[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWJ":3,"homepage-market-summary":31,"stock-historical-RWJ":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWJ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap 600 Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.3385,0.7612,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},56.87,57.1,57.11,56.53,57.53,-0.66,-1.15,171570.060585,62.86,44.7,91042.39825305578,67,4686,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":23,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":40,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":40,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":40},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},37.79,104248,38050441.961517,47.26,"2025-04-25",[183,186,196,207,218,229,238,249,258,269,276,286,297,307,318,327,337,346,356,365,375,386,397,408,417,427,437,445,455,465,474,482,491,500,510,520,528,539,550,561,572,581,592,603,612,619,629,638,647,657,668,677,687,697,706,715,725,732,742,752,762,771,781,788,796,803,810,817,823,830,836,840,845,852,860,865,872,881,888,895,901,905,912,917,923,930,939,948,955,963,971,975,983,990,997,1005,1012,1020,1028,1035,1041,1048,1056,1064,1069,1076,1085,1091,1097,1105,1110,1116,1122,1129,1135,1140,1148,1154,1161,1168,1175,1182,1189,1196,1202,1209,1218,1227,1236,1243,1251,1257,1265,1272,1280,1287,1291,1297,1305,1312,1317,1324,1330,1335,1342,1350,1355,1361,1367,1374,1382,1390,1394,1401,1408,1415,1421,1427,1435,1440,1447,1454,1460,1466,1475,1481,1487,1495,1502,1508,1513,1519,1526,1532,1539,1545,1549,1553,1560,1562,1568,1575,1580,1586,1591,1596,1602,1608,1615,1621,1628,1636,1642,1648,1656,1662,1666,1670,1675,1680,1684,1692,1697,1702,1707,1712,1717,1723,1728,1732,1736,1742,1749,1755,1761,1768,1773,1782,1790,1799,1804,1811,1819,1826,1832,1840,1845,1851,1855,1860,1867,1873,1881,1887,1894,1902,1909,1913,1918,1922,1926,1932,1939,1943,1948,1954,1958,1963,1969,1975,1981,1986,1992,1996,1999,2004,2009,2015,2020,2025,2031,2034,2038,2041,2045,2051,2055,2061,2067,2072,2077,2081,2085,2089,2092,2098,2102,2105,2109,2113,2118,2123,2129,2137,2144,2151,2157,2165,2169,2176,2183,2190,2197,2204,2211,2216,2223,2229,2236,2243,2249,2256,2260,2266,2272,2277,2283,2288,2295,2301,2308,2312,2317,2324,2330,2336,2342,2349,2353,2360,2368,2374,2381,2388,2395,2401,2406,2412,2418,2424,2431,2437,2444,2451,2458,2465,2472,2479,2486,2493,2499,2506,2511,2516,2522,2528,2536,2544,2549,2555,2562,2565,2569,2574,2581,2588,2597,2604,2611,2617,2626,2633,2639,2646,2652],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},1604,56.7919,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",57.71,57.88,57.4201,0.01,0.02,84346.992474,686,57.6273,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",57.16,57.74,56.651,57.52,0.32,0.56,103570.147293,902,57.528,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",57.42,57.6199,57.06,57.2,0.35,0.62,119894.543865,929,57.2883,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",56.13,56.97,55.88,56.85,0.63,1.12,139704.615898,736,56.4887,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",56.92,56.22,-0.49,-0.86,72048.659651,728,56.5274,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",56.86,56.94,56.34,56.71,-0.16,-0.28,116329.761077,1036,56.5934,{"date":250,"open":20,"high":251,"low":252,"close":18,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",57.25,56.58,-0.56,-0.98,145975.809446,1385,56.9414,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",57.31,57.63,57.01,57.43,0.24,0.42,113887.974157,897,57.3248,{"date":270,"open":271,"high":22,"low":18,"close":272,"change":116,"percent_change":253,"volume":273,"transactions":274,"vwap":275},"2026-09-24",57.48,57.19,163575.300216,1181,57.1694,{"date":277,"open":278,"high":279,"low":271,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",58.03,58.15,57.51,-0.74,-1.27,73537.451347,590,57.748,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",58.48,58.7,58.0839,58.25,0.31,0.54,94499.818847,977,58.3379,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",58.16,57.73,57.94,-0.11,-0.19,92868.275216,815,58.0191,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",58.38,58.41,57.76,58.05,-0.53,-0.9,94316.2021,710,58.0046,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",59.39,58.58,-0.17,-0.29,73064.835087,489,58.9403,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":253,"volume":334,"transactions":335,"vwap":336},"2026-09-16",59.17,59.47,58.27,58.75,-0.33,108349.064585,899,59.1798,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":233,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",59.44,59.03,59.08,-0.82,124046.037499,875,59.1988,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",59.46,59.92,59.37,59.57,0,61227.009513,665,59.6062,{"date":357,"open":358,"high":359,"low":360,"close":351,"change":361,"percent_change":362,"volume":363,"transactions":227,"vwap":364},"2026-09-11",59.76,59.81,59.38,0.38,0.64,189453.232836,59.5941,{"date":366,"open":367,"high":368,"low":340,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",59.48,59.51,59.19,-0.43,-0.72,73228.614205,723,59.2376,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",60.09,60.165,59.545,59.62,-0.645,-1.07,65757.365576,639,59.7277,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",61.15,61.3,60.2204,60.265,-1.085,-1.77,83035.089582,765,60.5417,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",60.73,61.37,60.6157,61.35,0.4,0.66,125894.503482,614,61.0537,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":264,"percent_change":403,"volume":414,"transactions":415,"vwap":416},"2026-09-03",61.13,61.16,60.5,60.95,73812.373926,690,60.841,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",60.15,61.04,60.71,0.77,1.28,117538.083174,661,60.8202,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":371,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",60.32,60.7103,59.885,59.94,-1.19,87034.267572,764,60.1478,{"date":438,"open":420,"high":439,"low":412,"close":440,"change":441,"percent_change":281,"volume":442,"transactions":443,"vwap":444},"2026-08-31",61.045,60.66,-0.45,85693.170581,904,60.6171,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":244,"volume":452,"transactions":453,"vwap":454},"2026-08-28",61.38,61.64,61.055,61.11,-0.1,57077.121883,655,61.2979,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":302,"volume":462,"transactions":463,"vwap":464},"2026-08-27",61.17,61.3935,60.9301,61.21,-0.07,68204.410046,650,61.1616,{"date":466,"open":411,"high":467,"low":468,"close":469,"change":72,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",61.4299,60.94,61.28,0.11,59212.352352,778,61.2741,{"date":475,"open":476,"high":476,"low":477,"close":460,"change":478,"percent_change":145,"volume":479,"transactions":480,"vwap":481},"2026-08-25",61.41,60.8558,-0.01,96429.629385,796,61.0194,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":322,"percent_change":245,"volume":488,"transactions":489,"vwap":490},"2026-08-24",61.44,61.6,61.01,61.22,70954.446761,681,61.2901,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":214,"percent_change":497,"volume":498,"transactions":384,"vwap":499},"2026-08-21",61.12,61.45,60.955,61.39,1.02,61441.747531,61.2523,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":24,"volume":507,"transactions":508,"vwap":509},"2026-08-20",60.89,61.2206,60.715754,60.77,-0.71,59289.85767,633,60.8474,{"date":511,"open":494,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",62.11,61.435,61.48,0.45,0.74,86149.70821,865,61.7403,{"date":521,"open":485,"high":522,"low":486,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":463,"vwap":527},"2026-08-18",61.76,61.03,-0.5744,-0.93,67655.637348,61.3555,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",61.99,62,61.5801,61.6044,-0.6856,-1.1,227022.495249,724,61.7449,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",62.2,62.4084,62.06,62.29,0.03,0.05,75676.409956,740,62.2531,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",62.05,62.28,61.78,62.26,0.58,0.94,69085.81008,640,62.0066,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",61.65,61.7612,61.07,61.68,0.13,0.21,106553.023943,938,61.4716,{"date":573,"open":485,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":227,"vwap":580},"2026-08-11",61.941,61.43,61.55,0.055,0.09,93048.153883,61.6948,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",61.69,61.8099,61.46,61.495,-0.4309,-0.7,59622.962566,805,61.5828,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",61.7,62.16,61.502,61.9259,0.4259,0.69,49938.912354,658,61.9374,{"date":604,"open":605,"high":605,"low":496,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",62.19,61.5,-0.65,-1.05,84794.768182,712,61.8665,{"date":613,"open":26,"high":26,"low":614,"close":615,"change":23,"percent_change":608,"volume":616,"transactions":617,"vwap":618},"2026-08-05",62.14,62.15,117456.598065,777,62.4784,{"date":620,"open":530,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",62.85,61.7201,62.81,0.95,1.54,87611.280317,906,62.4653,{"date":630,"open":496,"high":631,"low":496,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",62.079,61.86,0.96,1.58,49724.476647,638,61.8171,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":121,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",61.23,60.345,60.9,-0.2,115568.260621,731,60.8321,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",61.79,60.491,61.02,-0.4972,-0.81,65277.459066,623,61.0538,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",61.77,62.3753,61.515,61.5172,-0.4628,-0.75,51074.154633,624,61.8026,{"date":669,"open":670,"high":615,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",61.42,61.98,0.82,1.34,120330.3508,782,61.9019,{"date":678,"open":679,"high":680,"low":681,"close":411,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",61,61.31,60.8301,0.7,1.16,56248.424467,613,61.0648,{"date":688,"open":689,"high":651,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",60.2,60.18,60.46,0.52,0.87,79392.61734,748,60.5557,{"date":698,"open":699,"high":700,"low":701,"close":432,"change":167,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",60.19,60.31,59.59,-1.14,69221.910923,563,59.8415,{"date":707,"open":708,"high":493,"low":709,"close":710,"change":711,"percent_change":121,"volume":712,"transactions":713,"vwap":714},"2026-07-22",60.81,60.48,60.63,-0.0733,101029.804492,675,60.7147,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":362,"volume":722,"transactions":723,"vwap":724},"2026-07-21",60.49,60.74,60.375,60.7033,0.3833,171073.715388,755,60.6015,{"date":726,"open":727,"high":727,"low":728,"close":429,"change":106,"percent_change":81,"volume":729,"transactions":730,"vwap":731},"2026-07-20",60.82,60.21,48599.752833,677,60.5366,{"date":733,"open":734,"high":735,"low":717,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",60.97,61.5972,60.8,-0.54,-0.88,91090.307834,788,60.9091,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",60.4,61.67,61.34,1.04,1.72,74159.884581,584,61.3784,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",59.75,60.685,60.3,0.65,1.09,85455.673962,678,60.2875,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":643,"volume":768,"transactions":769,"vwap":770},"2026-07-14",59.9,59.49,59.65,-0.1183,72521.003359,610,59.6219,{"date":772,"open":773,"high":774,"low":351,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",59.6,60.135,59.7683,0.2583,0.43,59089.579,636,59.8459,{"date":782,"open":783,"high":784,"low":785,"close":368,"change":213,"percent_change":786,"volume":787,"transactions":9,"vwap":368},"2026-07-10",59.32,59.74,59.25,0.59,86800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":224,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",58.64,59.34,58.6,59.16,1.08,140400,{"date":797,"open":798,"high":798,"low":299,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",59.0099983,58.53,-0.76,-1.28,107600,{"date":804,"open":359,"high":805,"low":369,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",60.02,59.29,-0.31,-0.52,119700,{"date":811,"open":812,"high":813,"low":814,"close":773,"change":567,"percent_change":815,"volume":816,"transactions":9,"vwap":773},"2026-07-06",59.67,59.79,59.27,0.22,55500,{"date":818,"open":819,"high":728,"low":820,"close":330,"change":244,"percent_change":821,"volume":822,"transactions":9,"vwap":330},"2026-07-02",59.82,59.080002,-0.27,68000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":567,"percent_change":815,"volume":829,"transactions":9,"vwap":828},"2026-07-01",59.55,60.33,59.43,59.63,132200,{"date":831,"open":832,"high":766,"low":833,"close":834,"change":121,"percent_change":643,"volume":835,"transactions":9,"vwap":834},"2026-06-30",59.61,59.15,59.5,66600,{"date":837,"open":838,"high":838,"low":820,"close":380,"change":323,"percent_change":106,"volume":839,"transactions":9,"vwap":380},"2026-06-29",59.85,69300,{"date":841,"open":332,"high":842,"low":332,"close":842,"change":693,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-26",59.91,1.47,83900,{"date":846,"open":847,"high":834,"low":848,"close":849,"change":214,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-25",58.65,58.62,59.040001,1.06,68300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",57.83,58.76,58.42,0.78,1.35,258500,{"date":861,"open":260,"high":862,"low":251,"close":863,"change":451,"percent_change":322,"volume":864,"transactions":9,"vwap":863},"2026-06-23",57.98,57.64,55400,{"date":866,"open":867,"high":868,"low":869,"close":199,"change":253,"percent_change":870,"volume":871,"transactions":9,"vwap":199},"2026-06-22",58.13,58.28,57.7,-0.96,60100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",57.91,58.36,57.77,58.3,1.01,1.76,38900,{"date":882,"open":883,"high":792,"low":884,"close":885,"change":870,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",58.24,57.099998,57.29,-1.65,51200,{"date":889,"open":890,"high":891,"low":892,"close":291,"change":893,"percent_change":126,"volume":894,"transactions":9,"vwap":291},"2026-06-16",58.8,59.07,58.18,-0.34,63600,{"date":896,"open":785,"high":897,"low":898,"close":899,"change":303,"percent_change":116,"volume":900,"transactions":9,"vwap":899},"2026-06-15",59.41,58.43,58.59,79900,{"date":902,"open":883,"high":329,"low":883,"close":903,"change":224,"percent_change":794,"volume":904,"transactions":9,"vwap":903},"2026-06-12",58.78,76700,{"date":906,"open":907,"high":299,"low":908,"close":279,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":279},"2026-06-11",57.38,57.07,1.22,2.14,50200,{"date":913,"open":198,"high":311,"low":914,"close":914,"change":915,"percent_change":441,"volume":916,"transactions":9,"vwap":914},"2026-06-10",56.93,-0.26,352900,{"date":918,"open":919,"high":854,"low":920,"close":272,"change":361,"percent_change":921,"volume":922,"transactions":9,"vwap":272},"2026-06-09",56.84,56.25,0.67,133300,{"date":924,"open":925,"high":885,"low":926,"close":927,"change":928,"percent_change":857,"volume":929,"transactions":9,"vwap":927},"2026-06-08",56.78,56.67,56.81,0.44,66800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",56.96,57.12,56.060001,56.37,-0.63,-1.11,61100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",56.52,57.09,56.49,57,0.73,1.3,61300,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":382,"volume":954,"transactions":9,"vwap":952},"2026-06-03",56.64,56.19,56.27,-0.61,64500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",56.5,57.040001,56.88,0.27,0.48,66400,{"date":964,"open":965,"high":243,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",56.09,55.74,56.61,0.28,0.5,59800,{"date":972,"open":21,"high":252,"low":920,"close":973,"change":333,"percent_change":126,"volume":974,"transactions":9,"vwap":973},"2026-05-29",56.33,35500,{"date":976,"open":977,"high":925,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",56.35,56.14,56.66,0.26,0.46,56800,{"date":984,"open":934,"high":985,"low":934,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",56.76,56.4,0.49,0.88,53000,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":682,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",55.55,56.049999,55.91,1.27,73200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":293,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",54.85,55.29,54.81,55.21,0.99,65600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":265,"percent_change":422,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",53.94,54.83,53.43,54.67,361200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1003,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-20",53.35,54.37,52.97,54.25,1.86,66700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":607,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-19",53.64,53.69,53.11,53.26,-1.21,79000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":980,"percent_change":961,"volume":1034,"transactions":9,"vwap":1033},"2026-05-18",53.81,54.24,53.6,53.91,85700,{"date":1036,"open":1037,"high":1037,"low":1032,"close":1038,"change":234,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",54.16,53.65,-1.58,58300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1043,"change":1046,"percent_change":404,"volume":1047,"transactions":9,"vwap":1043},"2026-05-14",54.51,54.97,54.35,0.36,39600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",54.45,53.95,54.15,-0.46,-0.84,45700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",55.19,54.18,54.61,-0.55,-1,70100,{"date":1065,"open":220,"high":220,"low":1066,"close":1066,"change":738,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",55.16,-1.57,64700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":264,"percent_change":777,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",55.96,56.11,55.52,56.040001,62500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",56.23,56.36,55.71,55.8,-0.36,-0.64,84700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":968,"percent_change":969,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",56.16,56.29,55.94,63100,{"date":1092,"open":1093,"high":1094,"low":1093,"close":222,"change":404,"percent_change":1095,"volume":1096,"transactions":9,"vwap":222},"2026-05-05",55.41,56.029999,1.2,90800,{"date":1098,"open":994,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",56,54.91,55.22,-0.87,-1.55,59700,{"date":1106,"open":1107,"high":1088,"low":994,"close":965,"change":1108,"percent_change":960,"volume":1109,"transactions":9,"vwap":965},"2026-05-01",56.2,0.15,78400,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1089,"change":422,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1089},"2026-04-30",55.11,56.12,1.4,80300,{"date":1117,"open":1118,"high":1119,"low":1044,"close":1120,"change":157,"percent_change":370,"volume":1121,"transactions":9,"vwap":1120},"2026-04-29",55.39,55.61,55.17,94000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1093,"change":1127,"percent_change":461,"volume":1128,"transactions":9,"vwap":1093},"2026-04-28",55.66,55.78,55.35,-0.04,148700,{"date":1130,"open":1131,"high":1125,"low":1131,"close":1132,"change":1133,"percent_change":265,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",55.38,55.45,0.23,77200,{"date":1136,"open":1137,"high":1000,"low":1138,"close":1101,"change":213,"percent_change":362,"volume":1139,"transactions":9,"vwap":1101},"2026-04-24",55.07,54.76,90600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":816,"transactions":9,"vwap":1145},"2026-04-23",55.060001,55.14,54.22,54.87,-0.08,-0.15,{"date":1149,"open":1150,"high":1150,"low":1138,"close":1151,"change":192,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",55.42,54.95,0.04,37100,{"date":1155,"open":1073,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":167,"volume":1160,"transactions":9,"vwap":1158},"2026-04-21",55.85,54.75,54.93,-0.38,80000,{"date":1162,"open":1163,"high":1150,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",54.63,55.31,0.41,0.75,97600,{"date":1169,"open":1031,"high":1170,"low":1031,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",55.33,54.9,1.23,2.29,77100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1046,"volume":989,"transactions":9,"vwap":1180},"2026-04-16",53.46,53.84,53.38,53.67,0.19,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":352,"percent_change":352,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",53.45,53.61,53.19,53.48,76500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1187,"change":1194,"percent_change":1181,"volume":1195,"transactions":9,"vwap":1187},"2026-04-14",53.41,53.68,53.18,0.1,108200,{"date":1197,"open":1198,"high":1191,"low":1199,"close":1179,"change":988,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1179},"2026-04-13",52.26,52.17,1.68,60700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":157,"percent_change":1053,"volume":1208,"transactions":9,"vwap":1207},"2026-04-10",52.81,52.87,52.3,52.5,41700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",52.12,52.92,52.040001,52.74,0.37,0.71,58500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",52.46,52.78,52.22,52.37,1.24,2.43,46200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-07",50.93,51.22,50.67,51.13,0.06,0.12,76600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":213,"percent_change":599,"volume":1242,"transactions":9,"vwap":1241},"2026-04-06",50.58,51.12,50.46,51.07,79100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1046,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",49.97,51.049999,49.71,50.72,0.18,45900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1233,"percent_change":1234,"volume":929,"transactions":9,"vwap":1256},"2026-04-01",50.59,51.02,50.49,50.54,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":423,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",49.78,50.84,49.54,50.48,2.6,48900,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":333,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-30",49.92,49.029999,49.2,-0.67,64200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1102,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-27",50.07,50.12,49.33,49.53,-1.73,101300,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1082,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",50.15,51.0099983,50.4,-0.18,115600,{"date":1288,"open":1262,"high":1289,"low":1259,"close":1238,"change":362,"percent_change":423,"volume":1290,"transactions":9,"vwap":1238},"2026-03-25",50.71,98900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":777,"percent_change":693,"volume":1296,"transactions":9,"vwap":1295},"2026-03-24",49.16,50.28,49.94,109400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":624,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",49.29,50.24,49.28,49.51,1.96,129800,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":738,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",49.42,48.34,48.56,-1.78,42800,{"date":1313,"open":1314,"high":1259,"low":1314,"close":1315,"change":1133,"percent_change":73,"volume":1316,"transactions":9,"vwap":1315},"2026-03-19",48.84,49.44,52000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":953,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",49.6,49.86,49.21,-1.22,79800,{"date":1325,"open":1326,"high":1327,"low":1259,"close":1328,"change":987,"percent_change":1003,"volume":1329,"transactions":9,"vwap":1328},"2026-03-17",49.79,50.31,49.82,87500,{"date":1331,"open":1332,"high":1333,"low":1276,"close":1276,"change":578,"percent_change":1249,"volume":1334,"transactions":9,"vwap":1276},"2026-03-16",49.59,49.95,151000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":191,"percent_change":192,"volume":1341,"transactions":9,"vwap":1340},"2026-03-13",49.65,49.69,49.0099983,49.24,70700,{"date":1343,"open":1344,"high":1345,"low":1269,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",49.56,49.73,49.23,-0.95,-1.89,90900,{"date":1351,"open":1352,"high":1327,"low":1353,"close":1354,"change":545,"percent_change":1233,"volume":1084,"transactions":9,"vwap":1354},"2026-03-11",50.09,49.67,50.18,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1282,"change":245,"percent_change":253,"volume":1360,"transactions":9,"vwap":1282},"2026-03-10",50.37,50.92,49.87,88800,{"date":1362,"open":1363,"high":1238,"low":1364,"close":1365,"change":546,"percent_change":1194,"volume":1366,"transactions":9,"vwap":1365},"2026-03-09",49.75,48.66,50.43,105100,{"date":1368,"open":1369,"high":1369,"low":1267,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-06",50.73,50.38,-1.26,-2.44,94700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":588,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",51.91,52.29,51.21,51.64,-1.34,60000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":556,"volume":1389,"transactions":9,"vwap":1387},"2026-03-04",52.36,52.55,51.98,52.34,0.3,98600,{"date":1391,"open":1378,"high":1392,"low":1393,"close":1213,"change":370,"percent_change":342,"volume":1134,"transactions":9,"vwap":1213},"2026-03-03",52.32,50.66,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":478,"percent_change":145,"volume":1400,"transactions":9,"vwap":1399},"2026-03-02",51.85,52.68,51.7,52.47,107900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":737,"percent_change":1407,"volume":1188,"transactions":9,"vwap":1406},"2026-02-27",52.51,52.58,52.060001,52.48,-1.02,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":961,"percent_change":88,"volume":1414,"transactions":9,"vwap":1413},"2026-02-26",52.64,53.099998,52.44,53.02,58800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":451,"volume":1004,"transactions":9,"vwap":1419},"2026-02-25",52.99,52.080002,52.54,-0.05,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":361,"percent_change":945,"volume":1426,"transactions":9,"vwap":1425},"2026-02-24",52.35,52.86,52.59,59600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-23",53.37,51.87,52.21,-1.44,-2.68,62100,{"date":1436,"open":1025,"high":1437,"low":1438,"close":1038,"change":1152,"percent_change":72,"volume":1439,"transactions":9,"vwap":1038},"2026-02-20",53.87,52.89,58900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1185,"change":47,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1185},"2026-02-19",53.56,53.62,53.2,-0.39,59000,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":692,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-18",53.32,54.2,53.82,0.98,125800,{"date":1455,"open":1456,"high":1023,"low":1214,"close":1457,"change":1458,"percent_change":370,"volume":1459,"transactions":9,"vwap":1457},"2026-02-17",53.54,53.3,-0.23,62800,{"date":1461,"open":1025,"high":1462,"low":1463,"close":1464,"change":692,"percent_change":1452,"volume":1465,"transactions":9,"vwap":1464},"2026-02-13",53.76,52.85,53.53,49900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-12",54.5,54.78,52.43,53.0099983,-1.23,-2.27,169400,{"date":1476,"open":1477,"high":1145,"low":1478,"close":1031,"change":1479,"percent_change":322,"volume":1480,"transactions":9,"vwap":1031},"2026-02-11",54.68,54.040001,-0.09,69500,{"date":1482,"open":1483,"high":1484,"low":1031,"close":1485,"change":1479,"percent_change":322,"volume":1486,"transactions":9,"vwap":1485},"2026-02-10",54.44,54.77,54.33,81600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":333,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-09",54.6,54.66,54.3,54.42,-0.6,100300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1157,"change":634,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1157},"2026-02-06",53.63,54.86,53.51,2.97,174900,{"date":1503,"open":1185,"high":1504,"low":1016,"close":1505,"change":1506,"percent_change":1347,"volume":1507,"transactions":9,"vwap":1505},"2026-02-05",53.86,53.17,-0.51,125900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1192,"change":88,"percent_change":748,"volume":1512,"transactions":9,"vwap":1192},"2026-02-04",53.029999,54,95100,{"date":1514,"open":1515,"high":1191,"low":1516,"close":1517,"change":352,"percent_change":352,"volume":1518,"transactions":9,"vwap":1517},"2026-02-03",52.63,52.16,52.77,105800,{"date":1520,"open":1521,"high":1438,"low":1522,"close":1517,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1517},"2026-02-02",51.79,51.75,0.68,1.31,244400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":145,"percent_change":1127,"volume":871,"transactions":9,"vwap":1531},"2026-01-30",51.89,52.24,51.53,52.09,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":213,"percent_change":1523,"volume":1538,"transactions":9,"vwap":1537},"2026-01-29",51.96,52.38,51.6,52.11,53700,{"date":1540,"open":1541,"high":1541,"low":1398,"close":1542,"change":1543,"percent_change":81,"volume":1544,"transactions":9,"vwap":1542},"2026-01-28",52.61,51.76,-0.41,65300,{"date":1546,"open":1199,"high":1377,"low":1547,"close":1199,"change":1548,"percent_change":821,"volume":1019,"transactions":9,"vwap":1199},"2026-01-27",51.93,-0.14,{"date":1550,"open":1551,"high":1410,"low":1537,"close":1552,"change":302,"percent_change":47,"volume":904,"transactions":9,"vwap":1552},"2026-01-26",52.49,52.31,{"date":1554,"open":1411,"high":1555,"low":1206,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-23",53.25,52.42,-0.83,-1.56,87200,{"date":1561,"open":1177,"high":1178,"low":1411,"close":1555,"change":1194,"percent_change":1181,"volume":1366,"transactions":9,"vwap":1555},"2026-01-22",{"date":1563,"open":1376,"high":1179,"low":1376,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-21",53.15,1.42,2.75,173300,{"date":1569,"open":1396,"high":1531,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-20",51.51,51.73,-0.92,-1.75,96100,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":150,"percent_change":23,"volume":962,"transactions":9,"vwap":1579},"2026-01-16",52.98,52.56,52.65,{"date":1581,"open":1222,"high":1024,"low":1222,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-15",53,0.84,1.61,85800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1516,"change":361,"percent_change":945,"volume":1590,"transactions":9,"vwap":1516},"2026-01-14",51.78,52.23,77800,{"date":1592,"open":1593,"high":1213,"low":1594,"close":1588,"change":192,"percent_change":1152,"volume":1595,"transactions":9,"vwap":1588},"2026-01-13",51.92,51.66,74700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1542,"change":192,"percent_change":1152,"volume":1601,"transactions":9,"vwap":1542},"2026-01-12",51.44,51.99,51.15,84900,{"date":1603,"open":1604,"high":1605,"low":1254,"close":1606,"change":515,"percent_change":988,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",51.47,51.86,51.74,104300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":747,"percent_change":1614,"volume":1096,"transactions":9,"vwap":1613},"2026-01-08",50.02,51.61,50,51.29,2.07,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":126,"percent_change":702,"volume":1620,"transactions":9,"vwap":1619},"2026-01-07",50.87,50.2,50.25,99000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":111,"percent_change":1614,"volume":1627,"transactions":9,"vwap":1626},"2026-01-06",49.83,50.85,49.61,50.83,132100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":843,"volume":1635,"transactions":9,"vwap":1633},"2026-01-05",49.22,50.22,49.080002,49.8,0.72,97800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":1046,"percent_change":516,"volume":1641,"transactions":9,"vwap":1632},"2026-01-02",48.92,49.27,48.57,124400,{"date":1643,"open":1301,"high":1301,"low":1644,"close":1645,"change":1646,"percent_change":870,"volume":1647,"transactions":9,"vwap":1645},"2025-12-31",48.69,48.72,-0.47,55600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":643,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",49.37,49.4,49.11,49.19,-0.4,79700,{"date":1657,"open":1658,"high":1658,"low":1653,"close":1659,"change":47,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",49.47,49.39,-0.42,68200,{"date":1663,"open":1277,"high":1319,"low":1301,"close":1319,"change":1152,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1319},"2025-12-26",0.08,65900,{"date":1667,"open":1639,"high":1668,"low":1269,"close":1344,"change":1133,"percent_change":73,"volume":1669,"transactions":9,"vwap":1344},"2025-12-24",49.57,48000,{"date":1671,"open":1302,"high":1672,"low":1340,"close":1276,"change":807,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1276},"2025-12-23",49.62,-0.62,88400,{"date":1676,"open":1344,"high":1677,"low":1277,"close":1678,"change":1152,"percent_change":1664,"volume":1679,"transactions":9,"vwap":1678},"2025-12-22",49.93,49.64,224300,{"date":1681,"open":1261,"high":1682,"low":1651,"close":1319,"change":192,"percent_change":1152,"volume":1683,"transactions":9,"vwap":1319},"2025-12-19",49.68,73500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":968,"volume":1691,"transactions":9,"vwap":1689},"2025-12-18",49.91,50.060001,49.41,49.58,0.14,88700,{"date":1693,"open":1625,"high":1694,"low":1695,"close":1315,"change":461,"percent_change":1548,"volume":1696,"transactions":9,"vwap":1315},"2025-12-17",50.13,49.35,45500,{"date":1698,"open":1326,"high":1699,"low":1700,"close":1302,"change":441,"percent_change":314,"volume":1701,"transactions":9,"vwap":1302},"2025-12-16",50.040001,49.32,101900,{"date":1703,"open":1704,"high":1704,"low":1363,"close":1705,"change":322,"percent_change":893,"volume":1706,"transactions":9,"vwap":1705},"2025-12-15",50.52,49.96,60500,{"date":1708,"open":1231,"high":1709,"low":1612,"close":1694,"change":441,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1694},"2025-12-12",50.79,-0.89,42600,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1238,"change":203,"percent_change":225,"volume":1716,"transactions":9,"vwap":1238},"2025-12-11",49.98,50.65,81200,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1610,"change":624,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1610},"2025-12-10",49.07,50.36,1.94,86000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1719,"change":1133,"percent_change":73,"volume":1727,"transactions":9,"vwap":1719},"2025-12-09",48.7,49.36,63200,{"date":1729,"open":1630,"high":1630,"low":1730,"close":1314,"change":47,"percent_change":370,"volume":1731,"transactions":9,"vwap":1314},"2025-12-08",48.82,84800,{"date":1733,"open":1321,"high":1658,"low":1268,"close":1734,"change":461,"percent_change":1548,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",49.049999,66900,{"date":1737,"open":1346,"high":1700,"low":1738,"close":1739,"change":1740,"percent_change":915,"volume":1741,"transactions":9,"vwap":1739},"2025-12-04",48.97,49.12,-0.13,58200,{"date":1743,"open":1314,"high":1744,"low":1745,"close":1746,"change":692,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-03",49.43,48.79,49.25,1.07,95000,{"date":1750,"open":1751,"high":1751,"low":1640,"close":1752,"change":1181,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-02",48.94,48.73,0.39,84000,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":643,"percent_change":1543,"volume":1760,"transactions":9,"vwap":1759},"2025-12-01",48.24,48.93,48.54,145300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1127,"percent_change":1146,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",48.88,48.9,48.61,48.74,17800,{"date":1769,"open":1770,"high":1321,"low":1770,"close":1771,"change":1046,"percent_change":516,"volume":1772,"transactions":9,"vwap":1771},"2025-11-26",48.36,48.78,80100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-25",47.22,48.5,47.13,48.42,1.6,3.42,97200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":515,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-24",46.38,46.89,46.2,46.82,0.97,115300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-21",45.0099983,46.6,44.99,46.37,1.67,3.74,90000,{"date":1800,"open":1801,"high":1802,"low":27,"close":27,"change":653,"percent_change":1310,"volume":1803,"transactions":9,"vwap":27},"2025-11-20",46.23,46.3,80500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1285,"percent_change":1445,"volume":1810,"transactions":9,"vwap":1809},"2025-11-19",45.74,45.98,45.37,45.51,69800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1740,"volume":1818,"transactions":9,"vwap":1816},"2025-11-18",45.33,45.99,45.32,45.69,-0.06,108600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1472,"percent_change":1825,"volume":1722,"transactions":9,"vwap":1824},"2025-11-17",46.85,46.9,45.63,45.75,-2.62,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1740,"percent_change":245,"volume":1831,"transactions":9,"vwap":1830},"2025-11-14",46.5,47.09,46.98,114400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":314,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-13",47.77,48.12,46.88,47.11,-1.87,40100,{"date":1841,"open":1842,"high":1776,"low":1843,"close":1844,"change":1233,"percent_change":567,"volume":1090,"transactions":9,"vwap":1844},"2025-11-12",48.02,47.93,48.0099983,{"date":1846,"open":1847,"high":1848,"low":1834,"close":1849,"change":72,"percent_change":1108,"volume":1850,"transactions":9,"vwap":1849},"2025-11-11",47.9,48.11,47.95,111400,{"date":1852,"open":1835,"high":1835,"low":1853,"close":1854,"change":777,"percent_change":88,"volume":1434,"transactions":9,"vwap":1854},"2025-11-10",47.61,47.88,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":777,"percent_change":88,"volume":1859,"transactions":9,"vwap":1858},"2025-11-07",46.79,47.45,64000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":95,"percent_change":1866,"volume":1201,"transactions":9,"vwap":1865},"2025-11-06",47.7,47.79,46.92,47.02,-1.61,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1863,"change":1634,"percent_change":1872,"volume":787,"transactions":9,"vwap":1863},"2025-11-05",47.28,48.07,47.14,1.53,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-04",46.94,47.49,47.07,-0.57,-1.2,88300,{"date":1882,"open":1883,"high":1884,"low":1785,"close":1884,"change":1690,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-03",47.48,47.64,0.29,155400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1194,"percent_change":568,"volume":1893,"transactions":9,"vwap":1892},"2025-10-31",47.23,47.55,46.91,47.5,111600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":588,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-30",47.68,48.14,47.27,47.4,-1.46,124300,{"date":1903,"open":1904,"high":1758,"low":1905,"close":1906,"change":1878,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-29",48.53,47.75,48.099998,-1.17,141200,{"date":1910,"open":1764,"high":1738,"low":1911,"close":1912,"change":1654,"percent_change":342,"volume":1434,"transactions":9,"vwap":1912},"2025-10-28",48.44,48.67,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1719,"change":352,"percent_change":352,"volume":1917,"transactions":9,"vwap":1719},"2025-10-27",49.5,48.85,65200,{"date":1919,"open":1639,"high":1307,"low":1719,"close":1719,"change":968,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1719},"2025-10-24",0.57,89900,{"date":1923,"open":1924,"high":1314,"low":1757,"close":1745,"change":692,"percent_change":794,"volume":1925,"transactions":9,"vwap":1745},"2025-10-23",48.45,119800,{"date":1927,"open":1928,"high":1644,"low":1929,"close":1930,"change":162,"percent_change":808,"volume":1931,"transactions":9,"vwap":1930},"2025-10-22",48.41,47.86,48.27,72700,{"date":1933,"open":1934,"high":1935,"low":1848,"close":1936,"change":1937,"percent_change":692,"volume":1938,"transactions":9,"vwap":1936},"2025-10-21",48.23,48.77,48.52,0.25,74100,{"date":1940,"open":1941,"high":1770,"low":1941,"close":1930,"change":224,"percent_change":1942,"volume":1486,"transactions":9,"vwap":1930},"2025-10-20",47.97,1.32,{"date":1944,"open":1876,"high":1945,"low":1946,"close":1884,"change":1817,"percent_change":1740,"volume":1947,"transactions":9,"vwap":1884},"2025-10-17",47.85,47.35,47000,{"date":1949,"open":1950,"high":1951,"low":1883,"close":1862,"change":1083,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1862},"2025-10-16",48.43,48.47,-1.32,83500,{"date":1955,"open":1778,"high":1314,"low":1843,"close":1308,"change":361,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1308},"2025-10-15",0.79,80400,{"date":1959,"open":1960,"high":1757,"low":1960,"close":1961,"change":1956,"percent_change":1796,"volume":1962,"transactions":9,"vwap":1961},"2025-10-14",46.49,47.96,70900,{"date":1964,"open":1821,"high":1965,"low":1821,"close":1966,"change":557,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-13",47.24,47.17,2.03,62300,{"date":1970,"open":1843,"high":1961,"low":1971,"close":1801,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1801},"2025-10-10",46.22,-1.6,-3.35,128000,{"date":1976,"open":1911,"high":1977,"low":1834,"close":1978,"change":1270,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-09",48.49,47.83,-1.38,77500,{"date":1982,"open":1983,"high":1984,"low":1870,"close":1776,"change":292,"percent_change":362,"volume":1985,"transactions":9,"vwap":1776},"2025-10-08",48.33,48.58,826800,{"date":1987,"open":1988,"high":1268,"low":1989,"close":1990,"change":95,"percent_change":1067,"volume":1991,"transactions":9,"vwap":1990},"2025-10-07",49,48.060001,48.19,97300,{"date":1993,"open":1277,"high":1261,"low":1764,"close":1994,"change":915,"percent_change":313,"volume":1995,"transactions":9,"vwap":1994},"2025-10-06",48.96,126000,{"date":1997,"open":1988,"high":1247,"low":1988,"close":1630,"change":1165,"percent_change":1583,"volume":1998,"transactions":9,"vwap":1630},"2025-10-03",83400,{"date":2000,"open":2001,"high":1751,"low":1950,"close":2002,"change":1108,"percent_change":292,"volume":2003,"transactions":9,"vwap":2002},"2025-10-02",48.6,48.81,77900,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1364,"change":1046,"percent_change":1166,"volume":2008,"transactions":9,"vwap":1364},"2025-10-01",48.13,48.75,112200,{"date":2010,"open":1941,"high":2011,"low":2012,"close":2013,"change":815,"percent_change":981,"volume":2014,"transactions":9,"vwap":2013},"2025-09-30",48.31,47.76,48.3,128400,{"date":2016,"open":2017,"high":2017,"low":1862,"close":2018,"change":1127,"percent_change":1146,"volume":2019,"transactions":9,"vwap":2018},"2025-09-29",48.35,48.080002,143100,{"date":2021,"open":2022,"high":1897,"low":2023,"close":1835,"change":786,"percent_change":1224,"volume":2024,"transactions":9,"vwap":1835},"2025-09-26",47.6,47.54,80700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":313,"percent_change":535,"volume":844,"transactions":9,"vwap":2030},"2025-09-25",47.72,47.8,47.34,47.53,{"date":2032,"open":1757,"high":1904,"low":1843,"close":1989,"change":244,"percent_change":333,"volume":2033,"transactions":9,"vwap":1989},"2025-09-24",93800,{"date":2035,"open":2017,"high":1758,"low":2006,"close":2036,"change":545,"percent_change":1233,"volume":2037,"transactions":9,"vwap":2036},"2025-09-23",48.22,129200,{"date":2039,"open":1842,"high":1983,"low":2040,"close":1990,"change":1147,"percent_change":807,"volume":1034,"transactions":9,"vwap":1990},"2025-09-22",47.94,{"date":2042,"open":1653,"high":2043,"low":2044,"close":1308,"change":800,"percent_change":1103,"volume":1908,"transactions":9,"vwap":1308},"2025-09-19",49.26,48.28,{"date":2046,"open":1951,"high":2047,"low":1983,"close":2048,"change":672,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-18",49.14,49.099998,1.7,142400,{"date":2052,"open":1757,"high":2053,"low":1847,"close":2044,"change":1108,"percent_change":292,"volume":2054,"transactions":9,"vwap":2044},"2025-09-17",49.49,214500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2006,"change":1420,"percent_change":451,"volume":2060,"transactions":9,"vwap":2006},"2025-09-16",48.18,48.25,47.84,206100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2057,"change":1152,"percent_change":1664,"volume":2066,"transactions":9,"vwap":2057},"2025-09-15",48.29,48.39,48,118900,{"date":2068,"open":2069,"high":1645,"low":2018,"close":1897,"change":1054,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1897},"2025-09-12",48.68,-1.71,132400,{"date":2073,"open":2074,"high":137,"low":2074,"close":137,"change":909,"percent_change":2075,"volume":2076,"transactions":9,"vwap":137},"2025-09-11",47.98,2.55,199200,{"date":2078,"open":1961,"high":2079,"low":1853,"close":2012,"change":323,"percent_change":1493,"volume":2080,"transactions":9,"vwap":2012},"2025-09-10",48.17,166900,{"date":2082,"open":2017,"high":2017,"low":2028,"close":2083,"change":1082,"percent_change":281,"volume":2084,"transactions":9,"vwap":2083},"2025-09-09",48.049999,265800,{"date":2086,"open":2087,"high":2087,"low":1854,"close":1928,"change":302,"percent_change":1458,"volume":2088,"transactions":9,"vwap":1928},"2025-09-08",48.64,142500,{"date":2090,"open":1950,"high":1734,"low":1897,"close":1936,"change":1133,"percent_change":961,"volume":2091,"transactions":9,"vwap":1936},"2025-09-05",182800,{"date":2093,"open":2094,"high":1983,"low":2095,"close":2063,"change":2096,"percent_change":1200,"volume":2097,"transactions":9,"vwap":2063},"2025-09-04",47.69,47.58,0.8,85100,{"date":2099,"open":2100,"high":2059,"low":1965,"close":1876,"change":121,"percent_change":162,"volume":2101,"transactions":9,"vwap":1876},"2025-09-03",47.41,94200,{"date":2103,"open":1889,"high":1853,"low":1829,"close":1853,"change":807,"percent_change":607,"volume":2104,"transactions":9,"vwap":1853},"2025-09-02",95300,{"date":2106,"open":2065,"high":2079,"low":2094,"close":2107,"change":191,"percent_change":192,"volume":2108,"transactions":9,"vwap":2107},"2025-08-29",47.92,146900,{"date":2110,"open":2013,"high":2013,"low":1884,"close":2111,"change":39,"percent_change":1053,"volume":2112,"transactions":9,"vwap":2111},"2025-08-28",47.91,199500,{"date":2114,"open":1890,"high":2115,"low":1890,"close":2006,"change":757,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2006},"2025-08-27",48.2,1.37,232600,{"date":2119,"open":2120,"high":2012,"low":2121,"close":1883,"change":145,"percent_change":1127,"volume":2122,"transactions":9,"vwap":1883},"2025-08-26",47.46,47.39,120800,{"date":2124,"open":2125,"high":2126,"low":2120,"close":1892,"change":157,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1892},"2025-08-25",47.51,47.67,-0.5,104100,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-22",46.07,47.81,47.74,1.92,4.19,161000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1127,"percent_change":1479,"volume":2143,"transactions":9,"vwap":2142},"2025-08-21",45.6,45.88,45.4,45.82,202400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":116,"percent_change":167,"volume":2150,"transactions":9,"vwap":2149},"2025-08-20",46.14,46.16,45.73,45.86,114600,{"date":2152,"open":2146,"high":2153,"low":1807,"close":2154,"change":578,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-19",46.71,46.18,0.2,79200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1215,"volume":2164,"transactions":9,"vwap":2162},"2025-08-18",45.94,46.19,45.92,46.09,0.17,99700,{"date":2166,"open":1795,"high":2167,"low":2149,"close":2161,"change":1445,"percent_change":1054,"volume":2168,"transactions":9,"vwap":2161},"2025-08-15",46.47,144800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1061,"percent_change":1907,"volume":2175,"transactions":9,"vwap":2174},"2025-08-14",46.21,46.34,45.8,46.31,133700,{"date":2177,"open":2178,"high":1830,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-13",45.72,46.86,1.33,2.92,140500,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":2128,"transactions":9,"vwap":2187},"2025-08-12",44.38,45.57,45.53,1.5,3.41,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1548,"percent_change":116,"volume":2196,"transactions":9,"vwap":2195},"2025-08-11",44.23,44.42,43.82,44.029999,102800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1234,"percent_change":960,"volume":2203,"transactions":9,"vwap":2202},"2025-08-08",44.31,44.4,44.0099983,44.17,107300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":322,"percent_change":1159,"volume":2210,"transactions":9,"vwap":2209},"2025-08-07",44.66,44.72,43.9,44.049999,358800,{"date":2212,"open":2213,"high":2199,"low":2209,"close":2213,"change":264,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-06",44.22,0.55,159600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":968,"percent_change":362,"volume":2222,"transactions":9,"vwap":2221},"2025-08-05",43.79,44.07,43.36,43.98,63000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":672,"percent_change":2228,"volume":1381,"transactions":9,"vwap":2226},"2025-08-04",43.26,43.7,43.2,1.91,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":535,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-01",43.35,42.51,42.88,-2.5,133200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2221,"change":2127,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2221},"2025-07-31",44.24,44.41,43.84,-1.12,99100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":23,"percent_change":1900,"volume":1139,"transactions":9,"vwap":2248},"2025-07-30",45.2,45.35,44.26,44.48,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1445,"percent_change":234,"volume":2255,"transactions":9,"vwap":2254},"2025-07-29",45.71,45.79,45.040001,45.14,92300,{"date":2257,"open":2178,"high":2142,"low":2258,"close":2187,"change":303,"percent_change":1660,"volume":2259,"transactions":9,"vwap":2187},"2025-07-28",45.38,198800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2178,"change":202,"percent_change":682,"volume":2265,"transactions":9,"vwap":2178},"2025-07-25",45.67,45.76,45.17,100100,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2141,"change":234,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2141},"2025-07-24",46.040001,45.36,-1.86,148400,{"date":2273,"open":2274,"high":1802,"low":2275,"close":2276,"change":945,"percent_change":1779,"volume":1501,"transactions":9,"vwap":2276},"2025-07-23",45.87,45.68,46.26,{"date":2278,"open":2279,"high":2178,"low":2280,"close":2187,"change":1747,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2187},"2025-07-22",45.099998,45.07,2.41,126400,{"date":2284,"open":2207,"high":2280,"low":2285,"close":2286,"change":192,"percent_change":546,"volume":2287,"transactions":9,"vwap":2286},"2025-07-21",44.43,44.46,135200,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":313,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-18",45.18,44.35,44.44,-1.18,155100,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":265,"percent_change":557,"volume":2300,"transactions":9,"vwap":2299},"2025-07-17",44.45,45.049999,44.97,159300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":292,"percent_change":682,"volume":2307,"transactions":9,"vwap":2306},"2025-07-16",44.59,44.63,43.77,44.55,153200,{"date":2309,"open":1809,"high":1809,"low":2213,"close":2238,"change":2241,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2238},"2025-07-15",-2.47,110900,{"date":2313,"open":2314,"high":2269,"low":2315,"close":2269,"change":352,"percent_change":352,"volume":2316,"transactions":9,"vwap":2269},"2025-07-14",45.26,44.92,115800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2269,"change":1878,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2269},"2025-07-11",45.55,45.58,45.25,-1.24,250300,{"date":2325,"open":2326,"high":1801,"low":2326,"close":2327,"change":757,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-10",45.28,45.93,1.44,304800,{"date":2331,"open":2332,"high":1813,"low":2333,"close":2326,"change":1133,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2326},"2025-07-09",45.23,44.75,0.51,87400,{"date":2337,"open":2338,"high":2269,"low":2339,"close":2298,"change":1165,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2298},"2025-07-08",44.74,44.65,0.92,90700,{"date":2343,"open":2344,"high":2345,"low":2248,"close":2346,"change":371,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-07",44.98,45.5,44.64,-1.59,151500,{"date":2350,"open":1808,"high":2186,"low":2351,"close":2269,"change":578,"percent_change":2155,"volume":2352,"transactions":9,"vwap":2269},"2025-07-03",45.3,110700,{"date":2354,"open":2355,"high":2356,"low":2200,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-02",44.56,45.27,0.81,1.82,297500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2286,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2286},"2025-07-01",43.040001,45.02,42.92,1.17,2.7,323600,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1740,"percent_change":101,"volume":2373,"transactions":9,"vwap":2372},"2025-06-30",43.54,43.15,43.29,89500,{"date":2375,"open":2220,"high":2376,"low":2377,"close":2378,"change":980,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-27",43.6,42.95,43.42,0.6,88000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":224,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-26",42.68,43.16,42.64,1.48,102000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":150,"percent_change":342,"volume":2394,"transactions":9,"vwap":2393},"2025-06-25",42.84,42.85,42.44,42.53,154900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2233,"change":987,"percent_change":683,"volume":2400,"transactions":9,"vwap":2233},"2025-06-24",42.65,42.98,42.38,106300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":73,"percent_change":225,"volume":2242,"transactions":9,"vwap":2404},"2025-06-23",41.92,42.39,41.44,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2403,"change":145,"percent_change":1420,"volume":2411,"transactions":9,"vwap":2403},"2025-06-20",42.22,42.27,41.85,89700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1664,"percent_change":1181,"volume":2348,"transactions":9,"vwap":2417},"2025-06-18",41.93,42.37,41.79,41.94,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":737,"percent_change":282,"volume":2423,"transactions":9,"vwap":2422},"2025-06-17",42.049999,42.36,41.86,129300,{"date":2425,"open":2426,"high":2393,"low":2427,"close":2428,"change":1956,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-16",42.040001,41.9,42.4,1.9,112700,{"date":2432,"open":2433,"high":2408,"low":2434,"close":2435,"change":738,"percent_change":2436,"volume":1373,"transactions":9,"vwap":2435},"2025-06-13",42,41.52,41.61,-2.07,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":821,"percent_change":936,"volume":2443,"transactions":9,"vwap":2442},"2025-06-12",42.32,42.58,42.14,42.49,88200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":47,"percent_change":233,"volume":2450,"transactions":9,"vwap":2449},"2025-06-11",43.23,43.24,42.61,42.76,152100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1215,"percent_change":693,"volume":2457,"transactions":9,"vwap":2456},"2025-06-10",42.75,43.17,42.67,42.97,126500,{"date":2459,"open":2415,"high":2460,"low":2461,"close":2462,"change":969,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-09",42.8,42.26,42.6,1.19,115700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":843,"volume":2242,"transactions":9,"vwap":2470},"2025-06-06",42.13,42.24,41.84,42.099998,0.61,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":192,"percent_change":546,"volume":2478,"transactions":9,"vwap":2477},"2025-06-05",41.58,41.82,41.21,41.49,122700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":157,"percent_change":126,"volume":2485,"transactions":9,"vwap":2484},"2025-06-04",41.73,41.8,41.46,41.47,65400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":293,"percent_change":1524,"volume":2492,"transactions":9,"vwap":2491},"2025-06-03",41.18,41.87,40.93,41.71,169200,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":451,"percent_change":157,"volume":2498,"transactions":9,"vwap":2497},"2025-06-02",41.3,40.68,41.17,94400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":116,"percent_change":95,"volume":2505,"transactions":9,"vwap":2504},"2025-05-30",41.36,41.67,41.080002,41.27,94100,{"date":2507,"open":2416,"high":2416,"low":2508,"close":2509,"change":567,"percent_change":292,"volume":2510,"transactions":9,"vwap":2509},"2025-05-29",41.12,41.59,111800,{"date":2512,"open":2513,"high":2433,"low":2514,"close":2483,"change":233,"percent_change":1907,"volume":2515,"transactions":9,"vwap":2483},"2025-05-28",41.96,41.37,90100,{"date":2517,"open":2501,"high":2518,"low":2519,"close":2518,"change":909,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-27",41.95,41.13,3,75300,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":101,"percent_change":2527,"volume":1931,"transactions":9,"vwap":2526},"2025-05-23",40.23,40.84,40.73,-0.73,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2357,"volume":2535,"transactions":9,"vwap":2533},"2025-05-22",40.72,41.24,40.56,41.029999,0.33,127200,{"date":2537,"open":2434,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-21",41.6,40.69,40.7,-1.36,-3.23,94500,{"date":2545,"open":2546,"high":2547,"low":2513,"close":2548,"change":1740,"percent_change":807,"volume":2352,"transactions":9,"vwap":2548},"2025-05-20",42.12,42.35,42.060001,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":1082,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-19",41.81,42.19,-0.85,98700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":292,"percent_change":945,"volume":2561,"transactions":9,"vwap":2560},"2025-05-16",42.29,42.62,42.16,42.55,105900,{"date":2563,"open":2491,"high":2468,"low":2509,"close":2468,"change":2334,"percent_change":909,"volume":2564,"transactions":9,"vwap":2468},"2025-05-15",88900,{"date":2566,"open":2567,"high":2441,"low":2481,"close":2481,"change":2127,"percent_change":2293,"volume":2568,"transactions":9,"vwap":2481},"2025-05-14",42.029999,92200,{"date":2570,"open":2461,"high":2571,"low":2548,"close":2572,"change":980,"percent_change":214,"volume":2573,"transactions":9,"vwap":2572},"2025-05-13",42.45,42.23,124100,{"date":2575,"open":2576,"high":2560,"low":2509,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-12",42.07,41.97,1.73,4.3,95600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1152,"percent_change":1194,"volume":2587,"transactions":9,"vwap":2586},"2025-05-09",40.21,40.42,40.02,40.24,90400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-08",39.61,40.43,39.56,40.2,1.05,2.68,273000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1127,"percent_change":451,"volume":2603,"transactions":9,"vwap":2602},"2025-05-07",39.41,39.44,38.92,39.15,166000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":821,"percent_change":2610,"volume":1925,"transactions":9,"vwap":2609},"2025-05-06",39.040001,39.52,38.89,39.19,-0.68,{"date":2612,"open":2599,"high":2613,"low":2614,"close":2615,"change":1082,"percent_change":314,"volume":2616,"transactions":9,"vwap":2615},"2025-05-05",39.86,39.32,39.46,207600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-02",39.39,39.93,39.31,39.82,0.86,2.21,128200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1046,"percent_change":2632,"volume":2394,"transactions":9,"vwap":2631},"2025-05-01",38.78,39.29,38.55,38.96,0.93,{"date":2634,"open":2635,"high":2636,"low":177,"close":2637,"change":893,"percent_change":1102,"volume":2638,"transactions":9,"vwap":2637},"2025-04-30",38.32,38.76,38.6,76100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1108,"percent_change":1753,"volume":2645,"transactions":9,"vwap":2644},"2025-04-29",38.72,39.09,38.42,38.94,143200,{"date":2647,"open":2648,"high":2649,"low":2635,"close":2650,"change":2163,"percent_change":928,"volume":2651,"transactions":9,"vwap":2650},"2025-04-28",38.66,39.07,38.79,135800,{"date":181,"open":2653,"high":2654,"low":2655,"close":2654,"change":968,"percent_change":945,"volume":2656,"transactions":9,"vwap":2654},38.34,38.62,38.029999,196900]