[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWO":3,"homepage-market-summary":30,"stock-historical-RWO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWO","2026-10-07",{"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},"State Street SPDR Dow Jones Global Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7452,1.712684,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.73,46.24,46.2694,45.66,46.5,-0.77,-1.66,62204.793607,52.26,44.09,77712.78510514741,20.1,4623,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"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":38,"is_up":39,"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":39,"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":11,"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":39,"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":11,"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":22,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.71,71556,26117909.061392,6.5,"2025-04-25",[182,185,195,205,216,225,234,245,255,265,275,285,294,305,315,326,335,344,352,361,371,381,390,398,409,417,427,436,446,456,466,476,487,495,503,514,521,529,539,549,559,569,577,586,593,604,615,626,635,646,656,665,673,682,689,696,706,716,726,735,742,749,759,764,770,776,783,788,793,799,807,814,822,826,833,840,845,853,861,864,872,877,885,890,896,903,907,915,921,928,936,941,948,953,957,961,968,974,982,985,989,995,1002,1007,1011,1015,1018,1024,1029,1034,1038,1044,1049,1054,1058,1063,1070,1077,1081,1085,1092,1096,1100,1106,1113,1118,1124,1131,1139,1147,1156,1164,1173,1181,1189,1196,1204,1212,1217,1223,1229,1234,1241,1247,1253,1260,1263,1266,1271,1276,1282,1287,1292,1295,1299,1304,1309,1313,1315,1320,1323,1328,1332,1337,1341,1345,1352,1357,1364,1369,1375,1379,1384,1389,1396,1402,1406,1413,1418,1423,1428,1433,1440,1444,1449,1456,1462,1466,1469,1475,1482,1488,1493,1497,1501,1504,1509,1512,1518,1523,1527,1531,1536,1540,1545,1549,1555,1560,1565,1570,1573,1576,1581,1585,1591,1595,1600,1602,1607,1616,1620,1625,1628,1633,1637,1642,1645,1649,1652,1656,1660,1665,1669,1673,1678,1682,1688,1693,1696,1700,1705,1709,1712,1715,1718,1721,1725,1730,1737,1744,1750,1755,1757,1760,1762,1765,1768,1772,1776,1779,1782,1787,1791,1795,1799,1804,1807,1812,1815,1817,1821,1824,1827,1831,1835,1838,1841,1846,1850,1853,1857,1860,1863,1867,1873,1876,1880,1887,1894,1901,1907,1912,1918,1922,1926,1933,1938,1943,1950,1955,1960,1965,1969,1973,1977,1981,1986,1990,1993,1997,2001,2008,2015,2020,2023,2028,2033,2037,2041,2044,2046,2050,2053,2057,2060,2066,2069,2072,2075,2078,2081,2084,2086,2089,2092,2096,2100,2103,2106,2109,2113,2116,2119,2124,2127,2133,2139,2145,2148,2151,2153,2159,2166,2171,2175,2181,2185,2188,2190,2195,2198,2204,2209,2214,2221],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},813,46.0126,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",46.25,46.6625,46.23,0.35,0.76,48821.987271,649,46.3696,{"date":196,"open":189,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.2899,45.91,46.15,-0.18,-0.39,36130.309783,521,46.1411,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",46.35,46.5699,46.13,46.33,0.12,0.26,68946.624002,698,46.3191,{"date":217,"open":207,"high":207,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",45.8875,46.21,-0.19,-0.41,380727.800579,1861,46.1726,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",47.04,46.4,-0.52,-1.11,605289.517211,1156,46.8279,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",46.9,47.035,46.59,46.92,-0.16,-0.34,185319.711366,1986,46.9788,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",47.08,47.44,46.83,-0.04,-0.08,79886.986654,988,47.042,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",47.27,46.82,47.12,-0.13,-0.28,160668.867752,1297,47.2148,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":211,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",47.19,47.46,47.07,47.25,0.25,94562.136151,757,47.1851,{"date":276,"open":277,"high":278,"low":259,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",47.58,47.5882,47.13,-0.64,-1.34,109495.801507,1004,47.4143,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":260,"volume":291,"transactions":292,"vwap":293},"2026-09-22",48.02,47.6773,47.77,-0.06,91916.291883,1020,47.823,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",47.65,47.9285,46.88,47.83,0.02,0.04,93403.405739,689,47.7587,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",48.1,48.1699,47.81,-0.57,-1.18,64689.480368,860,47.9811,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",48.41,48.55,48.29,48.38,0.28,0.58,67023.9738,558,48.4143,{"date":327,"open":328,"high":329,"low":330,"close":307,"change":201,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",48.6,48.7,47.9,-0.8,64677.869623,625,48.4624,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":340,"percent_change":220,"volume":341,"transactions":342,"vwap":343},"2026-09-15",48.49,48.51,48.1425,-0.09,193624.316598,1056,48.4287,{"date":345,"open":329,"high":346,"low":347,"close":348,"change":220,"percent_change":201,"volume":349,"transactions":350,"vwap":351},"2026-09-14",48.87,48.4075,48.58,47404.156459,602,48.6036,{"date":353,"open":354,"high":355,"low":328,"close":356,"change":357,"percent_change":190,"volume":358,"transactions":359,"vwap":360},"2026-09-11",48.97,48.99,48.77,0.17,60686.060827,519,48.841,{"date":362,"open":363,"high":364,"low":365,"close":328,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",48.88,49.1718,48.43,-0.45,-0.92,50064.687251,599,48.7641,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":22,"volume":378,"transactions":379,"vwap":380},"2026-09-09",49.4,49.482,48.85,49.05,-0.38,73336.492413,653,49.0763,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":300,"volume":387,"transactions":388,"vwap":389},"2026-09-08",49.28,49.73,49.43,0.01,53809.415394,991,49.528,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":156,"percent_change":105,"volume":395,"transactions":396,"vwap":397},"2026-09-04",49.49,49.94,49.42,52203.413239,631,49.6835,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",49.56,49.7999,49.3196,49.66,0.38,0.77,58282.703444,451,49.6662,{"date":410,"open":411,"high":411,"low":412,"close":383,"change":100,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",49.51,49.03,-0.61,71046.028975,666,49.3564,{"date":418,"open":394,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",49.776,49.24,49.58,0.11,0.22,300303.569325,751,49.46,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":221,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",49.75,49.2394,49.47,-0.82,38508.194717,606,49.4336,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",50.3,49.74,49.88,-0.3752,-0.75,61995.915452,491,49.9484,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",50.48,50.2,50.2552,-0.3448,-0.68,31155.3721,353,50.3263,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":201,"volume":463,"transactions":464,"vwap":465},"2026-08-26",50.87,50.9661,50.57,50.6,-0.2,53589.401373,501,50.7494,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":72,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",50.84,50.98,50.6412,50.8,0.14,30156.366447,428,50.8378,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",50.68,50.835,50.41,50.73,0.21,0.42,100283.958006,556,50.6246,{"date":488,"open":478,"high":478,"low":489,"close":490,"change":301,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",50.3894,50.52,0.08,37025.642754,395,50.5159,{"date":496,"open":497,"high":498,"low":497,"close":448,"change":491,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",50.33,50.7833,0.16,67631.184079,705,50.5423,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",50.36,50.4799,50.09,50.4,0.31,0.62,28246.1169,441,50.287,{"date":515,"open":497,"high":516,"low":507,"close":507,"change":46,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",50.54,-0.42,56928.365463,458,50.2544,{"date":522,"open":523,"high":523,"low":524,"close":438,"change":525,"percent_change":241,"volume":526,"transactions":527,"vwap":528},"2026-08-17",50.5,50.11,-0.17,34376.838221,400,50.2594,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":260,"volume":536,"transactions":537,"vwap":538},"2026-08-14",50.59,50.78,50.44,50.47,-0.065,58192.646006,445,50.5949,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",50.29,50.7999,50.535,0.4479,0.89,26630.625321,332,50.528,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":510,"volume":556,"transactions":557,"vwap":558},"2026-08-12",49.9,50.25,49.8811,50.0871,0.3071,41716.267019,340,50.1263,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",50.21,49.7101,49.78,-0.44,-0.88,76514.524085,524,49.9053,{"date":570,"open":460,"high":460,"low":571,"close":572,"change":310,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",50.01,50.22,-1.12,47736.387539,679,50.1515,{"date":578,"open":468,"high":579,"low":580,"close":581,"change":499,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",50.9313,50.45,50.79,0.32,48998.963192,435,50.7492,{"date":587,"open":588,"high":588,"low":533,"close":589,"change":221,"percent_change":331,"volume":590,"transactions":591,"vwap":592},"2026-08-06",51.2,50.63,45592.065913,468,50.6615,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",51.01,51.1099,50.6125,51.04,0.09,0.18,94906.980469,416,50.9696,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",50.89,51.03,50.39,50.95,-0.05,-0.1,412736.179012,674,50.7038,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",51.31,51.33,50.8601,51,-0.15,-0.29,3814382.505183,598,51.0013,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":622,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",51.42,50.94,51.15,-0.56,51830.717924,593,51.2184,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",51.92,51.9841,50.9801,51.44,-0.2565,-0.5,39077.235675,464,51.3822,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",52.08,51.5716,51.6965,-0.1735,-0.33,75765.804174,510,51.8201,{"date":657,"open":25,"high":25,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",51.86,51.87,0.05,0.1,37639.885481,421,52.0674,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":462,"percent_change":377,"volume":670,"transactions":671,"vwap":672},"2026-07-27",52.21,51.75,51.82,52551.77896,537,51.8809,{"date":674,"open":628,"high":675,"low":628,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",52.0689,52.02,0.98,1.92,91925.460896,281,52.0049,{"date":683,"open":607,"high":684,"low":685,"close":598,"change":386,"percent_change":300,"volume":686,"transactions":687,"vwap":688},"2026-07-23",51.27,50.905,65675.82418,381,51.0891,{"date":690,"open":691,"high":692,"low":607,"close":607,"change":517,"percent_change":432,"volume":693,"transactions":694,"vwap":695},"2026-07-22",51.53,51.5999,97956.104748,425,51.1776,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":321,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",51.32,51.4968,51.1349,51.45,0.55,23423.238945,372,51.395,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":125,"volume":713,"transactions":714,"vwap":715},"2026-07-20",51.41,51.61,51.09,51.17,-0.2968,25688.602186,455,51.3176,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":357,"volume":723,"transactions":724,"vwap":725},"2026-07-17",51.46,51.8677,51.225,51.4668,0.0851,21028.076315,328,51.4907,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",50.46,51.3817,0.9217,1.83,24025.21113,373,51.0774,{"date":736,"open":580,"high":737,"low":438,"close":728,"change":600,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",50.85,0.36,30801.363271,547,50.4954,{"date":743,"open":608,"high":490,"low":744,"close":745,"change":746,"percent_change":386,"volume":747,"transactions":324,"vwap":748},"2026-07-14",50.2665,50.28,0.0037,45317.981398,50.3755,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":422,"volume":756,"transactions":757,"vwap":758},"2026-07-13",50.26,50.545,50.1352,50.2763,0.0563,29770.875637,523,50.2804,{"date":760,"open":761,"high":552,"low":762,"close":572,"change":472,"percent_change":321,"volume":763,"transactions":9,"vwap":572},"2026-07-10",50.16,49.81,50900,{"date":765,"open":766,"high":438,"low":767,"close":768,"change":600,"percent_change":738,"volume":769,"transactions":9,"vwap":768},"2026-07-09",50.060001,49.93,50.080002,43500,{"date":771,"open":728,"high":728,"low":772,"close":551,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":551},"2026-07-08",49.83,-0.85,-1.67,71400,{"date":777,"open":580,"high":778,"low":580,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",50.99,50.75,0.52,1.04,41200,{"date":784,"open":785,"high":728,"low":524,"close":786,"change":161,"percent_change":642,"volume":787,"transactions":9,"vwap":786},"2026-07-06",50.37,50.23,57200,{"date":789,"open":790,"high":448,"low":393,"close":448,"change":191,"percent_change":791,"volume":792,"transactions":9,"vwap":448},"2026-07-02",49.98,1.53,179600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":386,"percent_change":300,"volume":798,"transactions":9,"vwap":797},"2026-07-01",49.5,50.049999,49.72,186100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":66,"volume":806,"transactions":9,"vwap":804},"2026-06-30",49.97,50.02,49.59,49.71,-0.65,356200,{"date":808,"open":809,"high":480,"low":810,"close":505,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":505},"2026-06-29",50.38,49.85,-0.07,-0.14,92600,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-26",50.040001,50.43,49.91,0.78,1.57,203200,{"date":823,"open":797,"high":801,"low":431,"close":824,"change":300,"percent_change":301,"volume":825,"transactions":9,"vwap":824},"2026-06-25",49.65,235800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":482,"percent_change":483,"volume":832,"transactions":9,"vwap":831},"2026-06-24",49.61,49.77,49.29,49.63,42100,{"date":834,"open":835,"high":836,"low":837,"close":394,"change":73,"percent_change":838,"volume":839,"transactions":9,"vwap":394},"2026-06-23",48.89,49.55,48.8,0.96,42700,{"date":841,"open":348,"high":842,"low":348,"close":843,"change":300,"percent_change":301,"volume":844,"transactions":9,"vwap":843},"2026-06-22",49.14,48.95,33100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":290,"volume":852,"transactions":9,"vwap":850},"2026-06-18",49.0099983,49.19,48.81,48.93,-0.03,48700,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",49.95,48.79,48.96,-1.08,-2.16,40000,{"date":862,"open":801,"high":751,"low":772,"close":816,"change":600,"percent_change":738,"volume":863,"transactions":9,"vwap":816},"2026-06-16",22300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":331,"volume":871,"transactions":9,"vwap":869},"2026-06-15",50.49,50.53,49.84,49.86,-0.4,23500,{"date":873,"open":440,"high":480,"low":440,"close":751,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":751},"2026-06-12",0.44,0.88,41000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":509,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",49.7,50.0099983,49.44,49.82,0.63,24300,{"date":886,"open":400,"high":887,"low":888,"close":411,"change":72,"percent_change":472,"volume":889,"transactions":9,"vwap":411},"2026-06-10",49.87,49.48,24500,{"date":891,"open":892,"high":392,"low":892,"close":881,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-06-09",48.74,1.01,2.09,69000,{"date":897,"open":847,"high":898,"low":899,"close":365,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":365},"2026-06-08",49.060001,48.31,-0.46,-0.94,23000,{"date":904,"open":329,"high":905,"low":329,"close":835,"change":660,"percent_change":661,"volume":906,"transactions":9,"vwap":835},"2026-06-05",49.27,85500,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-04",48.61,48.84,48.35,0.54,1.12,20200,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":811,"percent_change":812,"volume":920,"transactions":9,"vwap":919},"2026-06-03",48.09,48.59,48.3,27800,{"date":922,"open":923,"high":317,"low":924,"close":925,"change":600,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",48.25,47.96,48.37,0.37,32700,{"date":929,"open":930,"high":835,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",48.78,48.14,48.19,-0.93,-1.89,203700,{"date":937,"open":938,"high":938,"low":857,"close":939,"change":261,"percent_change":310,"volume":940,"transactions":9,"vwap":939},"2026-05-29",49.57,49.12,29200,{"date":942,"open":943,"high":810,"low":944,"close":373,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":373},"2026-05-28",49.62,49.39,-0.31,-0.62,21700,{"date":949,"open":810,"high":950,"low":951,"close":804,"change":240,"percent_change":115,"volume":952,"transactions":9,"vwap":804},"2026-05-27",49.96,49.68,23700,{"date":954,"open":797,"high":551,"low":955,"close":887,"change":404,"percent_change":405,"volume":956,"transactions":9,"vwap":887},"2026-05-26",49.67,51000,{"date":958,"open":836,"high":400,"low":959,"close":392,"change":851,"percent_change":290,"volume":960,"transactions":9,"vwap":392},"2026-05-22",49.25,25200,{"date":962,"open":959,"high":963,"low":964,"close":965,"change":661,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",49.6,48.94,49.52,0.2,35000,{"date":969,"open":970,"high":394,"low":856,"close":394,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":394},"2026-05-20",48.86,0.6,1.23,37900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-19",48.64,49.21,48.42,48.82,0,73800,{"date":983,"open":911,"high":979,"low":911,"close":979,"change":874,"percent_change":88,"volume":984,"transactions":9,"vwap":979},"2026-05-18",23200,{"date":986,"open":892,"high":850,"low":987,"close":320,"change":432,"percent_change":774,"volume":988,"transactions":9,"vwap":320},"2026-05-15",48.33,31700,{"date":990,"open":991,"high":411,"low":992,"close":993,"change":200,"percent_change":994,"volume":884,"transactions":9,"vwap":993},"2026-05-14",49.3,49.049999,49.2,-0.36,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":200,"percent_change":994,"volume":1001,"transactions":9,"vwap":1000},"2026-05-13",49.26,49.53,49.11,49.38,32600,{"date":1003,"open":1004,"high":951,"low":1005,"close":400,"change":120,"percent_change":156,"volume":1006,"transactions":9,"vwap":400},"2026-05-12",49.45,49.32,25700,{"date":1008,"open":400,"high":882,"low":1009,"close":951,"change":301,"percent_change":491,"volume":1010,"transactions":9,"vwap":951},"2026-05-11",49.41,20100,{"date":1012,"open":803,"high":869,"low":431,"close":1013,"change":472,"percent_change":321,"volume":1014,"transactions":9,"vwap":1013},"2026-05-08",49.64,57700,{"date":1016,"open":772,"high":772,"low":997,"close":795,"change":221,"percent_change":432,"volume":1017,"transactions":9,"vwap":795},"2026-05-07",30600,{"date":1019,"open":804,"high":1020,"low":795,"close":818,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":818},"2026-05-06",50.13,0.86,1.75,29800,{"date":1025,"open":1026,"high":997,"low":910,"close":992,"change":1027,"percent_change":73,"volume":1028,"transactions":9,"vwap":992},"2026-05-05",49.17,0.23,90100,{"date":1030,"open":1031,"high":944,"low":1032,"close":979,"change":517,"percent_change":773,"volume":1033,"transactions":9,"vwap":979},"2026-05-04",49.040001,48.76,40700,{"date":1035,"open":373,"high":828,"low":1036,"close":420,"change":220,"percent_change":377,"volume":1037,"transactions":9,"vwap":420},"2026-05-01",49.23,103000,{"date":1039,"open":1040,"high":426,"low":1040,"close":385,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":385},"2026-04-30",48.63,0.87,1.79,15100,{"date":1045,"open":979,"high":835,"low":337,"close":1046,"change":221,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",48.56,-0.84,14700,{"date":1050,"open":856,"high":1051,"low":1052,"close":354,"change":661,"percent_change":966,"volume":1053,"transactions":9,"vwap":354},"2026-04-28",49.18,48.66,32800,{"date":1055,"open":346,"high":1056,"low":892,"close":346,"change":812,"percent_change":622,"volume":1057,"transactions":9,"vwap":346},"2026-04-27",49.09,17900,{"date":1059,"open":355,"high":1060,"low":857,"close":847,"change":260,"percent_change":1061,"volume":1062,"transactions":9,"vwap":847},"2026-04-24",49.34,-0.26,22000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":842,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":842},"2026-04-23",48.67,49.15,0.61,1.26,135100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":564,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-22",49.33,48.46,48.53,-0.9,24000,{"date":1078,"open":797,"high":829,"low":354,"close":354,"change":1079,"percent_change":1080,"volume":1010,"transactions":9,"vwap":354},"2026-04-21",-0.72,-1.45,{"date":1082,"open":1013,"high":887,"low":1013,"close":1083,"change":811,"percent_change":812,"volume":1084,"transactions":9,"vwap":1083},"2026-04-20",49.69,37000,{"date":1086,"open":373,"high":1087,"low":373,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-17",49.89,49.76,0.71,1.45,13300,{"date":1093,"open":835,"high":383,"low":910,"close":992,"change":1094,"percent_change":509,"volume":1095,"transactions":9,"vwap":992},"2026-04-16",0.15,19800,{"date":1097,"open":856,"high":1098,"low":978,"close":1098,"change":599,"percent_change":600,"volume":1099,"transactions":9,"vwap":1098},"2026-04-15",48.9,26000,{"date":1101,"open":1102,"high":849,"low":1103,"close":849,"change":971,"percent_change":1104,"volume":1105,"transactions":9,"vwap":849},"2026-04-14",48.28,48.18,1.24,22100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":499,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",47.78,48.21,47.61,0.33,29500,{"date":1114,"open":1115,"high":1116,"low":309,"close":1117,"change":491,"percent_change":357,"volume":920,"transactions":9,"vwap":1117},"2026-04-10",48.060001,48.12,48.049999,{"date":1119,"open":1120,"high":932,"low":1120,"close":1121,"change":582,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",47.43,47.97,0.67,20300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":296,"change":838,"percent_change":1129,"volume":1130,"transactions":9,"vwap":296},"2026-04-08",47.66,47.76,47.42,2.06,22200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":966,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",46.34,46.72,46.32,46.69,0.43,25000,{"date":1140,"open":228,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-06",46.7,46.29,46.49,0.03,0.06,54200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",45.94,46.62,45.89,46.46,0.19,0.41,34200,{"date":1157,"open":1158,"high":21,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",46.099998,46.029999,46.27,0.5,1.09,162700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",45.56,46.0099983,45.29,45.77,0.65,1.44,410400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":271,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-30",45.26,45.53,44.92,45.12,0.56,25100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":631,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-27",45.2,45.41,44.73,44.87,-1.23,32200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1061,"percent_change":310,"volume":1195,"transactions":9,"vwap":1194},"2026-03-26",45.24,45.82,45.17,45.43,47300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1027,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-25",45.9,45.98,45.42,45.69,0.51,28600,{"date":1205,"open":1206,"high":1149,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-24",45.48,45.38,45.46,-0.37,-0.81,31000,{"date":1213,"open":1167,"high":1214,"low":1169,"close":1215,"change":1027,"percent_change":1161,"volume":1216,"transactions":9,"vwap":1215},"2026-03-23",46.43,45.83,46000,{"date":1218,"open":269,"high":269,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-20",45.6,-1.54,-3.27,92500,{"date":1224,"open":298,"high":1225,"low":1226,"close":1227,"change":610,"percent_change":1228,"volume":1053,"transactions":9,"vwap":1227},"2026-03-19",47.32,46.81,47.14,-0.11,{"date":1230,"open":299,"high":1231,"low":267,"close":267,"change":442,"percent_change":1232,"volume":1233,"transactions":9,"vwap":267},"2026-03-18",47.88,-1.56,32900,{"date":1235,"open":917,"high":1236,"low":1237,"close":1238,"change":1145,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-17",48.26,47.79,47.94,0.13,99200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1231,"change":1245,"percent_change":820,"volume":1246,"transactions":9,"vwap":1231},"2026-03-16",47.54,48.040001,0.74,26400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1227,"change":115,"percent_change":1252,"volume":902,"transactions":9,"vwap":1227},"2026-03-13",47.59,47.85,47.099998,-0.67,{"date":1254,"open":1255,"high":1256,"low":1257,"close":268,"change":149,"percent_change":1258,"volume":1259,"transactions":9,"vwap":268},"2026-03-12",47.37,47.69,47.17,-0.73,39800,{"date":1261,"open":287,"high":287,"low":1110,"close":309,"change":100,"percent_change":946,"volume":1262,"transactions":9,"vwap":309},"2026-03-11",21100,{"date":1264,"open":931,"high":1052,"low":1238,"close":1265,"change":980,"percent_change":980,"volume":889,"transactions":9,"vwap":1265},"2026-03-10",48.11,{"date":1267,"open":1268,"high":923,"low":1269,"close":1265,"change":144,"percent_change":250,"volume":1270,"transactions":9,"vwap":1265},"2026-03-09",47.57,46.96,80200,{"date":1272,"open":1102,"high":1102,"low":1273,"close":1274,"change":1252,"percent_change":1275,"volume":914,"transactions":9,"vwap":1274},"2026-03-06",47.87,48.13,-1.37,{"date":1277,"open":979,"high":979,"low":1278,"close":837,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":837},"2026-03-05",48.32,-0.54,-1.09,18900,{"date":1283,"open":842,"high":1284,"low":1032,"close":1060,"change":1153,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1060},"2026-03-04",49.36,0.39,54500,{"date":1288,"open":1289,"high":997,"low":1290,"close":1066,"change":652,"percent_change":1252,"volume":1291,"transactions":9,"vwap":1066},"2026-03-03",48.73,48.24,57300,{"date":1293,"open":959,"high":869,"low":959,"close":888,"change":261,"percent_change":631,"volume":1294,"transactions":9,"vwap":888},"2026-03-02",44100,{"date":1296,"open":951,"high":1297,"low":951,"close":1088,"change":260,"percent_change":1061,"volume":1298,"transactions":9,"vwap":1088},"2026-02-27",50.099998,15200,{"date":1300,"open":1013,"high":818,"low":803,"close":1087,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1087},"2026-02-26",0.34,0.69,18800,{"date":1305,"open":1000,"high":955,"low":1306,"close":836,"change":1094,"percent_change":1307,"volume":1308,"transactions":9,"vwap":836},"2026-02-25",49.31,0.3,20800,{"date":1310,"open":1311,"high":803,"low":420,"close":373,"change":251,"percent_change":240,"volume":1312,"transactions":9,"vwap":373},"2026-02-24",49.35,28200,{"date":1314,"open":1060,"high":824,"low":997,"close":888,"change":491,"percent_change":499,"volume":1053,"transactions":9,"vwap":888},"2026-02-23",{"date":1316,"open":857,"high":373,"low":857,"close":373,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":373},"2026-02-20",0.45,0.92,21000,{"date":1321,"open":1098,"high":999,"low":892,"close":843,"change":144,"percent_change":250,"volume":1322,"transactions":9,"vwap":843},"2026-02-19",21900,{"date":1324,"open":1325,"high":400,"low":850,"close":354,"change":805,"percent_change":1326,"volume":1327,"transactions":9,"vwap":354},"2026-02-18",49.54,-1.31,81500,{"date":1329,"open":420,"high":1083,"low":842,"close":943,"change":1285,"percent_change":1330,"volume":1331,"transactions":9,"vwap":943},"2026-02-17",0.79,38300,{"date":1333,"open":1289,"high":1311,"low":1334,"close":1036,"change":322,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1036},"2026-02-13",48.69,1.19,27200,{"date":1338,"open":959,"high":828,"low":1339,"close":1339,"change":621,"percent_change":945,"volume":1340,"transactions":9,"vwap":1339},"2026-02-12",48.65,26500,{"date":1342,"open":1289,"high":1343,"low":1334,"close":837,"change":499,"percent_change":1111,"volume":1344,"transactions":9,"vwap":837},"2026-02-11",49.07,46500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":976,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":976},"2026-02-10",48.16,48.72,0.64,1.33,41800,{"date":1353,"open":1354,"high":1355,"low":289,"close":1356,"change":212,"percent_change":912,"volume":902,"transactions":9,"vwap":1356},"2026-02-09",47.82,48.080002,48,{"date":1358,"open":1120,"high":1359,"low":1360,"close":1361,"change":510,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-06",47.84,47.4,47.74,1.32,51900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":259,"change":1144,"percent_change":1145,"volume":1368,"transactions":9,"vwap":259},"2026-02-05",46.94,47.33,35900,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":883,"percent_change":1374,"volume":1099,"transactions":9,"vwap":1373},"2026-02-04",46.76,47.3,47.09,1.36,{"date":1376,"open":1142,"high":1377,"low":199,"close":1152,"change":422,"percent_change":1378,"volume":967,"transactions":9,"vwap":1152},"2026-02-03",46.57,0.24,{"date":1380,"open":1381,"high":1381,"low":1382,"close":207,"change":46,"percent_change":366,"volume":1383,"transactions":9,"vwap":207},"2026-02-02",46.68,46.2,32500,{"date":1385,"open":1386,"high":1387,"low":18,"close":1386,"change":811,"percent_change":621,"volume":1388,"transactions":9,"vwap":1386},"2026-01-30",46.56,46.67,37400,{"date":1390,"open":1391,"high":1392,"low":1158,"close":1393,"change":1179,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-29",46.37,46.75,46.63,1.22,39700,{"date":1397,"open":1160,"high":1398,"low":1399,"close":1400,"change":261,"percent_change":1401,"volume":769,"transactions":9,"vwap":1400},"2026-01-28",46.51,45.93,46.07,-0.6,{"date":1403,"open":219,"high":228,"low":1404,"close":207,"change":499,"percent_change":190,"volume":1405,"transactions":9,"vwap":207},"2026-01-27",46.09,86400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1144,"percent_change":1145,"volume":1412,"transactions":9,"vwap":1411},"2026-01-26",46.36,46.47,46.080002,46.19,76500,{"date":1414,"open":1399,"high":1382,"low":1415,"close":1416,"change":1145,"percent_change":1239,"volume":1417,"transactions":9,"vwap":1416},"2026-01-23",45.8,46.16,173600,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1158,"change":240,"percent_change":149,"volume":1422,"transactions":9,"vwap":1158},"2026-01-22",46.52,45.99,41100,{"date":1424,"open":21,"high":1425,"low":1400,"close":1426,"change":611,"percent_change":38,"volume":1427,"transactions":9,"vwap":1426},"2026-01-21",46.53,46.26,48900,{"date":1429,"open":1430,"high":1387,"low":18,"close":1408,"change":1252,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1408},"2026-01-20",46.54,-1.42,71500,{"date":1434,"open":1425,"high":1435,"low":1436,"close":1437,"change":1161,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",47.040001,46.48,47.029999,1.07,35200,{"date":1441,"open":21,"high":1442,"low":1443,"close":1425,"change":966,"percent_change":1137,"volume":1053,"transactions":9,"vwap":1425},"2026-01-15",46.8,46.42,{"date":1445,"open":1446,"high":1133,"low":1149,"close":210,"change":423,"percent_change":1447,"volume":1448,"transactions":9,"vwap":210},"2026-01-14",46.049999,0.48,47500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1094,"percent_change":1111,"volume":1455,"transactions":9,"vwap":1454},"2026-01-13",45.97,46.17,45.67,46.11,63500,{"date":1457,"open":1404,"high":1458,"low":198,"close":1459,"change":1460,"percent_change":144,"volume":1461,"transactions":9,"vwap":1459},"2026-01-12",46.28,45.96,-0.01,156300,{"date":1463,"open":1399,"high":1464,"low":1399,"close":1451,"change":1144,"percent_change":72,"volume":1465,"transactions":9,"vwap":1451},"2026-01-09",47,45600,{"date":1467,"open":1194,"high":1159,"low":1194,"close":1149,"change":738,"percent_change":1330,"volume":1468,"transactions":9,"vwap":1149},"2026-01-08",84100,{"date":1470,"open":1471,"high":1167,"low":1472,"close":1473,"change":250,"percent_change":340,"volume":1474,"transactions":9,"vwap":1473},"2026-01-07",45.88,45.57,45.58,61800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":509,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-06",45.27,45.76,45.62,0.68,64600,{"date":1483,"open":1484,"high":1166,"low":1485,"close":1486,"change":1144,"percent_change":72,"volume":1487,"transactions":9,"vwap":1486},"2026-01-05",45.21,45.0099983,45.31,64900,{"date":1489,"open":1175,"high":1184,"low":1490,"close":1491,"change":212,"percent_change":322,"volume":1492,"transactions":9,"vwap":1491},"2026-01-02",45.040001,45.28,169500,{"date":1494,"open":1472,"high":1219,"low":1495,"close":1495,"change":631,"percent_change":1187,"volume":1496,"transactions":9,"vwap":1495},"2025-12-31",45.02,459900,{"date":1498,"open":1176,"high":1219,"low":1499,"close":1473,"change":599,"percent_change":966,"volume":1500,"transactions":9,"vwap":1473},"2025-12-30",45.4,76400,{"date":1502,"open":1499,"high":1503,"low":1168,"close":1503,"change":491,"percent_change":600,"volume":769,"transactions":9,"vwap":1503},"2025-12-29",45.49,{"date":1505,"open":1506,"high":1184,"low":1507,"close":1184,"change":1144,"percent_change":72,"volume":1508,"transactions":9,"vwap":1184},"2025-12-26",45.33,45.18,35800,{"date":1510,"open":1507,"high":1207,"low":1178,"close":1207,"change":582,"percent_change":1089,"volume":1511,"transactions":9,"vwap":1207},"2025-12-24",41300,{"date":1513,"open":1514,"high":1515,"low":1177,"close":1516,"change":472,"percent_change":509,"volume":1517,"transactions":9,"vwap":1516},"2025-12-23",45.07,45.11,45.060001,71300,{"date":1519,"open":1520,"high":1178,"low":1521,"close":1177,"change":994,"percent_change":331,"volume":1522,"transactions":9,"vwap":1177},"2025-12-22",44.75,44.68,63200,{"date":1524,"open":1525,"high":1479,"low":1477,"close":1491,"change":120,"percent_change":1061,"volume":1526,"transactions":9,"vwap":1491},"2025-12-19",45.36,114200,{"date":1528,"open":1529,"high":1169,"low":1499,"close":1499,"change":525,"percent_change":1209,"volume":1530,"transactions":9,"vwap":1499},"2025-12-18",45.68,34000,{"date":1532,"open":1184,"high":1533,"low":1534,"close":1472,"change":1094,"percent_change":1111,"volume":1535,"transactions":9,"vwap":1472},"2025-12-17",45.64,45.39,69900,{"date":1537,"open":1538,"high":1538,"low":1168,"close":1200,"change":200,"percent_change":201,"volume":1539,"transactions":9,"vwap":1200},"2025-12-16",45.7,96700,{"date":1541,"open":1542,"high":20,"low":1543,"close":1219,"change":1153,"percent_change":483,"volume":1544,"transactions":9,"vwap":1219},"2025-12-15",45.59,45.37,28400,{"date":1546,"open":1184,"high":1201,"low":1193,"close":1184,"change":600,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1184},"2025-12-12",0.4,39400,{"date":1550,"open":1551,"high":1206,"low":1552,"close":1553,"change":610,"percent_change":1228,"volume":1554,"transactions":9,"vwap":1553},"2025-12-11",45.25,45.080002,45.23,63800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1491,"change":404,"percent_change":1559,"volume":860,"transactions":9,"vwap":1491},"2025-12-10",45.049999,45.44,0.85,{"date":1561,"open":1191,"high":1562,"low":1563,"close":1563,"change":261,"percent_change":946,"volume":1564,"transactions":9,"vwap":1563},"2025-12-09",45.32,44.9,58700,{"date":1566,"open":1567,"high":1567,"low":1490,"close":1507,"change":229,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1507},"2025-12-08",45.51,-1.14,29000,{"date":1571,"open":1219,"high":1169,"low":1206,"close":1538,"change":422,"percent_change":1378,"volume":1572,"transactions":9,"vwap":1538},"2025-12-05",32400,{"date":1574,"open":1169,"high":1575,"low":1542,"close":1542,"change":100,"percent_change":805,"volume":863,"transactions":9,"vwap":1542},"2025-12-04",45.95,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1151,"change":1239,"percent_change":321,"volume":1033,"transactions":9,"vwap":1151},"2025-12-03",45.79,46,45.74,{"date":1582,"open":1446,"high":1400,"low":1583,"close":1478,"change":610,"percent_change":1228,"volume":1584,"transactions":9,"vwap":1478},"2025-12-02",45.65,30000,{"date":1586,"open":1587,"high":199,"low":1578,"close":1588,"change":280,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-01",46.060001,45.81,-1.38,93500,{"date":1592,"open":1416,"high":1152,"low":1416,"close":1593,"change":1307,"percent_change":1170,"volume":1594,"transactions":9,"vwap":1593},"2025-11-28",46.45,20700,{"date":1596,"open":1597,"high":228,"low":1597,"close":199,"change":482,"percent_change":1598,"volume":1599,"transactions":9,"vwap":199},"2025-11-26",45.92,0.46,43000,{"date":1601,"open":1219,"high":1454,"low":1219,"close":1149,"change":73,"percent_change":110,"volume":1001,"transactions":9,"vwap":1149},"2025-11-25",{"date":1603,"open":1184,"high":1479,"low":1604,"close":1605,"change":300,"percent_change":301,"volume":1606,"transactions":9,"vwap":1605},"2025-11-24",45.34,45.47,42800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-21",44.97,45.55,44.95,45.45,0.7,1.56,45000,{"date":1617,"open":1618,"high":1208,"low":1520,"close":1520,"change":1061,"percent_change":125,"volume":1619,"transactions":9,"vwap":1520},"2025-11-20",45.19,106400,{"date":1621,"open":1207,"high":1605,"low":1622,"close":1485,"change":564,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1485},"2025-11-19",44.89,-0.97,82000,{"date":1626,"open":1191,"high":1605,"low":1515,"close":1612,"change":1094,"percent_change":1111,"volume":1627,"transactions":9,"vwap":1612},"2025-11-18",47900,{"date":1629,"open":1176,"high":1529,"low":1630,"close":1631,"change":945,"percent_change":452,"volume":1632,"transactions":9,"vwap":1631},"2025-11-17",45.099998,45.3,37600,{"date":1634,"open":1499,"high":1635,"low":1499,"close":1635,"change":472,"percent_change":509,"volume":1636,"transactions":9,"vwap":1635},"2025-11-14",45.61,18700,{"date":1638,"open":1639,"high":1640,"low":1534,"close":1605,"change":201,"percent_change":773,"volume":1641,"transactions":9,"vwap":1605},"2025-11-13",45.71,45.87,39900,{"date":1643,"open":1587,"high":1454,"low":1644,"close":1644,"change":261,"percent_change":413,"volume":1259,"transactions":9,"vwap":1644},"2025-11-12",45.86,{"date":1646,"open":1151,"high":1416,"low":1151,"close":1647,"change":1598,"percent_change":893,"volume":1648,"transactions":9,"vwap":1647},"2025-11-11",46.14,29700,{"date":1650,"open":1192,"high":1149,"low":1503,"close":1529,"change":200,"percent_change":201,"volume":1651,"transactions":9,"vwap":1529},"2025-11-10",28300,{"date":1653,"open":1207,"high":1644,"low":1207,"close":1644,"change":1654,"percent_change":1068,"volume":1655,"transactions":9,"vwap":1644},"2025-11-07",0.57,17500,{"date":1657,"open":1631,"high":1194,"low":1658,"close":1168,"change":301,"percent_change":599,"volume":1659,"transactions":9,"vwap":1168},"2025-11-06",45.16,15000,{"date":1661,"open":1631,"high":1662,"low":1663,"close":1551,"change":661,"percent_change":423,"volume":1664,"transactions":9,"vwap":1551},"2025-11-05",45.35,45.09,25600,{"date":1666,"open":1611,"high":1667,"low":1668,"close":1667,"change":72,"percent_change":499,"volume":1572,"transactions":9,"vwap":1667},"2025-11-04",45.15,44.81,{"date":1670,"open":1671,"high":1552,"low":1672,"close":1552,"change":851,"percent_change":811,"volume":863,"transactions":9,"vwap":1552},"2025-11-03",44.91,44.55,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1515,"change":610,"percent_change":1228,"volume":1677,"transactions":9,"vwap":1515},"2025-10-31",44.85,45.22,36200,{"date":1679,"open":1680,"high":1191,"low":1680,"close":1658,"change":1027,"percent_change":1202,"volume":1681,"transactions":9,"vwap":1658},"2025-10-30",44.7,33600,{"date":1683,"open":20,"high":20,"low":1684,"close":1685,"change":933,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-29",44.77,44.93,-2.03,18400,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1644,"change":452,"percent_change":1692,"volume":1544,"transactions":9,"vwap":1644},"2025-10-28",46.41,45.85,-1.46,{"date":1694,"open":1214,"high":1430,"low":189,"close":1430,"change":1153,"percent_change":1154,"volume":1695,"transactions":9,"vwap":1430},"2025-10-27",31300,{"date":1697,"open":1698,"high":1430,"low":207,"close":207,"change":660,"percent_change":422,"volume":1699,"transactions":9,"vwap":207},"2025-10-24",46.38,120100,{"date":1701,"open":1443,"high":1214,"low":1702,"close":1703,"change":386,"percent_change":300,"volume":1704,"transactions":9,"vwap":1703},"2025-10-23",46.02,46.3,51500,{"date":1706,"open":1707,"high":1408,"low":1400,"close":1142,"change":1307,"percent_change":1170,"volume":1708,"transactions":9,"vwap":1142},"2025-10-22",46.12,40200,{"date":1710,"open":209,"high":1703,"low":1597,"close":1421,"change":38,"percent_change":105,"volume":1711,"transactions":9,"vwap":1421},"2025-10-21",60300,{"date":1713,"open":1702,"high":18,"low":1149,"close":219,"change":738,"percent_change":1330,"volume":1714,"transactions":9,"vwap":219},"2025-10-20",38000,{"date":1716,"open":1473,"high":1151,"low":1206,"close":1691,"change":1301,"percent_change":1717,"volume":1203,"transactions":9,"vwap":1691},"2025-10-17",0.75,{"date":1719,"open":1720,"high":1215,"low":1612,"close":1567,"change":250,"percent_change":340,"volume":1422,"transactions":9,"vwap":1567},"2025-10-16",45.72,{"date":1722,"open":1723,"high":1529,"low":1723,"close":1610,"change":1202,"percent_change":1724,"volume":1001,"transactions":9,"vwap":1610},"2025-10-15",45.13,1.13,{"date":1726,"open":1727,"high":1667,"low":1727,"close":1490,"change":483,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1490},"2025-10-14",44.61,0.94,24700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1447,"percent_change":1162,"volume":1736,"transactions":9,"vwap":1735},"2025-10-13",44.49,44.66,44.31,44.62,12800,{"date":1738,"open":1739,"high":1740,"low":26,"close":1741,"change":310,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-10",44.8,44.94,44.14,-1.27,176100,{"date":1745,"open":1609,"high":1746,"low":1747,"close":1748,"change":261,"percent_change":946,"volume":1749,"transactions":9,"vwap":1748},"2025-10-09",45,44.63,44.71,32300,{"date":1751,"open":1484,"high":1484,"low":1752,"close":1753,"change":462,"percent_change":564,"volume":1754,"transactions":9,"vwap":1753},"2025-10-08",44.83,44.99,32000,{"date":1756,"open":1612,"high":1567,"low":1663,"close":1618,"change":622,"percent_change":280,"volume":1112,"transactions":9,"vwap":1618},"2025-10-07",{"date":1758,"open":1471,"high":1471,"low":1194,"close":1206,"change":945,"percent_change":452,"volume":1759,"transactions":9,"vwap":1206},"2025-10-06",30800,{"date":1761,"open":1219,"high":1579,"low":1219,"close":1578,"change":423,"percent_change":1447,"volume":1155,"transactions":9,"vwap":1578},"2025-10-03",{"date":1763,"open":1192,"high":1192,"low":1562,"close":1472,"change":100,"percent_change":805,"volume":1764,"transactions":9,"vwap":1472},"2025-10-02",143600,{"date":1766,"open":20,"high":1198,"low":1479,"close":1640,"change":661,"percent_change":423,"volume":1767,"transactions":9,"vwap":1640},"2025-10-01",58400,{"date":1769,"open":1194,"high":1169,"low":1506,"close":1169,"change":1154,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1169},"2025-09-30",0.9,259500,{"date":1773,"open":1194,"high":1774,"low":1183,"close":1525,"change":1145,"percent_change":1239,"volume":1775,"transactions":9,"vwap":1525},"2025-09-29",45.5,38700,{"date":1777,"open":1515,"high":1184,"low":1515,"close":1631,"change":190,"percent_change":819,"volume":1778,"transactions":9,"vwap":1631},"2025-09-26",25800,{"date":1780,"open":1495,"high":1658,"low":1739,"close":1611,"change":621,"percent_change":652,"volume":1781,"transactions":9,"vwap":1611},"2025-09-25",74100,{"date":1783,"open":1176,"high":1176,"low":1663,"close":1630,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1630},"2025-09-24",-0.47,-1.03,70000,{"date":1788,"open":1534,"high":1529,"low":1662,"close":1472,"change":1307,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1472},"2025-09-23",0.66,125800,{"date":1792,"open":1658,"high":1506,"low":1685,"close":1477,"change":1793,"percent_change":901,"volume":1794,"transactions":9,"vwap":1477},"2025-09-22",-0.43,25500,{"date":1796,"open":1198,"high":198,"low":1797,"close":1538,"change":156,"percent_change":229,"volume":1798,"transactions":9,"vwap":1538},"2025-09-19",45.63,38600,{"date":1800,"open":1801,"high":1802,"low":1797,"close":1149,"change":357,"percent_change":926,"volume":1803,"transactions":9,"vwap":1149},"2025-09-18",45.75,46.040001,40900,{"date":1805,"open":1702,"high":1391,"low":1478,"close":1169,"change":525,"percent_change":1209,"volume":1806,"transactions":9,"vwap":1169},"2025-09-17",101900,{"date":1808,"open":209,"high":209,"low":1809,"close":1149,"change":652,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1149},"2025-09-16",45.84,-0.71,29600,{"date":1813,"open":1458,"high":1152,"low":1410,"close":1160,"change":72,"percent_change":1094,"volume":1814,"transactions":9,"vwap":1160},"2025-09-15",148200,{"date":1816,"open":199,"high":1703,"low":1404,"close":1382,"change":610,"percent_change":1228,"volume":940,"transactions":9,"vwap":1382},"2025-09-12",{"date":1818,"open":1201,"high":187,"low":1201,"close":187,"change":1302,"percent_change":1819,"volume":1820,"transactions":9,"vwap":187},"2025-09-11",1.51,28700,{"date":1822,"open":1583,"high":1151,"low":1610,"close":1166,"change":250,"percent_change":340,"volume":1823,"transactions":9,"vwap":1166},"2025-09-10",28000,{"date":1825,"open":1583,"high":1453,"low":1774,"close":1219,"change":260,"percent_change":261,"volume":1826,"transactions":9,"vwap":1219},"2025-09-09",23800,{"date":1828,"open":1829,"high":1829,"low":1558,"close":17,"change":386,"percent_change":300,"volume":1830,"transactions":9,"vwap":17},"2025-09-08",45.78,20000,{"date":1832,"open":1479,"high":1198,"low":1206,"close":1720,"change":1447,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1720},"2025-09-05",1.06,15300,{"date":1836,"open":1178,"high":1175,"low":1837,"close":1191,"change":1307,"percent_change":1122,"volume":1138,"transactions":9,"vwap":1191},"2025-09-04",44.86,{"date":1839,"open":1739,"high":1516,"low":1739,"close":1740,"change":599,"percent_change":966,"volume":1840,"transactions":9,"vwap":1740},"2025-09-03",22600,{"date":1842,"open":1667,"high":1676,"low":1520,"close":1675,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1675},"2025-09-02",-0.89,-1.95,103900,{"date":1847,"open":1166,"high":1580,"low":1208,"close":1580,"change":1378,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1580},"2025-08-29",0.53,36400,{"date":1851,"open":1453,"high":1453,"low":1491,"close":1774,"change":340,"percent_change":462,"volume":1852,"transactions":9,"vwap":1774},"2025-08-28",99700,{"date":1854,"open":1630,"high":1538,"low":1630,"close":1542,"change":1598,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1542},"2025-08-27",1.02,34400,{"date":1858,"open":1193,"high":1184,"low":1663,"close":1723,"change":851,"percent_change":811,"volume":1859,"transactions":9,"vwap":1723},"2025-08-26",30300,{"date":1861,"open":1200,"high":1774,"low":1723,"close":1658,"change":622,"percent_change":280,"volume":1862,"transactions":9,"vwap":1658},"2025-08-25",19700,{"date":1864,"open":1611,"high":1580,"low":1611,"close":1612,"change":883,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1612},"2025-08-22",1.41,74700,{"date":1868,"open":1185,"high":1177,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1823,"transactions":9,"vwap":1870},"2025-08-21",44.51,44.82,-0.23,-0.51,{"date":1874,"open":1622,"high":1676,"low":1675,"close":1557,"change":271,"percent_change":1179,"volume":1875,"transactions":9,"vwap":1557},"2025-08-20",53300,{"date":1877,"open":1878,"high":1739,"low":1878,"close":1739,"change":1122,"percent_change":1879,"volume":1530,"transactions":9,"vwap":1739},"2025-08-19",44.28,1.52,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":115,"percent_change":1079,"volume":1886,"transactions":9,"vwap":1885},"2025-08-18",44.38,44.47,44.049999,44.13,39100,{"date":1888,"open":1889,"high":1732,"low":1890,"close":1891,"change":1239,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-15",44.27,44.18,44.45,0.29,19100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1871,"percent_change":229,"volume":1900,"transactions":9,"vwap":1899},"2025-08-14",44.22,44.37,44,44.32,44200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1672,"change":212,"percent_change":1906,"volume":1105,"transactions":9,"vwap":1672},"2025-08-13",44.34,44.57,44.12,0.59,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1892,"percent_change":1789,"volume":1340,"transactions":9,"vwap":1910},"2025-08-12",44.11,44.29,43.81,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1898,"change":261,"percent_change":1917,"volume":1826,"transactions":9,"vwap":1898},"2025-08-11",44.16,44.25,43.86,-0.63,{"date":1919,"open":1883,"high":1920,"low":26,"close":1878,"change":811,"percent_change":240,"volume":1921,"transactions":9,"vwap":1878},"2025-08-08",44.48,53000,{"date":1923,"open":1924,"high":1924,"low":1885,"close":1925,"change":1094,"percent_change":1301,"volume":1322,"transactions":9,"vwap":1925},"2025-08-07",44.39,44.35,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":250,"percent_change":340,"volume":1932,"transactions":9,"vwap":1931},"2025-08-06",44.5,44.54,44.19,44.2,40100,{"date":1934,"open":1935,"high":1903,"low":1936,"close":1937,"change":966,"percent_change":1317,"volume":1584,"transactions":9,"vwap":1937},"2025-08-05",44.040001,43.99,44.24,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1935,"change":1598,"percent_change":1833,"volume":1942,"transactions":9,"vwap":1935},"2025-08-04",43.75,44.099998,105600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":660,"percent_change":422,"volume":1949,"transactions":9,"vwap":1948},"2025-08-01",43.71,43.76,43.19,43.58,52300,{"date":1951,"open":1952,"high":1909,"low":1953,"close":1954,"change":413,"percent_change":1589,"volume":1138,"transactions":9,"vwap":1954},"2025-07-31",44.0099983,43.49,43.53,{"date":1956,"open":1733,"high":1185,"low":1957,"close":1741,"change":229,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1741},"2025-07-30",43.88,-1.16,48800,{"date":1961,"open":1962,"high":1963,"low":26,"close":1733,"change":1170,"percent_change":1964,"volume":1775,"transactions":9,"vwap":1733},"2025-07-29",44.23,44.72,1.48,{"date":1966,"open":1869,"high":1869,"low":1952,"close":1952,"change":946,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1952},"2025-07-28",-1.39,36300,{"date":1970,"open":1971,"high":1521,"low":1889,"close":1747,"change":290,"percent_change":260,"volume":1972,"transactions":9,"vwap":1747},"2025-07-25",44.56,33200,{"date":1974,"open":1870,"high":1622,"low":1747,"close":1975,"change":161,"percent_change":631,"volume":1976,"transactions":9,"vwap":1975},"2025-07-24",44.69,35500,{"date":1978,"open":1671,"high":1746,"low":1979,"close":1740,"change":300,"percent_change":301,"volume":1980,"transactions":9,"vwap":1740},"2025-07-23",44.79,28800,{"date":1982,"open":1983,"high":1177,"low":1983,"close":1177,"change":510,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1177},"2025-07-22",44.41,1.4,33300,{"date":1987,"open":1962,"high":1988,"low":1890,"close":1989,"change":1892,"percent_change":1789,"volume":1405,"transactions":9,"vwap":1989},"2025-07-21",44.53,44.3,{"date":1991,"open":1885,"high":1914,"low":1957,"close":1952,"change":250,"percent_change":340,"volume":1992,"transactions":9,"vwap":1952},"2025-07-18",54900,{"date":1994,"open":1884,"high":1930,"low":1995,"close":1884,"change":611,"percent_change":1871,"volume":1996,"transactions":9,"vwap":1884},"2025-07-17",43.83,34900,{"date":1998,"open":1884,"high":1937,"low":1999,"close":2000,"change":1154,"percent_change":1728,"volume":1615,"transactions":9,"vwap":2000},"2025-07-16",43.93,44.15,{"date":2002,"open":1903,"high":1903,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-15",43.64,43.74,-0.59,-1.33,31200,{"date":2009,"open":1741,"high":2010,"low":2011,"close":2012,"change":926,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-14",44.4,44.060001,44.33,0.84,38200,{"date":2016,"open":1999,"high":2017,"low":1945,"close":2018,"change":1871,"percent_change":229,"volume":2019,"transactions":9,"vwap":2018},"2025-07-11",44.17,43.96,299600,{"date":2021,"open":1936,"high":1924,"low":2022,"close":1930,"change":966,"percent_change":1317,"volume":1448,"transactions":9,"vwap":1930},"2025-07-10",43.77,{"date":2024,"open":1885,"high":2025,"low":2026,"close":1936,"change":301,"percent_change":599,"volume":2027,"transactions":9,"vwap":1936},"2025-07-09",44.21,43.84,23100,{"date":2029,"open":2030,"high":2017,"low":2004,"close":2031,"change":200,"percent_change":221,"volume":2032,"transactions":9,"vwap":2031},"2025-07-08",43.97,43.95,31800,{"date":2034,"open":1928,"high":1735,"low":2035,"close":1885,"change":517,"percent_change":901,"volume":2036,"transactions":9,"vwap":1885},"2025-07-07",43.94,37500,{"date":2038,"open":1988,"high":1520,"low":2039,"close":1672,"change":72,"percent_change":499,"volume":2040,"transactions":9,"vwap":1672},"2025-07-03",44.43,13900,{"date":2042,"open":1925,"high":1735,"low":1941,"close":1920,"change":610,"percent_change":1228,"volume":2043,"transactions":9,"vwap":1920},"2025-07-02",78300,{"date":2045,"open":1890,"high":1963,"low":1890,"close":1988,"change":1285,"percent_change":875,"volume":1866,"transactions":9,"vwap":1988},"2025-07-01",{"date":2047,"open":1935,"high":1878,"low":2048,"close":1741,"change":661,"percent_change":1027,"volume":2049,"transactions":9,"vwap":1741},"2025-06-30",43.73,427500,{"date":2051,"open":1936,"high":1925,"low":1995,"close":1935,"change":661,"percent_change":1027,"volume":2052,"transactions":9,"vwap":1935},"2025-06-27",19600,{"date":2054,"open":1995,"high":2018,"low":2055,"close":2035,"change":966,"percent_change":1598,"volume":2056,"transactions":9,"vwap":2035},"2025-06-26",43.56,161500,{"date":2058,"open":1971,"high":1971,"low":2004,"close":2004,"change":933,"percent_change":2059,"volume":1195,"transactions":9,"vwap":2004},"2025-06-25",-2.08,{"date":2061,"open":2062,"high":2063,"low":1672,"close":2064,"change":1239,"percent_change":1892,"volume":2065,"transactions":9,"vwap":2064},"2025-06-24",44.78,44.88,44.67,36500,{"date":2067,"open":2011,"high":2064,"low":2030,"close":1929,"change":660,"percent_change":422,"volume":2068,"transactions":9,"vwap":1929},"2025-06-23",48200,{"date":2070,"open":1979,"high":1753,"low":1920,"close":1732,"change":811,"percent_change":240,"volume":2071,"transactions":9,"vwap":1732},"2025-06-20",34600,{"date":2073,"open":1928,"high":1685,"low":1928,"close":1971,"change":660,"percent_change":422,"volume":2074,"transactions":9,"vwap":1971},"2025-06-18",227800,{"date":2076,"open":2077,"high":2062,"low":1903,"close":1869,"change":1460,"percent_change":144,"volume":1729,"transactions":9,"vwap":1869},"2025-06-17",44.59,{"date":2079,"open":1684,"high":1746,"low":1883,"close":2080,"change":300,"percent_change":301,"volume":2071,"transactions":9,"vwap":2080},"2025-06-16",44.52,{"date":2082,"open":1727,"high":1748,"low":1899,"close":1928,"change":642,"percent_change":230,"volume":2083,"transactions":9,"vwap":1928},"2025-06-13",40500,{"date":2085,"open":2062,"high":1485,"low":2062,"close":1746,"change":482,"percent_change":73,"volume":1972,"transactions":9,"vwap":1746},"2025-06-12",{"date":2087,"open":1557,"high":1193,"low":2077,"close":1979,"change":200,"percent_change":870,"volume":2088,"transactions":9,"vwap":1979},"2025-06-11",30500,{"date":2090,"open":1668,"high":1552,"low":1668,"close":1609,"change":1307,"percent_change":1122,"volume":2091,"transactions":9,"vwap":1609},"2025-06-10",186000,{"date":2093,"open":2094,"high":1177,"low":2095,"close":2064,"change":1460,"percent_change":144,"volume":1641,"transactions":9,"vwap":2064},"2025-06-09",44.65,44.44,{"date":2097,"open":2098,"high":1521,"low":1882,"close":1521,"change":321,"percent_change":883,"volume":2099,"transactions":9,"vwap":1521},"2025-06-06",44.58,60900,{"date":2101,"open":1869,"high":2098,"low":1931,"close":2010,"change":610,"percent_change":1228,"volume":2102,"transactions":9,"vwap":2010},"2025-06-05",21600,{"date":2104,"open":1882,"high":1904,"low":2025,"close":1891,"change":599,"percent_change":966,"volume":2105,"transactions":9,"vwap":1891},"2025-06-04",52200,{"date":2107,"open":1672,"high":1904,"low":1889,"close":2108,"change":622,"percent_change":805,"volume":1155,"transactions":9,"vwap":2108},"2025-06-03",44.36,{"date":2110,"open":2039,"high":1680,"low":1935,"close":2094,"change":211,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2094},"2025-06-02",0.27,56800,{"date":2114,"open":2010,"high":2098,"low":1941,"close":1988,"change":472,"percent_change":582,"volume":2115,"transactions":9,"vwap":1988},"2025-05-30",31100,{"date":2117,"open":2025,"high":1735,"low":2011,"close":1924,"change":738,"percent_change":2118,"volume":1759,"transactions":9,"vwap":1924},"2025-05-29",0.82,{"date":2120,"open":2011,"high":1885,"low":2121,"close":2122,"change":251,"percent_change":200,"volume":2123,"transactions":9,"vwap":2122},"2025-05-28",43.78,44.029999,36100,{"date":2125,"open":2121,"high":1915,"low":2126,"close":1909,"change":191,"percent_change":1022,"volume":1856,"transactions":9,"vwap":1909},"2025-05-27",43.57,{"date":2128,"open":2129,"high":2055,"low":2130,"close":2131,"change":499,"percent_change":926,"volume":2132,"transactions":9,"vwap":2131},"2025-05-23",43.14,43.029999,43.35,28100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1947,"change":240,"percent_change":1209,"volume":2138,"transactions":9,"vwap":1947},"2025-05-22",43.28,43.39,43.049999,27000,{"date":2140,"open":1885,"high":1930,"low":2141,"close":2131,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2131},"2025-05-21",43.34,-0.99,-2.23,50300,{"date":2146,"open":1734,"high":1883,"low":1941,"close":1903,"change":812,"percent_change":945,"volume":2147,"transactions":9,"vwap":1903},"2025-05-20",53600,{"date":2149,"open":2011,"high":1869,"low":2011,"close":1920,"change":491,"percent_change":600,"volume":2150,"transactions":9,"vwap":1920},"2025-05-19",35600,{"date":2152,"open":2030,"high":2095,"low":2035,"close":2010,"change":190,"percent_change":1330,"volume":860,"transactions":9,"vwap":2010},"2025-05-16",{"date":2154,"open":2155,"high":1884,"low":2156,"close":1884,"change":1717,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1884},"2025-05-15",43.44,43.41,1.73,63600,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":377,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-05-14",43.62,43.15,43.3,-0.87,95100,{"date":2167,"open":1935,"high":1935,"low":1953,"close":2168,"change":366,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-13",43.68,-1.02,59600,{"date":2172,"open":1897,"high":1883,"low":2173,"close":1885,"change":1153,"percent_change":1137,"volume":2174,"transactions":9,"vwap":1885},"2025-05-12",43.92,150100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2035,"change":321,"percent_change":1349,"volume":2180,"transactions":9,"vwap":2035},"2025-05-09",43.79,44.07,43.72,66200,{"date":2182,"open":1931,"high":1931,"low":2126,"close":2183,"change":652,"percent_change":442,"volume":2184,"transactions":9,"vwap":2183},"2025-05-08",43.66,45900,{"date":2186,"open":1936,"high":1734,"low":2187,"close":1936,"change":301,"percent_change":599,"volume":1794,"transactions":9,"vwap":1936},"2025-05-07",43.89,{"date":2189,"open":1935,"high":1962,"low":1916,"close":2031,"change":220,"percent_change":1793,"volume":844,"transactions":9,"vwap":2031},"2025-05-06",{"date":2191,"open":1885,"high":2192,"low":2193,"close":1741,"change":1460,"percent_change":144,"volume":2194,"transactions":9,"vwap":1741},"2025-05-05",44.42,44.02,52900,{"date":2196,"open":1909,"high":1903,"low":1935,"close":2000,"change":874,"percent_change":893,"volume":2197,"transactions":9,"vwap":2000},"2025-05-02",80400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1945,"change":491,"percent_change":600,"volume":2203,"transactions":9,"vwap":1945},"2025-05-01",43.63,44.080002,43.42,45800,{"date":2205,"open":2206,"high":2200,"low":2207,"close":2200,"change":1378,"percent_change":702,"volume":2208,"transactions":9,"vwap":2200},"2025-04-30",42.97,42.89,60100,{"date":2210,"open":2211,"high":2212,"low":2206,"close":2136,"change":300,"percent_change":660,"volume":2213,"transactions":9,"vwap":2136},"2025-04-29",43.31,43.47,40400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1137,"percent_change":173,"volume":2220,"transactions":9,"vwap":2219},"2025-04-28",43,43.48,42.93,43.37,120700,{"date":180,"open":2222,"high":2223,"low":176,"close":2224,"change":611,"percent_change":1871,"volume":2225,"transactions":9,"vwap":2224},43.040001,43.18,42.94,51100]