[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBX":3,"homepage-market-summary":35,"stock-historical-GBX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GBX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Greenbrier Companies, Inc.","NYSE",null,"RAILROAD EQUIPMENT","Greenbrier Companies Inc supplies equipment and services to international freight transportation markets, designing and marketing freight railcars in North America, Europe, and Brazil through subsidiaries and joint ventures. It provides railcar wheel services, parts, maintenance, and conversion services in North America. The company owns a lease fleet sourced mainly from its manufacturing operations and offers railcar management, regulatory compliance, and leasing services to railroads and owners. It operates two segments: Manufacturing and Leasing & Fleet Management, with the majority of revenue from Manufacturing. The company operates in the U.S. and internationally, with the majority of revenue from the U.S. market.","11,000","Lake Oswego, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3514,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},40.58,40.64,41.24,40.33,40.09,0.49,1.22,397402.214911,8143,40.7529,59.19,38.23,417873.425144688,11.2,8109,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":25,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":25,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},402937,147072056.286172,-4.74,"2025-04-22",[185,186,196,207,218,229,240,251,261,271,281,290,300,310,318,328,338,348,356,366,375,386,397,408,418,428,439,449,458,466,476,487,498,508,518,529,537,546,555,565,574,584,595,605,616,624,635,645,655,666,676,686,695,704,714,722,730,738,746,754,763,771,780,787,796,804,811,818,827,834,841,848,854,861,869,876,883,891,898,906,914,922,927,934,940,949,957,964,971,979,985,991,999,1007,1013,1020,1028,1035,1042,1047,1054,1063,1071,1078,1085,1093,1100,1108,1116,1123,1128,1134,1139,1145,1153,1159,1167,1174,1183,1191,1200,1208,1217,1225,1232,1240,1247,1256,1264,1271,1278,1285,1291,1298,1305,1314,1319,1325,1330,1334,1338,1344,1348,1355,1362,1369,1377,1385,1393,1400,1406,1414,1421,1429,1437,1443,1450,1457,1465,1472,1480,1486,1493,1499,1506,1513,1520,1528,1536,1543,1549,1555,1559,1565,1572,1577,1582,1589,1593,1599,1604,1609,1614,1620,1627,1635,1641,1646,1652,1659,1665,1671,1676,1682,1689,1694,1698,1703,1707,1711,1715,1722,1728,1734,1741,1749,1754,1760,1764,1769,1776,1783,1790,1795,1803,1808,1816,1822,1830,1837,1844,1851,1857,1860,1867,1873,1879,1885,1891,1898,1905,1910,1915,1922,1927,1933,1938,1944,1946,1954,1962,1969,1975,1982,1985,1991,1999,2003,2008,2014,2019,2026,2031,2036,2038,2042,2047,2052,2058,2062,2067,2071,2075,2080,2083,2088,2093,2099,2102,2107,2113,2116,2120,2126,2130,2135,2139,2144,2148,2152,2158,2162,2166,2170,2174,2179,2184,2191,2196,2204,2209,2215,2221,2228,2235,2243,2246,2252,2257,2260,2264,2268,2274,2280,2285,2290,2296,2301,2305,2312,2320,2326,2331,2338,2344,2352,2361,2366,2371,2377,2381,2387,2390,2394,2398,2402,2406,2409,2415,2418,2422,2426,2430,2435,2438,2444,2450,2456,2460,2464,2469,2473,2480,2484,2489,2492,2495,2500,2503,2508,2513,2518,2522,2526,2533,2540,2544,2550,2557,2562,2566,2573,2577,2583,2587],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",40,40.35,39.06,0.02,0.05,425414.56935,8503,39.9686,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",41.28,41.29,40.03,40.07,-1.04,-2.53,485174.653807,8494,40.4004,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",41.99,42.16,40.795,41.11,-0.98,-2.33,421978.537599,8538,41.3161,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",42.57,42.88,41.94,42.09,-0.45,-1.06,287941.246756,7171,42.2038,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",42.93,43.03,42.4,42.54,-0.14,-0.33,307596.500285,7616,42.6777,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",42.8,42.825,41.64,42.68,-0.36,-0.84,378728.878329,8718,42.3734,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",42.72,43.16,42.26,43.04,0,635813.365137,7565,42.9637,{"date":262,"open":263,"high":264,"low":265,"close":256,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",43.01,44.195,42.545,1.08,2.57,539869.173143,10690,43.1602,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",41.96,42.22,41.56,0.14,0.33,268249.436535,7410,41.9559,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":247,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",42.59,41.77,41.82,-1.97,841216.211091,7271,41.9146,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",43,41.89,42.66,0.03,0.07,282322.539598,6524,42.6363,{"date":301,"open":292,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",43.405,42.56,42.63,-0.09,-0.21,828462.705903,12160,42.9202,{"date":311,"open":312,"high":313,"low":314,"close":253,"change":246,"percent_change":247,"volume":315,"transactions":316,"vwap":317},"2026-09-15",43.17,43.175,42.69,285974.955196,7284,42.8302,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":116,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",43.28,43.6,42.58,43.08,-0.02,373937.981988,7952,43.093,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":106,"volume":335,"transactions":336,"vwap":337},"2026-09-11",43.21,43.525,42.45,43.09,0.43,351845.094152,7317,42.9835,{"date":339,"open":340,"high":341,"low":342,"close":294,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",42.71,42.83,42.28,-0.1,-0.23,283304.595363,6416,42.6278,{"date":349,"open":350,"high":351,"low":233,"close":352,"change":257,"percent_change":257,"volume":353,"transactions":354,"vwap":355},"2026-09-09",42.65,43.1,42.76,310021.387998,7551,42.7103,{"date":357,"open":358,"high":359,"low":360,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",42.95,43.4,42.725,-0.5,-1.16,365854.766865,7285,42.9059,{"date":367,"open":303,"high":368,"low":303,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",43.3,43.26,0.47,1.1,253480.602233,7478,43.1492,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",43.06,43.18,42.14,42.79,0.04,0.09,352380.189289,9639,42.7051,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",42.44,43.27,42.01,42.75,0.75,1.79,533172.759506,12022,42.6917,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",42.98,43.58,41.2701,42,-3.07,-6.81,942803.712616,16160,42.1455,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":247,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",45.88,45.96,44.895,45.07,-1.83,261882.199792,6026,45.075,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":306,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",46.34,46.61,45.58,45.91,-0.46,286601.268086,6672,45.9312,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",45.72,46.24,45.0698,46.12,-0.12,-0.26,249665.593191,6312,46.0251,{"date":440,"open":441,"high":442,"low":443,"close":431,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",46.19,46.675,46.055,0.08,0.17,209973.882679,5625,46.2435,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":444,"percent_change":445,"volume":455,"transactions":456,"vwap":457},"2026-08-25",46.18,46.37,45.6,46.16,183258.72809,5324,46.1395,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":295,"percent_change":296,"volume":463,"transactions":464,"vwap":465},"2026-08-24",46.45,45.585,46.08,180485.694933,6779,45.993,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",45.23,46.26,46.05,0.24,0.52,248992.127416,6008,45.9338,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",45.18,45.94,45,45.81,0.31,0.68,203943.75885,5942,45.7101,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",45.47,45.9,45.09,45.5,0.41,0.91,254825.816262,5967,45.4739,{"date":499,"open":500,"high":501,"low":502,"close":491,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",45.84,46.17,44.67,-0.69,-1.51,617198.853264,7543,45.0924,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":392,"volume":515,"transactions":516,"vwap":517},"2026-08-17",45.38,46.03,45.225,45.78,0.34,268894.588214,8797,45.7555,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",46,46.33,45.26,45.44,-0.56,-1.22,326576.34907,7618,45.5575,{"date":530,"open":430,"high":531,"low":532,"close":520,"change":472,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",46.44,45.4,1.14,346188.980683,8462,45.9792,{"date":538,"open":469,"high":469,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",45.32,45.48,-0.65,-1.41,394338.146367,9460,45.6671,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":257,"percent_change":257,"volume":552,"transactions":553,"vwap":554},"2026-08-11",46.28,46.8,45.98,46.13,515463.568693,9407,46.2644,{"date":556,"open":557,"high":558,"low":559,"close":551,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",46.85,47.03,45.73,-1.09,-2.31,401188.34074,9307,46.0829,{"date":566,"open":567,"high":568,"low":460,"close":569,"change":424,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",47.49,47.79,47.22,-0.96,423213.823073,9032,47.0672,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",50.21,47.545,47.68,-2.03,-4.08,446109.455871,10231,48.4471,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",50.9,50.95,49.62,49.71,-0.61,-1.21,202187.302725,7164,49.8897,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":121,"volume":602,"transactions":603,"vwap":604},"2026-08-04",49.04,50.48,48.97,50.32,0.56,317594.809732,8374,50.1786,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",49.89,50.3899,48.765,49.76,0.51,1.04,270798.179507,6932,49.8186,{"date":617,"open":618,"high":610,"low":619,"close":620,"change":445,"percent_change":156,"volume":621,"transactions":622,"vwap":623},"2026-07-31",49.09,48.95,49.25,449899.060717,9286,49.2981,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",50.67,50.865,48.78,49.08,-1.64,-3.23,288842.434577,7808,49.2678,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":77,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",51.52,51.68,50.42,50.72,-2.08,383920.50965,8460,50.908,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",50.56,52.01,51.8,1.52,3.02,455968.506908,9256,51.6542,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",52.09,52.485,50.155,50.28,-1.84,-3.53,334746.658105,8767,50.6738,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":121,"volume":673,"transactions":674,"vwap":675},"2026-07-24",51.87,52.35,51.03,52.12,0.58,334743.008002,8010,52.0267,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":493,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",51.43,52.05,51.3823,51.54,0.8,429822.828697,8114,51.663,{"date":687,"open":600,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",51.13,50.13,1.07,2.14,432369.002613,8328,50.7898,{"date":696,"open":697,"high":698,"low":629,"close":699,"change":700,"percent_change":106,"volume":701,"transactions":702,"vwap":703},"2026-07-21",50.47,50.645,50.06,0.5,378332.17492,8672,50.2094,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":424,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",50.15,50.57,49.155,49.56,-0.92,415784.557095,9057,49.6095,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":362,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",50.62,51.73,49.45,50.02,-2.27,481300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":85,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-16",47.83,51.77,47.73,51.18,6.43,878600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":392,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",47.4,48.24,47.080002,48.09,1.58,378200,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",48.42,47.25,47.34,-0.83,-1.72,563800,{"date":747,"open":732,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",48.66,47.32,48.17,0.87,1.84,555900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",46.6,47.33,46.27,47.3,0.64,1.37,412300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":482,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",46.81,47.23,46.4,46.66,0.67,608700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",45.54,47.049999,45.25,46.35,0.57,1.25,696300,{"date":781,"open":750,"high":782,"low":783,"close":513,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":513},"2026-07-07",48.2,45.35,-2.55,-5.28,961200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",47.92,48.8,47.15,48.33,0.79,1.66,837100,{"date":797,"open":798,"high":799,"low":510,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",47.47,47.95,47.54,-0.34,-0.71,1587000,{"date":805,"open":806,"high":807,"low":724,"close":808,"change":809,"percent_change":561,"volume":810,"transactions":9,"vwap":808},"2026-07-01",49.67,50.33,47.88,-1.13,942300,{"date":812,"open":619,"high":813,"low":814,"close":815,"change":276,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",49.78,48.4,49.0099983,0.29,625600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",50.060001,50.27,48.82,48.87,-1.5,-2.98,470800,{"date":828,"open":829,"high":598,"low":830,"close":831,"change":370,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",49.74,49.42,50.37,0.94,883900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":191,"percent_change":381,"volume":840,"transactions":9,"vwap":839},"2026-06-25",49.51,51,49.31,49.9,276100,{"date":842,"open":843,"high":844,"low":588,"close":845,"change":846,"percent_change":524,"volume":847,"transactions":9,"vwap":845},"2026-06-24",50.35,50.98,49.88,-0.28,301500,{"date":849,"open":829,"high":598,"low":709,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",50.16,-0.04,-0.08,388100,{"date":855,"open":856,"high":857,"low":813,"close":858,"change":611,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",49.83,51.029999,50.2,1.03,438000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":131,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",49.94,51.049999,49.6,49.69,0.81,654100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":851,"percent_change":852,"volume":875,"transactions":9,"vwap":874},"2026-06-17",49.13,49.84,48.84,49.29,466300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":752,"volume":882,"transactions":9,"vwap":880},"2026-06-16",48.77,49.72,49.33,0.89,340500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":601,"volume":890,"transactions":9,"vwap":888},"2026-06-15",48.62,49.049999,48.049999,48.44,0.27,320600,{"date":892,"open":893,"high":894,"low":895,"close":750,"change":136,"percent_change":896,"volume":897,"transactions":9,"vwap":750},"2026-06-12",47.97,49.24,47.62,1.65,871200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":881,"volume":905,"transactions":9,"vwap":903},"2026-06-11",47.36,47.42,45.15,47.39,0.42,550200,{"date":907,"open":782,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",48.46,46.94,46.97,-1.03,-2.15,407800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",47.69,49,48,0.77,1.63,621900,{"date":923,"open":924,"high":750,"low":925,"close":766,"change":514,"percent_change":43,"volume":926,"transactions":9,"vwap":766},"2026-06-08",47.29,47.18,435200,{"date":928,"open":929,"high":578,"low":930,"close":931,"change":192,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",47,46.63,46.89,0.11,323200,{"date":935,"open":578,"high":936,"low":937,"close":938,"change":324,"percent_change":851,"volume":939,"transactions":9,"vwap":938},"2026-06-04",47.8,46.68,46.84,594400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",46.7,47.41,46.51,46.86,-0.15,-0.32,541300,{"date":950,"open":501,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",47.24,45.93,47.0099983,0.93,2.02,363100,{"date":958,"open":944,"high":959,"low":960,"close":961,"change":911,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-01",46.77,45.61,46.080002,-2.19,392100,{"date":965,"open":916,"high":799,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",47.09,47.11,-0.79,-1.65,287000,{"date":972,"open":973,"high":974,"low":895,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",48.060001,48.47,47.9,-0.42,-0.87,424300,{"date":980,"open":981,"high":982,"low":782,"close":983,"change":191,"percent_change":381,"volume":984,"transactions":9,"vwap":983},"2026-05-27",48.59,49.02,48.32,179300,{"date":986,"open":987,"high":748,"low":724,"close":988,"change":989,"percent_change":392,"volume":990,"transactions":9,"vwap":988},"2026-05-26",48.15,48.3,0.36,317400,{"date":992,"open":993,"high":619,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",48.68,47.72,47.94,-0.78,-1.6,463200,{"date":1000,"open":1001,"high":790,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",47.74,47.040001,48.72,0.72,1.5,303100,{"date":1008,"open":726,"high":1009,"low":1010,"close":918,"change":277,"percent_change":1011,"volume":1012,"transactions":9,"vwap":918},"2026-05-20",48.48,47.55,0.69,266400,{"date":1014,"open":1015,"high":918,"low":1016,"close":1017,"change":1018,"percent_change":541,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",47.59,47.13,47.67,-0.31,194800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":514,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",47.85,48.7,47.46,47.98,0.71,399100,{"date":1029,"open":1030,"high":1030,"low":929,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",48.31,47.64,-0.82,-1.69,864500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":908,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":908},"2026-05-14",50.24,48.41,-1.29,-2.59,295100,{"date":1043,"open":719,"high":626,"low":1044,"close":1045,"change":846,"percent_change":524,"volume":1046,"transactions":9,"vwap":1045},"2026-05-13",49.5,49.75,210300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":946,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",50.44,48.73,50.029999,-0.3,304600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",50.61,50.92,50.049999,50.18,-0.37,-0.73,214600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":276,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",50.45,51.11,49.86,50.55,0.28,215400,{"date":1072,"open":1073,"high":1074,"low":845,"close":1075,"change":192,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",50.12,50.84,50.41,0.1,240200,{"date":1079,"open":1080,"high":1081,"low":718,"close":1082,"change":1083,"percent_change":131,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",50.89,51.3,50.36,0.2,220500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":850,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":850},"2026-05-05",49.39,50.83,49.23,0.99,2.01,340600,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":977,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-04",49.63,48.23,49.17,-1.74,363600,{"date":1101,"open":1089,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-01",50.46,48.81,50.040001,0.92,1.87,387900,{"date":1109,"open":994,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",49.14,47.53,49.12,1.32,2.76,429000,{"date":1117,"open":1118,"high":1119,"low":925,"close":936,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":936},"2026-04-29",48.18,48.39,-0.62,-1.28,472200,{"date":1124,"open":1125,"high":1125,"low":1126,"close":740,"change":1127,"percent_change":1121,"volume":956,"transactions":9,"vwap":740},"2026-04-28",49.44,48.11,-0.63,{"date":1129,"open":1097,"high":813,"low":1130,"close":886,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":886},"2026-04-27",48.75,-0.24,-0.49,263000,{"date":1135,"open":874,"high":1136,"low":1130,"close":874,"change":236,"percent_change":1137,"volume":1138,"transactions":9,"vwap":874},"2026-04-24",49.99,-0.67,317700,{"date":1140,"open":974,"high":1141,"low":974,"close":588,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":588},"2026-04-23",50,1.59,3.31,412900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1060,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",48.5,48.93,47.71,48.029999,-0.18,318900,{"date":1154,"open":1089,"high":607,"low":1155,"close":1156,"change":1157,"percent_change":214,"volume":1158,"transactions":9,"vwap":1156},"2026-04-21",47.81,48.21,-1.15,512100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":570,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",49.58,49.79,48.64,49.36,-1.91,518300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":600,"change":1172,"percent_change":191,"volume":1173,"transactions":9,"vwap":600},"2026-04-17",50.88,51.75,50.080002,0.01,527300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",51.22,51.49,50.19,50.31,-1.1,-2.14,546300,{"date":1184,"open":669,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",52.5,50.87,51.41,-1.23,-2.34,400400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",52.57,53.36,52.4,52.64,-0.25,-0.47,538700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":163,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-13",51.99,53.099998,50.78,52.89,1.42,497200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-10",53.77,53.8,51.29,52.15,-1.49,-2.78,614700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",49.32,53.96,53.64,4.61,9.4,1341500,{"date":1226,"open":773,"high":1227,"low":773,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",49.26,49.029999,1.38,2.9,1542300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":802,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-07",48.61,48.63,46.32,47.65,-1.47,1939200,{"date":1241,"open":1242,"high":1242,"low":995,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",51.59,48.36,-4.38,-8.3,1113700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",52.92,53.94,52.02,52.74,0.16,0.3,521300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",52.33,53.31,52.58,-0.07,-0.13,267200,{"date":1265,"open":1266,"high":1267,"low":649,"close":1268,"change":51,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",52.45,53.47,52.65,1.94,277000,{"date":1272,"open":725,"high":725,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",51.02,51.65,0.54,1.06,261500,{"date":1279,"open":1242,"high":1280,"low":1281,"close":1066,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1066},"2026-03-27",52.049999,50.8,-0.97,-1.86,225100,{"date":1286,"open":1202,"high":1287,"low":638,"close":1288,"change":1289,"percent_change":996,"volume":1290,"transactions":9,"vwap":1288},"2026-03-26",52.61,52.080002,-0.41,185600,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":146,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",52.85,51.92,52.49,0.61,161400,{"date":1299,"open":1187,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":954,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",53.23,51.37,52.17,0.48,287100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",51.57,52.72,51.45,51.69,1.41,2.8,291100,{"date":1315,"open":1186,"high":1186,"low":1316,"close":660,"change":1131,"percent_change":1317,"volume":1318,"transactions":9,"vwap":660},"2026-03-20",49.85,-0.48,1113600,{"date":1320,"open":576,"high":1321,"low":856,"close":1322,"change":1323,"percent_change":968,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",50.93,50.52,-0.4,211400,{"date":1326,"open":1327,"high":1328,"low":586,"close":1057,"change":996,"percent_change":504,"volume":1329,"transactions":9,"vwap":1057},"2026-03-18",51.7,51.91,229200,{"date":1331,"open":1195,"high":1332,"low":1301,"close":1327,"change":306,"percent_change":1323,"volume":1333,"transactions":9,"vwap":1327},"2026-03-17",52.68,231400,{"date":1335,"open":1213,"high":1336,"low":1337,"close":1328,"change":1253,"percent_change":482,"volume":1062,"transactions":9,"vwap":1328},"2026-03-16",52.18,51.28,{"date":1339,"open":1340,"high":1340,"low":844,"close":1170,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1170},"2026-03-13",53.040001,-0.99,-1.88,251100,{"date":1345,"open":1346,"high":1346,"low":1258,"close":1252,"change":1341,"percent_change":661,"volume":1347,"transactions":9,"vwap":1252},"2026-03-12",54.19,347200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":246,"percent_change":1137,"volume":1354,"transactions":9,"vwap":1353},"2026-03-11",54,54.17,53.14,53.73,233500,{"date":1356,"open":1357,"high":1358,"low":1350,"close":1359,"change":1360,"percent_change":1180,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",54.0099983,55.24,54.09,-0.6,281600,{"date":1363,"open":1364,"high":1365,"low":1185,"close":1366,"change":1367,"percent_change":471,"volume":1368,"transactions":9,"vwap":1366},"2026-03-09",54.65,54.95,54.69,0.13,313700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":213,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",54.66,55.13,52.95,54.56,-1.76,318500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",56.34,55.5,55.54,-1.19,-2.1,382600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":296,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",56.78,57.26,56.33,56.73,0.12,189200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":801,"percent_change":1360,"volume":1399,"transactions":9,"vwap":1398},"2026-03-03",55.72,56.85,55.21,56.66,204300,{"date":1401,"open":1402,"high":1388,"low":1403,"close":1404,"change":672,"percent_change":859,"volume":1405,"transactions":9,"vwap":1404},"2026-03-02",56.37,55.73,57,222300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1098,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",57.65,57.74,56.09,56.42,-2.99,333500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":276,"percent_change":471,"volume":1420,"transactions":9,"vwap":1419},"2026-02-26",58.13,58.85,57.68,58.16,265800,{"date":1422,"open":1423,"high":30,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-25",58.95,57.73,58.02,-0.85,-1.44,181300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":266,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",58.049999,59.049999,57.78,58.87,0.63,197300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":590,"percent_change":202,"volume":1442,"transactions":9,"vwap":1441},"2026-02-23",58.79,57.46,58.24,243100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1417,"change":1448,"percent_change":650,"volume":1449,"transactions":9,"vwap":1417},"2026-02-20",58.46,58.89,57.8,0.88,188000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":889,"percent_change":370,"volume":1456,"transactions":9,"vwap":1455},"2026-02-19",57.69,58.09,57.13,57.97,357700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":793,"volume":1464,"transactions":9,"vwap":1462},"2026-02-18",57.42,58.56,57.33,57.7,0.45,319600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1172,"percent_change":191,"volume":1471,"transactions":9,"vwap":1470},"2026-02-17",57.23,57.77,56.36,57.25,325400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-13",55.81,57.49,57.24,1.17,2.09,464300,{"date":1481,"open":1380,"high":1390,"low":1482,"close":1483,"change":612,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",55.080002,56.07,1.89,343300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":483,"percent_change":778,"volume":1492,"transactions":9,"vwap":1491},"2026-02-11",54.79,55.65,54.38,55.029999,259700,{"date":1494,"open":1495,"high":1496,"low":1220,"close":1497,"change":1253,"percent_change":1254,"volume":1498,"transactions":9,"vwap":1497},"2026-02-10",54.22,54.98,54.35,221600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1346,"change":1289,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1346},"2026-02-09",54.3,55.040001,54.13,-0.75,254500,{"date":1507,"open":1508,"high":1509,"low":1211,"close":1510,"change":682,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-06",53.84,55.2,54.6,1.49,336000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1211,"change":444,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1211},"2026-02-05",53.42,54.61,53.41,0.15,395900,{"date":1521,"open":1522,"high":1523,"low":1266,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",52.94,54.07,53.72,1.31,2.5,409000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":690,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-03",51.14,52.53,51.0099983,52.41,2.08,329500,{"date":1537,"open":1538,"high":1539,"low":1156,"close":1540,"change":1105,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",49.92,51.4,51.34,1.82,323500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":639,"change":1547,"percent_change":1105,"volume":1548,"transactions":9,"vwap":639},"2026-01-30",49.35,50.6,0.46,1013100,{"date":1550,"open":1551,"high":1552,"low":993,"close":1553,"change":672,"percent_change":1477,"volume":1554,"transactions":9,"vwap":1553},"2026-01-29",49.4,49.97,49.96,376100,{"date":1556,"open":813,"high":1553,"low":873,"close":1557,"change":846,"percent_change":524,"volume":1558,"transactions":9,"vwap":1557},"2026-01-28",49.38,489200,{"date":1560,"open":1068,"high":1530,"low":1557,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-27",49.66,-1.38,-2.7,437100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":131,"percent_change":793,"volume":1571,"transactions":9,"vwap":1570},"2026-01-26",51.080002,51.82,50.7,51.040001,377400,{"date":1573,"open":1080,"high":1540,"low":1574,"close":1575,"change":1197,"percent_change":1132,"volume":1576,"transactions":9,"vwap":1575},"2026-01-23",50.39,50.64,289800,{"date":1578,"open":1579,"high":1274,"low":1322,"close":1080,"change":163,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1080},"2026-01-22",50.59,1.48,644600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":706,"change":793,"percent_change":1587,"volume":1588,"transactions":9,"vwap":706},"2026-01-21",49.61,50.68,48.89,1.6,732300,{"date":1590,"open":620,"high":1551,"low":1591,"close":1164,"change":1289,"percent_change":1032,"volume":1592,"transactions":9,"vwap":1164},"2026-01-20",48.67,460400,{"date":1594,"open":1110,"high":1171,"low":619,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-16",49.77,0.59,1.2,502700,{"date":1600,"open":993,"high":829,"low":885,"close":1601,"change":1275,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",49.18,1.11,396000,{"date":1605,"open":1606,"high":894,"low":1607,"close":1163,"change":471,"percent_change":700,"volume":1608,"transactions":9,"vwap":1163},"2026-01-14",48.83,48.51,305300,{"date":1610,"open":871,"high":1551,"low":1611,"close":814,"change":1132,"percent_change":1612,"volume":1613,"transactions":9,"vwap":814},"2026-01-13",47.96,-1,505400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1586,"change":859,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1586},"2026-01-12",47.5,49.11,2.15,538300,{"date":1621,"open":1622,"high":1373,"low":925,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-09",52.9,47.86,-5.48,-10.27,1687700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-08",50.0099983,54.15,53.34,2.73,5.39,1295100,{"date":1636,"open":1637,"high":1638,"low":1030,"close":1056,"change":650,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1056},"2026-01-07",49.22,50.79,3.1,862200,{"date":1642,"open":734,"high":718,"low":1643,"close":618,"change":955,"percent_change":1644,"volume":1645,"transactions":9,"vwap":618},"2026-01-06",47.029999,4.29,339000,{"date":1647,"open":1648,"high":814,"low":1002,"close":1649,"change":306,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",47.17,47.07,-0.44,294900,{"date":1653,"open":930,"high":1654,"low":1655,"close":1656,"change":1275,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-02",47.66,46.57,47.28,1.16,299000,{"date":1660,"open":1661,"high":936,"low":1662,"close":1663,"change":361,"percent_change":225,"volume":1664,"transactions":9,"vwap":1663},"2025-12-31",47.19,46.52,46.74,274300,{"date":1666,"open":1667,"high":1149,"low":1668,"close":951,"change":1004,"percent_change":1669,"volume":1670,"transactions":9,"vwap":951},"2025-12-30",47.02,46.23,1.55,356100,{"date":1672,"open":1673,"high":1673,"low":521,"close":1662,"change":976,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1662},"2025-12-29",46.93,-0.89,248600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":909,"change":1303,"percent_change":859,"volume":1681,"transactions":9,"vwap":909},"2025-12-26",46.46,46.98,46.2,295900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":1687,"percent_change":1262,"volume":1688,"transactions":9,"vwap":1678},"2025-12-24",46.47,46.78,46.07,-0.06,62000,{"date":1690,"open":1691,"high":930,"low":1692,"close":1662,"change":191,"percent_change":381,"volume":1693,"transactions":9,"vwap":1662},"2025-12-23",46.49,46.02,333800,{"date":1695,"open":531,"high":1643,"low":531,"close":1696,"change":276,"percent_change":1254,"volume":1697,"transactions":9,"vwap":1696},"2025-12-22",46.5,207200,{"date":1699,"open":454,"high":756,"low":410,"close":1700,"change":343,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-19",46.36,-0.22,1074400,{"date":1704,"open":1002,"high":742,"low":776,"close":1678,"change":1018,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1678},"2025-12-18",-0.66,255400,{"date":1708,"open":1709,"high":901,"low":1709,"close":959,"change":445,"percent_change":989,"volume":1710,"transactions":9,"vwap":959},"2025-12-17",46.48,542300,{"date":1712,"open":749,"high":916,"low":1713,"close":756,"change":590,"percent_change":1039,"volume":1714,"transactions":9,"vwap":756},"2025-12-16",46.53,230700,{"date":1716,"open":1717,"high":1149,"low":1718,"close":1719,"change":382,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-15",47.16,46.88,47.21,0.19,300800,{"date":1723,"open":1724,"high":1725,"low":421,"close":1726,"change":344,"percent_change":1132,"volume":1727,"transactions":9,"vwap":1726},"2025-12-12",47.52,47.78,47.12,511100,{"date":1729,"open":734,"high":1730,"low":734,"close":1731,"change":1732,"percent_change":1463,"volume":1733,"transactions":9,"vwap":1731},"2025-12-11",48.29,47.35,0.21,341500,{"date":1735,"open":1736,"high":759,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-10",45.14,47.14,1.61,3.54,430500,{"date":1742,"open":1743,"high":1709,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-09",45.87,45.33,45.53,-0.35,-0.76,182100,{"date":1750,"open":756,"high":1751,"low":500,"close":410,"change":801,"percent_change":1752,"volume":1753,"transactions":9,"vwap":410},"2025-12-08",46.91,-0.74,270200,{"date":1755,"open":1691,"high":1667,"low":1756,"close":1757,"change":1758,"percent_change":1120,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",46.049999,46.22,-0.29,212600,{"date":1761,"open":1762,"high":1731,"low":1762,"close":944,"change":25,"percent_change":1276,"volume":1763,"transactions":9,"vwap":944},"2025-12-04",46.15,350800,{"date":1765,"open":783,"high":1766,"low":1767,"close":1692,"change":832,"percent_change":1478,"volume":1768,"transactions":9,"vwap":1692},"2025-12-03",46.29,45.22,297300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":1774,"percent_change":751,"volume":1775,"transactions":9,"vwap":1771},"2025-12-02",45.080002,45.12,44.48,0.39,249800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1732,"percent_change":370,"volume":1782,"transactions":9,"vwap":1781},"2025-12-01",44.38,45.13,44.36,44.69,235200,{"date":1784,"open":1785,"high":1786,"low":1780,"close":1773,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1773},"2025-11-28",44.91,45.029999,-0.19,-0.43,108500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":502,"change":514,"percent_change":919,"volume":1794,"transactions":9,"vwap":502},"2025-11-26",44.3,45.17,311900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1276,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-25",43.54,44.68,43.37,44.33,2.45,256300,{"date":1804,"open":333,"high":1805,"low":1806,"close":389,"change":1151,"percent_change":1289,"volume":1807,"transactions":9,"vwap":389},"2025-11-24",43.64,42.99,223300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-21",41.27,43.91,43.45,1.28,3.04,343200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1253,"percent_change":151,"volume":1070,"transactions":9,"vwap":1821},"2025-11-20",42.19,42.89,42.029999,42.17,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1261,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-19",42.23,42.48,41.81,42.0099983,-0.17,391200,{"date":1831,"open":1832,"high":340,"low":1833,"close":1834,"change":131,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-18",41.5,41.38,42.080002,0.96,268800,{"date":1838,"open":1839,"high":358,"low":1840,"close":1841,"change":525,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-17",42.62,41.62,41.68,-2.84,263400,{"date":1845,"open":223,"high":1846,"low":1847,"close":1848,"change":1296,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",42.91,41.41,42.9,1.44,235000,{"date":1852,"open":1853,"high":1854,"low":222,"close":1855,"change":947,"percent_change":1504,"volume":1856,"transactions":9,"vwap":1855},"2025-11-13",42.61,43.099998,42.29,247500,{"date":1858,"open":209,"high":368,"low":209,"close":1853,"change":514,"percent_change":682,"volume":1859,"transactions":9,"vwap":1853},"2025-11-12",327500,{"date":1861,"open":320,"high":1862,"low":1863,"close":1864,"change":247,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-11",43.32,42.21,42.27,-1.95,337600,{"date":1868,"open":1869,"high":1870,"low":399,"close":1871,"change":381,"percent_change":382,"volume":1872,"transactions":9,"vwap":1871},"2025-11-10",43.31,43.67,43.11,266000,{"date":1874,"open":304,"high":1875,"low":402,"close":1876,"change":904,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-07",43.36,43.07,0.98,297400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":350,"change":192,"percent_change":1391,"volume":1884,"transactions":9,"vwap":350},"2025-11-06",42.43,43.080002,42.32,250600,{"date":1886,"open":284,"high":350,"low":1887,"close":1888,"change":1448,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-05",41.66,42.6,2.11,615200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":434,"percent_change":1758,"volume":1897,"transactions":9,"vwap":1896},"2025-11-04",41.4,41.9,40.96,41.72,322800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":296,"percent_change":445,"volume":1904,"transactions":9,"vwap":1903},"2025-11-03",41.76,41.95,40.94,41.84,444400,{"date":1906,"open":1907,"high":332,"low":1908,"close":284,"change":1303,"percent_change":1657,"volume":1909,"transactions":9,"vwap":284},"2025-10-31",41.31,40.93,777700,{"date":1911,"open":1912,"high":340,"low":1913,"close":199,"change":802,"percent_change":1033,"volume":1914,"transactions":9,"vwap":199},"2025-10-30",41.83,41.02,829400,{"date":1916,"open":1917,"high":1918,"low":31,"close":402,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":402},"2025-10-29",41.63,43.040001,-3.26,-7.2,1588000,{"date":1923,"open":1924,"high":1762,"low":1925,"close":522,"change":1650,"percent_change":570,"volume":1926,"transactions":9,"vwap":522},"2025-10-28",45.57,44.96,527400,{"date":1928,"open":521,"high":521,"low":1929,"close":1930,"change":1131,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-27",45.64,45.7,-0.52,269700,{"date":1934,"open":1935,"high":1766,"low":960,"close":479,"change":1936,"percent_change":761,"volume":1937,"transactions":9,"vwap":479},"2025-10-24",45.68,0.62,156400,{"date":1939,"open":1940,"high":1686,"low":1941,"close":539,"change":1197,"percent_change":1942,"volume":1943,"transactions":9,"vwap":539},"2025-10-23",45.74,45.2,-0.55,241800,{"date":1945,"open":1935,"high":452,"low":492,"close":1924,"change":1787,"percent_change":976,"volume":1428,"transactions":9,"vwap":1924},"2025-10-22",{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1131,"volume":1953,"transactions":9,"vwap":1951},"2025-10-21",45.75,46.43,45.55,45.76,-0.11,196500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1743,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1743},"2025-10-20",45.8,46.040001,45.51,0.6,1.33,143500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1650,"volume":1968,"transactions":9,"vwap":1966},"2025-10-17",45.16,45.86,45.27,-0.2,180600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":489,"change":1289,"percent_change":1674,"volume":1974,"transactions":9,"vwap":489},"2025-10-16",46.25,46.55,45.37,236500,{"date":1976,"open":410,"high":1977,"low":1978,"close":410,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":410},"2025-10-15",46.38,45.45,0.44,0.97,225700,{"date":1983,"open":1984,"high":1951,"low":1778,"close":523,"change":514,"percent_change":392,"volume":1070,"transactions":9,"vwap":523},"2025-10-14",44.49,{"date":1986,"open":1987,"high":902,"low":1988,"close":1989,"change":1597,"percent_change":1632,"volume":1990,"transactions":9,"vwap":1989},"2025-10-13",44.5,44.31,45.099998,238600,{"date":1992,"open":492,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",45.63,43.88,43.9,-1.43,-3.15,301900,{"date":2000,"open":2001,"high":559,"low":480,"close":1744,"change":1787,"percent_change":976,"volume":2002,"transactions":9,"vwap":1744},"2025-10-09",45.43,241900,{"date":2004,"open":480,"high":479,"low":2005,"close":2006,"change":1026,"percent_change":736,"volume":2007,"transactions":9,"vwap":2006},"2025-10-08",44.83,45.52,244800,{"date":2009,"open":1958,"high":952,"low":2010,"close":2011,"change":503,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-07",44.73,44.81,-1.52,586800,{"date":2015,"open":2016,"high":1977,"low":1978,"close":492,"change":2017,"percent_change":1157,"volume":2018,"transactions":9,"vwap":492},"2025-10-06",46.14,-0.53,284000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":514,"percent_change":163,"volume":2025,"transactions":9,"vwap":2024},"2025-10-03",46.0099983,46.67,45.83,46.029999,256500,{"date":2027,"open":1766,"high":967,"low":1929,"close":2028,"change":590,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-02",45.69,-1.32,224600,{"date":2032,"open":2033,"high":1236,"low":2033,"close":2034,"change":1367,"percent_change":1069,"volume":2035,"transactions":9,"vwap":2034},"2025-10-01",45.49,46.3,271300,{"date":2037,"open":410,"high":1680,"low":1973,"close":501,"change":1732,"percent_change":1547,"volume":2035,"transactions":9,"vwap":501},"2025-09-30",{"date":2039,"open":1662,"high":1679,"low":2040,"close":411,"change":435,"percent_change":524,"volume":2041,"transactions":9,"vwap":411},"2025-09-29",45.79,338300,{"date":2043,"open":1745,"high":1971,"low":522,"close":1757,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1757},"2025-09-26",0.84,1.85,238900,{"date":2048,"open":480,"high":2049,"low":2050,"close":510,"change":381,"percent_change":382,"volume":2051,"transactions":9,"vwap":510},"2025-09-25",45.39,44.78,218600,{"date":2053,"open":1766,"high":1766,"low":1779,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-24",45.34,-0.57,-1.24,200600,{"date":2059,"open":1663,"high":1719,"low":2023,"close":423,"change":2017,"percent_change":2060,"volume":2061,"transactions":9,"vwap":423},"2025-09-23",-1.14,210100,{"date":2063,"open":2064,"high":1713,"low":2065,"close":531,"change":1069,"percent_change":1296,"volume":2066,"transactions":9,"vwap":531},"2025-09-22",46.099998,45.3,359600,{"date":2068,"open":953,"high":1667,"low":559,"close":454,"change":2069,"percent_change":414,"volume":2070,"transactions":9,"vwap":454},"2025-09-19",-0.86,761900,{"date":2072,"open":411,"high":1643,"low":2001,"close":1667,"change":1142,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1667},"2025-09-18",3.5,302100,{"date":2076,"open":2077,"high":929,"low":1973,"close":2001,"change":247,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2001},"2025-09-17",46.59,-1.82,299700,{"date":2081,"open":1655,"high":768,"low":1743,"close":758,"change":1131,"percent_change":1931,"volume":2082,"transactions":9,"vwap":758},"2025-09-16",287900,{"date":2084,"open":1949,"high":2085,"low":500,"close":944,"change":2086,"percent_change":682,"volume":2087,"transactions":9,"vwap":944},"2025-09-15",46.76,0.37,192300,{"date":2089,"open":959,"high":1643,"low":551,"close":2016,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2016},"2025-09-12",-1.05,-2.23,226700,{"date":2094,"open":520,"high":2095,"low":410,"close":1661,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1661},"2025-09-11",47.27,1.18,2.56,266800,{"date":2100,"open":430,"high":460,"low":1929,"close":2021,"change":382,"percent_change":1083,"volume":2101,"transactions":9,"vwap":2021},"2025-09-10",170700,{"date":2103,"open":551,"high":1700,"low":453,"close":2104,"change":2105,"percent_change":362,"volume":2106,"transactions":9,"vwap":2104},"2025-09-09",45.92,-0.54,177800,{"date":2108,"open":910,"high":1717,"low":2109,"close":1678,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1678},"2025-09-08",45.62,-0.7,-1.48,240800,{"date":2114,"open":1673,"high":1010,"low":2034,"close":1717,"change":276,"percent_change":1254,"volume":2115,"transactions":9,"vwap":1717},"2025-09-05",253600,{"date":2117,"open":551,"high":1002,"low":1948,"close":1667,"change":1597,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1667},"2025-09-04",2.62,228300,{"date":2121,"open":2122,"high":1691,"low":523,"close":2123,"change":1120,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-03",46.21,45.82,-1.34,288400,{"date":2127,"open":490,"high":1662,"low":2128,"close":531,"change":1787,"percent_change":1289,"volume":2129,"transactions":9,"vwap":531},"2025-09-02",45.56,481600,{"date":2131,"open":2132,"high":1016,"low":776,"close":930,"change":2133,"percent_change":743,"volume":2134,"transactions":9,"vwap":930},"2025-08-29",46.96,-0.39,231200,{"date":2136,"open":1616,"high":1616,"low":2137,"close":1667,"change":946,"percent_change":947,"volume":2138,"transactions":9,"vwap":1667},"2025-08-28",46.56,234300,{"date":2140,"open":2141,"high":1661,"low":2141,"close":1648,"change":131,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1648},"2025-08-27",46.41,0.86,198800,{"date":2145,"open":2141,"high":1718,"low":423,"close":959,"change":601,"percent_change":2146,"volume":2147,"transactions":9,"vwap":959},"2025-08-26",1.21,304200,{"date":2149,"open":2150,"high":2150,"low":451,"close":2122,"change":1121,"percent_change":1563,"volume":2151,"transactions":9,"vwap":2122},"2025-08-25",47.57,218700,{"date":2153,"open":441,"high":2154,"low":2024,"close":567,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":567},"2025-08-22",47.91,1.68,3.67,360200,{"date":2159,"open":2021,"high":758,"low":773,"close":481,"change":1931,"percent_change":2160,"volume":2161,"transactions":9,"vwap":481},"2025-08-21",-1.12,290700,{"date":2163,"open":1684,"high":1696,"low":2164,"close":521,"change":1828,"percent_change":1060,"volume":2165,"transactions":9,"vwap":521},"2025-08-20",45.95,317100,{"date":2167,"open":431,"high":925,"low":431,"close":1696,"change":777,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1696},"2025-08-19",1.24,195700,{"date":2171,"open":479,"high":531,"low":2172,"close":952,"change":1720,"percent_change":904,"volume":2173,"transactions":9,"vwap":952},"2025-08-18",45.66,239300,{"date":2175,"open":930,"high":2176,"low":1950,"close":1940,"change":1752,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1940},"2025-08-15",46.75,-1.59,206600,{"date":2180,"open":1002,"high":1002,"low":2181,"close":1709,"change":1157,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1709},"2025-08-14",45.85,-2.41,256100,{"date":2185,"open":2186,"high":2187,"low":1663,"close":2188,"change":2189,"percent_change":1541,"volume":2190,"transactions":9,"vwap":2188},"2025-08-13",46.82,47.7,47.63,0.85,267100,{"date":2192,"open":961,"high":766,"low":1950,"close":1685,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1685},"2025-08-12",1.72,3.82,279400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1076,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-11",45.0099983,45.24,44.44,45.060001,0.22,299400,{"date":2205,"open":2206,"high":1941,"low":2207,"close":1925,"change":131,"percent_change":71,"volume":2208,"transactions":9,"vwap":1925},"2025-08-08",45.040001,44.74,252800,{"date":2210,"open":1948,"high":952,"low":2211,"close":2212,"change":1127,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-07",44.45,44.56,-1.39,212100,{"date":2216,"open":522,"high":1743,"low":2217,"close":2218,"change":444,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-06",45.049999,45.19,0.18,325900,{"date":2222,"open":2223,"high":2028,"low":2224,"close":2225,"change":2189,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-05",44.64,44.29,45.11,1.92,510700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":816,"percent_change":141,"volume":2234,"transactions":9,"vwap":2233},"2025-08-04",44.15,44.55,43.99,44.26,318700,{"date":2236,"open":2237,"high":2011,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-01",44.47,43.78,43.97,-1.53,-3.36,348200,{"date":2244,"open":2054,"high":430,"low":2050,"close":492,"change":846,"percent_change":590,"volume":2245,"transactions":9,"vwap":492},"2025-07-31",498200,{"date":2247,"open":2248,"high":2249,"low":532,"close":513,"change":2250,"percent_change":1865,"volume":2251,"transactions":9,"vwap":513},"2025-07-30",46.65,46.73,-0.91,414000,{"date":2253,"open":2254,"high":2254,"low":500,"close":2255,"change":1952,"percent_change":1131,"volume":2256,"transactions":9,"vwap":2255},"2025-07-29",47.37,46.69,440600,{"date":2258,"open":1719,"high":1654,"low":2034,"close":549,"change":306,"percent_change":224,"volume":2259,"transactions":9,"vwap":549},"2025-07-28",690200,{"date":2261,"open":567,"high":578,"low":2262,"close":953,"change":1323,"percent_change":247,"volume":2263,"transactions":9,"vwap":953},"2025-07-25",46.62,443900,{"date":2265,"open":885,"high":618,"low":900,"close":943,"change":630,"percent_change":2266,"volume":2267,"transactions":9,"vwap":943},"2025-07-24",-3.34,369000,{"date":2269,"open":2270,"high":1538,"low":2271,"close":886,"change":514,"percent_change":2272,"volume":2273,"transactions":9,"vwap":886},"2025-07-23",49.47,48.55,0.7,571400,{"date":2275,"open":1038,"high":2276,"low":2277,"close":2278,"change":1026,"percent_change":1580,"volume":2279,"transactions":9,"vwap":2278},"2025-07-22",49.2,48.34,48.71,410300,{"date":2281,"open":2282,"high":2282,"low":918,"close":918,"change":2283,"percent_change":2029,"volume":2284,"transactions":9,"vwap":918},"2025-07-21",49.27,-0.64,335800,{"date":2286,"open":2287,"high":2287,"low":1118,"close":1163,"change":542,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1163},"2025-07-18",50.29,-2.82,1492000,{"date":2291,"open":2292,"high":2293,"low":1148,"close":1058,"change":370,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1058},"2025-07-17",49.43,50.34,0.95,1198400,{"date":2297,"open":820,"high":1575,"low":2298,"close":1161,"change":1039,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1161},"2025-07-16",48.92,-2.54,834500,{"date":2302,"open":1252,"high":1252,"low":1575,"close":1186,"change":1342,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1186},"2025-07-15",-3.56,438600,{"date":2306,"open":2307,"high":2308,"low":678,"close":2309,"change":570,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-14",53.25,53.57,52.75,-1.79,530800,{"date":2313,"open":2314,"high":2315,"low":1300,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-11",54.81,54.93,53.71,-1.75,-3.16,559200,{"date":2321,"open":2322,"high":2323,"low":1365,"close":2324,"change":2219,"percent_change":277,"volume":2325,"transactions":9,"vwap":2324},"2025-07-10",55.36,56.25,55.46,431500,{"date":2327,"open":2323,"high":42,"low":2328,"close":2329,"change":541,"percent_change":362,"volume":2330,"transactions":9,"vwap":2329},"2025-07-09",54.34,55.28,570600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":235,"percent_change":1197,"volume":2337,"transactions":9,"vwap":2336},"2025-07-08",56.24,56.71,55.57,55.93,534200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1483,"change":344,"percent_change":1289,"volume":2343,"transactions":9,"vwap":1483},"2025-07-07",55.69,57.080002,55.52,653800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":590,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-03",56.92,57.48,55.76,56.3,-1.07,589200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-02",53.75,57.4,52.79,56.91,9.91,21.09,2442800,{"date":2362,"open":513,"high":2363,"low":1935,"close":929,"change":2294,"percent_change":2364,"volume":2365,"transactions":9,"vwap":929},"2025-07-01",48.37,2.06,1177300,{"date":2367,"open":2368,"high":1685,"low":2123,"close":1756,"change":1060,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1756},"2025-06-30",46.64,-0.8,564600,{"date":2372,"open":1713,"high":2373,"low":2374,"close":2375,"change":445,"percent_change":2086,"volume":2376,"transactions":9,"vwap":2375},"2025-06-27",46.79,45.97,46.42,379700,{"date":2378,"open":773,"high":1766,"low":489,"close":1971,"change":1090,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1971},"2025-06-26",2.19,288100,{"date":2382,"open":2383,"high":2383,"low":2384,"close":522,"change":541,"percent_change":2385,"volume":2386,"transactions":9,"vwap":522},"2025-06-25",45.99,44.8,-1.42,403200,{"date":2388,"open":758,"high":2137,"low":513,"close":423,"change":1076,"percent_change":2202,"volume":2389,"transactions":9,"vwap":423},"2025-06-24",499300,{"date":2391,"open":1966,"high":2123,"low":2392,"close":481,"change":1367,"percent_change":1069,"volume":2393,"transactions":9,"vwap":481},"2025-06-23",44.58,308000,{"date":2395,"open":481,"high":550,"low":510,"close":1935,"change":471,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1935},"2025-06-20",0.53,564100,{"date":2399,"open":2400,"high":411,"low":2400,"close":523,"change":482,"percent_change":1011,"volume":2401,"transactions":9,"vwap":523},"2025-06-18",44.9,214800,{"date":2403,"open":510,"high":490,"low":491,"close":1779,"change":1942,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1779},"2025-06-17",-1.2,182000,{"date":2407,"open":410,"high":431,"low":1958,"close":1935,"change":151,"percent_change":2044,"volume":2408,"transactions":9,"vwap":1935},"2025-06-16",154600,{"date":2410,"open":2411,"high":2383,"low":2412,"close":2065,"change":710,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2065},"2025-06-13",45.65,45.21,-1.99,138400,{"date":2416,"open":2001,"high":420,"low":2001,"close":1757,"change":343,"percent_change":1701,"volume":2417,"transactions":9,"vwap":1757},"2025-06-12",183100,{"date":2419,"open":2420,"high":2420,"low":2034,"close":1236,"change":1687,"percent_change":1262,"volume":2421,"transactions":9,"vwap":1236},"2025-06-11",46.9,180000,{"date":2423,"open":549,"high":2424,"low":1236,"close":1977,"change":192,"percent_change":932,"volume":2425,"transactions":9,"vwap":1977},"2025-06-10",46.99,352200,{"date":2427,"open":433,"high":768,"low":2181,"close":521,"change":700,"percent_change":2428,"volume":2429,"transactions":9,"vwap":521},"2025-06-09",1.09,202300,{"date":2431,"open":1762,"high":1762,"low":2432,"close":2023,"change":777,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2023},"2025-06-06",45.42,1.26,175900,{"date":2436,"open":1785,"high":2049,"low":2200,"close":522,"change":2202,"percent_change":25,"volume":2437,"transactions":9,"vwap":522},"2025-06-05",222900,{"date":2439,"open":2049,"high":2440,"low":2441,"close":2206,"change":2442,"percent_change":2160,"volume":2443,"transactions":9,"vwap":2206},"2025-06-04",45.77,44.87,-0.51,186700,{"date":2445,"open":2446,"high":2172,"low":2447,"close":1950,"change":881,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1950},"2025-06-03",44.72,44.39,1.99,181200,{"date":2451,"open":2452,"high":1771,"low":2453,"close":2454,"change":1289,"percent_change":2250,"volume":2455,"transactions":9,"vwap":2454},"2025-06-02",44.92,44.17,44.66,192100,{"date":2457,"open":2452,"high":410,"low":2458,"close":413,"change":1952,"percent_change":1131,"volume":2459,"transactions":9,"vwap":413},"2025-05-30",44.52,219700,{"date":2461,"open":773,"high":773,"low":2462,"close":478,"change":257,"percent_change":257,"volume":2463,"transactions":9,"vwap":478},"2025-05-29",44.57,207500,{"date":2465,"open":2466,"high":1948,"low":1786,"close":478,"change":1746,"percent_change":2467,"volume":2468,"transactions":9,"vwap":478},"2025-05-28",45.71,-0.77,218100,{"date":2470,"open":2217,"high":960,"low":2212,"close":1745,"change":64,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1745},"2025-05-27",2.68,155800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2105,"percent_change":2404,"volume":2479,"transactions":9,"vwap":2478},"2025-05-23",43.92,44.84,43.49,44.34,167000,{"date":2481,"open":2050,"high":2201,"low":2478,"close":2482,"change":381,"percent_change":382,"volume":2483,"transactions":9,"vwap":2482},"2025-05-22",44.88,219000,{"date":2485,"open":2023,"high":2374,"low":2005,"close":2476,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2476},"2025-05-21",-1.57,-3.38,187600,{"date":2490,"open":765,"high":953,"low":2034,"close":2141,"change":2055,"percent_change":591,"volume":2491,"transactions":9,"vwap":2141},"2025-05-20",149400,{"date":2493,"open":2085,"high":1737,"low":767,"close":1679,"change":1198,"percent_change":1341,"volume":2494,"transactions":9,"vwap":1679},"2025-05-19",133700,{"date":2496,"open":2497,"high":1237,"low":910,"close":2498,"change":445,"percent_change":989,"volume":2499,"transactions":9,"vwap":2498},"2025-05-16",47.38,47.45,217000,{"date":2501,"open":930,"high":2497,"low":2077,"close":1656,"change":482,"percent_change":141,"volume":2502,"transactions":9,"vwap":1656},"2025-05-15",251900,{"date":2504,"open":2505,"high":1724,"low":2420,"close":910,"change":2506,"percent_change":525,"volume":2507,"transactions":9,"vwap":910},"2025-05-14",47.26,-0.58,278900,{"date":2509,"open":1015,"high":2510,"low":951,"close":1010,"change":989,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1010},"2025-05-13",48.040001,0.76,272700,{"date":2514,"open":734,"high":1654,"low":1684,"close":1661,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1661},"2025-05-12",2.83,6.38,564700,{"date":2519,"open":2520,"high":2218,"low":1792,"close":1780,"change":1746,"percent_change":996,"volume":2521,"transactions":9,"vwap":1780},"2025-05-09",44.86,296500,{"date":2523,"open":1797,"high":1966,"low":1875,"close":2524,"change":752,"percent_change":1644,"volume":2525,"transactions":9,"vwap":2524},"2025-05-08",44.71,328400,{"date":2527,"open":2475,"high":2475,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-07",42.49,42.87,-0.68,-1.56,277900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":344,"percent_change":2017,"volume":2539,"transactions":9,"vwap":2538},"2025-05-06",43.47,43.86,43.12,43.55,236200,{"date":2541,"open":2542,"high":1780,"low":2542,"close":2238,"change":1262,"percent_change":1052,"volume":2543,"transactions":9,"vwap":2238},"2025-05-05",43.38,277400,{"date":2545,"open":2546,"high":2547,"low":1875,"close":1811,"change":2548,"percent_change":1801,"volume":2549,"transactions":9,"vwap":1811},"2025-05-02",43.52,44.22,1.05,278800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1979,"percent_change":612,"volume":2556,"transactions":9,"vwap":2555},"2025-05-01",42.46,43.22,41.85,42.86,336500,{"date":2558,"open":2559,"high":234,"low":1810,"close":2560,"change":235,"percent_change":236,"volume":2561,"transactions":9,"vwap":2560},"2025-04-30",42.060001,42.42,406600,{"date":2563,"open":255,"high":358,"low":2564,"close":303,"change":1732,"percent_change":700,"volume":2565,"transactions":9,"vwap":303},"2025-04-29",42.12,685700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1687,"percent_change":235,"volume":2572,"transactions":9,"vwap":2571},"2025-04-28",42.25,42.96,42.02,42.35,261700,{"date":2574,"open":1883,"high":304,"low":284,"close":2575,"change":224,"percent_change":2090,"volume":2576,"transactions":9,"vwap":2575},"2025-04-25",42.41,289500,{"date":2578,"open":2579,"high":358,"low":2580,"close":2555,"change":682,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2555},"2025-04-24",42.18,41.74,1.9,400900,{"date":2584,"open":2453,"high":2384,"low":2570,"close":2559,"change":2105,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2559},"2025-04-23",-1.27,714500,{"date":183,"open":402,"high":2588,"low":284,"close":1888,"change":1959,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1888},42.74,1.43,735000]