,"vwap":2313},"2025-06-02",34.81,35.09,34.63,35.040001,459500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":647,"percent_change":110,"volume":2321,"transactions":9,"vwap":2320},"2025-05-30",34.87,34.976,34.535,34.9,361900,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":682,"percent_change":37,"volume":2327,"transactions":9,"vwap":2326},"2025-05-29",35.11,34.7,34.96,551600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":242,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-28",35.02,35.084999,34.75,34.76,-0.66,311200,{"date":2337,"open":2338,"high":2313,"low":2339,"close":2340,"change":191,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",34.69,34.62,34.99,1.98,352100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":232,"percent_change":790,"volume":2349,"transactions":9,"vwap":2348},"2025-05-23",34.099998,34.485,34.080002,34.31,253900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1147,"percent_change":441,"volume":2356,"transactions":9,"vwap":2355},"2025-05-22",34.49,34.77,34.435,34.57,929400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":473,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-21",34.88,35.15,34.47,34.54,-1.62,426400,{"date":2366,"open":2311,"high":2367,"low":2368,"close":2324,"change":389,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2324},"2025-05-20",35.2,34.926,-0.4,300900,{"date":2372,"open":2317,"high":2373,"low":2317,"close":2229,"change":504,"percent_change":81,"volume":2374,"transactions":9,"vwap":2229},"2025-05-19",35.29,218100,{"date":2376,"open":2377,"high":2378,"low":2326,"close":2367,"change":88,"percent_change":1085,"volume":2379,"transactions":9,"vwap":2367},"2025-05-16",35.080002,35.24,331300,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":253,"percent_change":80,"volume":1458,"transactions":9,"vwap":2384},"2025-05-15",34.73,35.029999,34.98,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1844,"percent_change":200,"volume":2391,"transactions":9,"vwap":2390},"2025-05-14",34.83,34.91,34.72,34.86,388600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":553,"percent_change":656,"volume":2398,"transactions":9,"vwap":2397},"2025-05-13",34.56,34.92,34.545,34.78,1024400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2352,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2352},"2025-05-12",34.39,34.53,34.204,1.16,3.48,386800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":221,"percent_change":1488,"volume":2413,"transactions":9,"vwap":2412},"2025-05-09",33.49,33.57,33.3,33.33,282700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":553,"percent_change":130,"volume":2420,"transactions":9,"vwap":2419},"2025-05-08",33.42,33.75,33.26,33.46,396900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":891,"percent_change":751,"volume":2427,"transactions":9,"vwap":2426},"2025-05-07",33.21,33.352,32.92,33.17,287500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":496,"percent_change":790,"volume":2434,"transactions":9,"vwap":2433},"2025-05-06",33.09,33.38,33.0099983,33.15,448400,{"date":2436,"open":2437,"high":2438,"low":2411,"close":2439,"change":221,"percent_change":1488,"volume":2440,"transactions":9,"vwap":2439},"2025-05-05",33.31,33.555,33.4,418000,{"date":2442,"open":2439,"high":2443,"low":2411,"close":2444,"change":716,"percent_change":1209,"volume":2445,"transactions":9,"vwap":2444},"2025-05-02",33.65,33.53,572500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":899,"percent_change":572,"volume":2452,"transactions":9,"vwap":2451},"2025-05-01",33.16,33.39,33.040001,33.12,3076100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":922,"percent_change":592,"volume":2459,"transactions":9,"vwap":2458},"2025-04-30",32.34,32.86,32.0099983,32.82,401300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":88,"percent_change":191,"volume":2466,"transactions":9,"vwap":2465},"2025-04-29",32.37,32.785,32.361,32.75,627900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1746,"percent_change":1746,"volume":2473,"transactions":9,"vwap":2472},"2025-04-28",32.57,32.655,32.17,32.53,301200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2472,"change":682,"percent_change":352,"volume":2479,"transactions":9,"vwap":2472},"2025-04-25",32.32,32.55,32.143,269400,{"date":180,"open":2481,"high":2482,"low":176,"close":2483,"change":352,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},31.71,32.35,32.33,1.96,749000]