[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUNR":3,"homepage-market-summary":29,"stock-historical-GUNR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUNR","2026-10-02",{"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},"Northern Trust Morningstar Global Upstream Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7583,1.465224,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.12,52.69,53.25,52.66,0.46,0.87,445783.908938,58.0728,42.53,508827.255492296,68.1,3782,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.42,487709,178013713.873074,40.79,"2025-04-22",[181,184,194,204,214,225,235,245,256,266,277,285,296,306,316,325,335,345,355,366,376,386,397,406,415,425,435,445,454,464,474,483,493,502,511,519,529,538,547,556,565,575,586,594,603,611,621,631,640,649,660,668,677,688,698,707,718,728,738,747,753,761,769,776,781,790,798,807,815,821,829,837,845,852,858,867,875,880,887,893,900,905,908,915,922,931,938,945,950,957,964,970,976,983,990,995,1003,1009,1015,1023,1030,1037,1043,1049,1056,1064,1069,1075,1081,1085,1090,1097,1101,1106,1113,1118,1123,1128,1135,1143,1151,1157,1162,1166,1172,1179,1183,1189,1193,1198,1204,1209,1216,1223,1230,1237,1244,1253,1259,1264,1269,1275,1281,1287,1290,1296,1301,1306,1312,1317,1323,1330,1335,1339,1343,1348,1352,1356,1362,1367,1375,1380,1387,1390,1396,1401,1408,1415,1422,1428,1435,1442,1445,1452,1458,1465,1470,1477,1483,1489,1494,1501,1508,1515,1522,1528,1536,1543,1550,1556,1563,1571,1579,1586,1591,1596,1603,1609,1616,1624,1630,1637,1643,1648,1655,1661,1666,1672,1677,1683,1689,1693,1699,1705,1712,1719,1726,1732,1739,1745,1753,1762,1769,1773,1780,1786,1792,1798,1804,1811,1817,1823,1830,1836,1842,1847,1853,1859,1865,1871,1875,1882,1887,1892,1896,1902,1908,1913,1918,1924,1928,1931,1937,1940,1944,1948,1952,1956,1959,1962,1965,1970,1974,1978,1981,1985,1989,1993,1999,2003,2008,2015,2021,2027,2032,2036,2040,2046,2052,2056,2061,2067,2074,2081,2086,2092,2098,2104,2109,2116,2121,2126,2132,2140,2145,2151,2159,2165,2170,2174,2179,2186,2192,2197,2205,2210,2217,2222,2228,2232,2238,2241,2245,2251,2256,2260,2265,2270,2277,2284,2289,2296,2302,2307,2313,2316,2321,2324,2328,2333,2338,2344,2350,2356,2362,2369,2373,2379,2386,2391,2397,2403,2409,2417,2421,2425,2430,2435,2441,2446,2453,2459,2467,2474,2480,2485,2491,2498,2505,2511,2517,2524,2528,2531,2538],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},4717,53.0544,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",52.48,52.73,52.26,-0.08,-0.15,345109.634342,3958,52.6149,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.34,53.4,52.74,-0.26,-0.49,403485.925611,3017,53.0741,{"date":205,"open":206,"high":19,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",52.94,52.78,53,-0.39,-0.73,889815.032804,3840,52.9514,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",53.515,53.66,53.2096,53.39,-0.44,-0.82,664665.397408,3814,53.4503,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":209,"volume":232,"transactions":233,"vwap":234},"2026-09-25",53.79,53.89,53.6,53.83,-0.21,318238.748274,3240,53.7847,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",54.43,53.97,54.04,-0.33,-0.61,383266.725542,3458,54.1361,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",54.6,54.62,54.255,54.37,-0.41,-0.75,389929.270036,2762,54.4899,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":254,"vwap":265},"2026-09-22",54.19,54.93,54.1718,54.78,0.44,0.81,290891.561053,54.7367,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",55.08,55.1,54.28,54.34,-0.76,-1.38,223264.319711,2926,54.5195,{"date":278,"open":279,"high":279,"low":280,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":268},"2026-09-18",55.48,54.98,-1.01,-1.8,351047.733102,2842,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",55.72,56.225,55.61,56.11,0.82,1.48,387202.339202,3665,56.0379,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",56.45,54.96,55.29,-1.14,-2.02,325845.460541,3581,55.6612,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":51,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",55.94,56.505,55.85,56.43,0.88,339428.762327,3804,56.2556,{"date":317,"open":36,"high":318,"low":319,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",56.33,55.92,-0.68,-1.2,254288.022462,2749,56.0914,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":111,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",56.85,57.01,56.41,56.62,-0.02,150310.630723,2062,56.6184,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",57.06,56.58,56.63,-0.96,-1.67,384943.421304,3657,56.7576,{"date":346,"open":347,"high":24,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",57.79,57.32,57.59,0.33,0.58,255253.784552,2716,57.6123,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",57.33,57.74,57.18,57.26,0.48,0.85,238468.84057,2152,57.4663,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":241,"volume":373,"transactions":374,"vwap":375},"2026-09-04",56.65,56.98,56.335,56.78,-0.35,198197.779389,2000,56.7775,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",57.54,56.95,57.13,0.05,0.09,271139.19246,2464,57.121,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",56.6,57.09,56.59,57.08,0.56,0.99,276128.203071,2954,56.9667,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":121,"percent_change":262,"volume":403,"transactions":404,"vwap":405},"2026-09-01",56.37,56.6454,56.18,56.52,448527.670339,3278,56.5249,{"date":407,"open":329,"high":408,"low":409,"close":36,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",56.57,55.98,0.21,0.37,598941.232362,4342,56.1384,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":199,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",56.54,56.6505,55.83,56.06,-0.46,298700.767928,2850,56.1935,{"date":426,"open":36,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",56.48,55.952,56.32,-0.06,-0.11,174333.748751,2805,56.284,{"date":436,"open":437,"high":327,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",56.55,56.35,56.38,-0.42,-0.74,287432.689246,2955,56.5263,{"date":446,"open":438,"high":447,"low":448,"close":449,"change":106,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",56.8999,56.2,56.8,0.11,259619.510466,2757,56.6165,{"date":455,"open":456,"high":389,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",56.89,56.455,56.74,-0.18,-0.32,543679.643564,3592,56.7614,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",56.61,56.975,56.92,0.95,1.7,566087.892618,4235,56.8637,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":37,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",55.25,56.25,55.97,1.32,203595.987806,2958,55.9384,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",54.9,55.68,55.24,1.21,2.24,320247.087297,3796,55.2855,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":381,"percent_change":382,"volume":499,"transactions":500,"vwap":501},"2026-08-18",54.15,54.26,53.88,54.03,356938.334916,3734,54.0824,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":51,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",53.61,53.98,53.575,0.92,195569.412525,2633,53.8496,{"date":512,"open":513,"high":514,"low":513,"close":107,"change":515,"percent_change":351,"volume":516,"transactions":517,"vwap":518},"2026-08-14",53.32,53.765,0.31,264443.844565,2281,53.5493,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":320,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",53.27,53.425,53.07,53.18,-1.26,321275.590687,3629,53.1888,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":106,"percent_change":450,"volume":535,"transactions":536,"vwap":537},"2026-08-12",54,54.01,53.7,53.86,222708.825732,2377,53.8478,{"date":539,"open":228,"high":498,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",53.68,53.8,-0.1,-0.19,256203.303625,3316,53.8245,{"date":548,"open":19,"high":549,"low":550,"close":551,"change":312,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",53.94,53.2,53.9,1.66,205528.16332,1901,53.6538,{"date":557,"open":208,"high":558,"low":559,"close":560,"change":146,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",53.24,52.92,53.02,0.72,197482.417758,3181,53.0895,{"date":566,"open":567,"high":187,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",52.68,52.51,52.64,0.07,0.13,446161.528311,3306,52.6099,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",52.97,53.14,52.56,52.57,0.19,0.36,289623.433009,3205,52.7903,{"date":587,"open":588,"high":186,"low":589,"close":590,"change":361,"percent_change":507,"volume":591,"transactions":592,"vwap":593},"2026-08-04",52.15,51.86,52.38,461355.095288,4372,52.2183,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":220,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",52.03,51.47,51.9,-0.84,10976849.371936,13848,51.7502,{"date":604,"open":18,"high":198,"low":598,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",52.34,-0.71,-1.34,688876.943616,4450,52.3578,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":291,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",52.54,53.15,52.52,53.05,1.57,595388.443467,4904,52.7388,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":411,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",52.33,52.715,51.91,52.23,0.71,683411.772099,6004,52.1869,{"date":632,"open":633,"high":634,"low":635,"close":589,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",51.79,52.09,51.68,0,649172.651638,4212,52.0141,{"date":641,"open":642,"high":643,"low":644,"close":589,"change":645,"percent_change":281,"volume":646,"transactions":647,"vwap":648},"2026-07-27",51.99,52.14,51.7201,-0.53,440839.704375,3249,51.8947,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",52.45,52.59,52.3021,52.39,-0.07,-0.13,176934.957488,1845,52.4426,{"date":661,"open":579,"high":662,"low":663,"close":664,"change":542,"percent_change":543,"volume":665,"transactions":666,"vwap":667},"2026-07-23",52.8,52.36,52.46,230664.462656,2191,52.5902,{"date":669,"open":670,"high":671,"low":670,"close":579,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",52.21,52.645,0.97,1.88,332470.090586,2508,52.5122,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",51.24,51.62,51.16,51.59,0.77,1.52,182420.568479,2148,51.4786,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":542,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",50.77,50.97,50.71,50.82,-0.2,213200.471736,1893,50.8646,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":582,"percent_change":627,"volume":704,"transactions":705,"vwap":706},"2026-07-17",50.66,51.02,50.5957,50.92,203887.257732,2117,50.851,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",50.6,50.78,50.46,50.56,-0.3979,-0.78,180901.000006,2292,50.6142,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":542,"volume":725,"transactions":726,"vwap":727},"2026-07-15",51.15,51.23,50.52,50.9579,-0.0521,196691.709618,1861,50.8812,{"date":729,"open":679,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",51.42,50.889,51.01,0.55,1.09,172494.914506,2364,51.0797,{"date":739,"open":740,"high":741,"low":740,"close":711,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",50.31,50.64,0.34,0.68,195148.679601,1599,50.4524,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":361,"percent_change":672,"volume":752,"transactions":9,"vwap":751},"2026-07-10",49.77,50.16,50.12,193300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":430,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",49.78,49.92,49.6,49.64,-0.12,166200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":199,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",49.75,49.88,49.42,49.7,-0.52,149500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":430,"percent_change":759,"volume":775,"transactions":9,"vwap":774},"2026-07-07",50.02,50.26,49.69,49.96,192700,{"date":777,"open":778,"high":771,"low":758,"close":771,"change":410,"percent_change":779,"volume":780,"transactions":9,"vwap":771},"2026-07-06",49.98,0.42,167900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",49.45,50.11,49.43,49.81,0.8,1.63,288200,{"date":791,"open":792,"high":785,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",48.91,48.87,49.0099983,-0.27,-0.55,796400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",49.27,49.36,49.040001,49.28,0.12,0.24,979600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":190,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",49.32,49.38,48.92,49.16,-0.3,978700,{"date":816,"open":817,"high":757,"low":818,"close":817,"change":189,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",49.31,49.2,-0.16,403400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":742,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",49.17,49.41,48.94,49.39,0.69,1640900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":210,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",49.15,49.23,48.79,49.049999,-1.47,670400,{"date":838,"open":839,"high":840,"low":841,"close":755,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":755},"2026-06-23",49.82,50.060001,49.59,-0.85,-1.68,353400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":542,"volume":851,"transactions":9,"vwap":849},"2026-06-22",50.32,50.69,50.63,-0.05,235800,{"date":853,"open":681,"high":681,"low":854,"close":855,"change":301,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",50.44,50.68,-2.2,400200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",52.61,52.82,51.72,51.82,-0.9,-1.71,612000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":106,"volume":874,"transactions":9,"vwap":872},"2026-06-16",52.71,52.89,52.55,52.72,0.03,355600,{"date":876,"open":877,"high":559,"low":569,"close":18,"change":459,"percent_change":878,"volume":879,"transactions":9,"vwap":18},"2026-06-15",52.67,-0.34,357500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":58,"volume":886,"transactions":9,"vwap":884},"2026-06-12",52.22,52.99,52.87,0.62,182700,{"date":888,"open":889,"high":590,"low":598,"close":890,"change":627,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",52.11,52.25,1.38,275800,{"date":894,"open":895,"high":634,"low":896,"close":897,"change":898,"percent_change":864,"volume":899,"transactions":9,"vwap":897},"2026-06-10",51.89,51.51,51.54,-0.47,353100,{"date":901,"open":652,"high":652,"low":730,"close":902,"change":903,"percent_change":606,"volume":904,"transactions":9,"vwap":902},"2026-06-09",52.0099983,-0.37,419900,{"date":906,"open":567,"high":207,"low":605,"close":590,"change":111,"percent_change":331,"volume":907,"transactions":9,"vwap":590},"2026-06-08",305100,{"date":909,"open":910,"high":227,"low":911,"close":654,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":654},"2026-06-05",53.74,52.32,-1.92,-3.54,350800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":199,"volume":886,"transactions":9,"vwap":920},"2026-06-04",54.32,54.48,54.17,54.31,-0.14,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",54.61,54.97,54.42,54.45,-0.38,-0.69,339800,{"date":932,"open":933,"high":485,"low":934,"close":935,"change":936,"percent_change":116,"volume":937,"transactions":9,"vwap":935},"2026-06-02",54.4,54.3,54.83,0.61,919300,{"date":939,"open":940,"high":920,"low":533,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",53.72,54.22,0.29,0.54,416900,{"date":946,"open":947,"high":919,"low":227,"close":948,"change":819,"percent_change":813,"volume":949,"transactions":9,"vwap":948},"2026-05-29",54.02,53.93,350300,{"date":951,"open":541,"high":952,"low":533,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",54.29,54.09,0.23,0.43,275100,{"date":958,"open":230,"high":959,"low":960,"close":534,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":534},"2026-05-27",54.11,53.67,-0.54,-0.99,401500,{"date":965,"open":927,"high":966,"low":920,"close":933,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":933},"2026-05-26",54.75,0.14,0.26,317000,{"date":971,"open":972,"high":237,"low":973,"close":496,"change":974,"percent_change":220,"volume":975,"transactions":9,"vwap":496},"2026-05-22",54.33,54.029999,-0.24,398000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":581,"percent_change":151,"volume":982,"transactions":9,"vwap":981},"2026-05-21",54.36,54.58,54.23,54.5,216800,{"date":984,"open":985,"high":986,"low":987,"close":920,"change":988,"percent_change":430,"volume":989,"transactions":9,"vwap":920},"2026-05-20",54.35,54.51,54.25,-0.03,308700,{"date":991,"open":247,"high":247,"low":531,"close":271,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":271},"2026-05-19",-0.58,-1.06,248900,{"date":996,"open":997,"high":925,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",54.7,54.54,54.92,0.41,0.75,176100,{"date":1004,"open":248,"high":248,"low":1005,"close":986,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":986},"2026-05-15",54.27,-0.91,-1.64,176300,{"date":1010,"open":1011,"high":1011,"low":300,"close":1012,"change":220,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",55.81,55.42,-0.79,357000,{"date":1016,"open":1017,"high":319,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",55.66,55.47,55.86,0.15,0.27,285400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":141,"percent_change":351,"volume":1029,"transactions":9,"vwap":1028},"2026-05-12",55.27,55.84,54.85,55.71,331000,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":101,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",54.8,55.43,55.39,1.86,302300,{"date":1038,"open":952,"high":1039,"low":1040,"close":1041,"change":262,"percent_change":291,"volume":1042,"transactions":9,"vwap":1041},"2026-05-08",54.49,54.2,54.38,407100,{"date":1044,"open":935,"high":1045,"low":549,"close":549,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":549},"2026-05-07",54.84,-1.07,-1.95,348300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":655,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",55.15,54.81,55.0099983,-0.04,327900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":885,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",54.82,55.17,54.69,55.049999,1.14,495300,{"date":1065,"open":1066,"high":1067,"low":258,"close":237,"change":431,"percent_change":694,"volume":1068,"transactions":9,"vwap":237},"2026-05-04",54.41,54.63,482100,{"date":1070,"open":485,"high":299,"low":1071,"close":998,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":998},"2026-05-01",54.53,-0.51,-0.93,443600,{"date":1076,"open":237,"high":1077,"low":926,"close":1061,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1061},"2026-04-30",55.11,0.93,1.72,284200,{"date":1082,"open":270,"high":270,"low":238,"close":1083,"change":636,"percent_change":636,"volume":1084,"transactions":9,"vwap":1083},"2026-04-29",54.12,348000,{"date":1086,"open":1087,"high":1039,"low":1088,"close":1083,"change":543,"percent_change":372,"volume":1089,"transactions":9,"vwap":1083},"2026-04-28",54.46,53.92,391800,{"date":1091,"open":1071,"high":1092,"low":1093,"close":920,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":920},"2026-04-27",54.72,54.24,-0.22,-0.4,386600,{"date":1098,"open":1099,"high":1099,"low":496,"close":1071,"change":231,"percent_change":928,"volume":1100,"transactions":9,"vwap":1071},"2026-04-24",54.65,240200,{"date":1102,"open":1060,"high":259,"low":926,"close":1103,"change":1104,"percent_change":819,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",54.74,-0.09,275600,{"date":1107,"open":259,"high":1108,"low":1109,"close":935,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":935},"2026-04-22",55.040001,54.68,0.47,0.86,288300,{"date":1114,"open":1045,"high":999,"low":934,"close":978,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":978},"2026-04-21",-0.57,-1.04,365400,{"date":1119,"open":1120,"high":1121,"low":247,"close":259,"change":381,"percent_change":382,"volume":1122,"transactions":9,"vwap":259},"2026-04-20",54.76,55,2908900,{"date":1124,"open":999,"high":299,"low":1087,"close":1125,"change":320,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",54.88,-1.22,340100,{"date":1129,"open":1130,"high":1131,"low":1025,"close":1132,"change":21,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",55.3,55.63,55.56,0.83,437300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":645,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",55.49,55.55,55.07,55.099998,-0.95,367800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1131,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1131},"2026-04-14",55.91,55.99,55.44,-0.25,-0.45,292700,{"date":1152,"open":1019,"high":1153,"low":486,"close":1154,"change":1155,"percent_change":515,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",56.029999,55.88,0.17,280000,{"date":1158,"open":1159,"high":1026,"low":1160,"close":1028,"change":581,"percent_change":742,"volume":1161,"transactions":9,"vwap":1028},"2026-04-10",55.6,55.53,560400,{"date":1163,"open":1026,"high":438,"low":1137,"close":1164,"change":231,"percent_change":928,"volume":1165,"transactions":9,"vwap":1164},"2026-04-09",55.52,307200,{"date":1167,"open":1018,"high":1168,"low":1169,"close":1170,"change":873,"percent_change":381,"volume":1171,"transactions":9,"vwap":1170},"2026-04-08",55.78,54.99,55.73,362200,{"date":1173,"open":1137,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":126,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",55.8,55.35,55.7,0.22,308300,{"date":1180,"open":1033,"high":1017,"low":1181,"close":279,"change":381,"percent_change":382,"volume":1182,"transactions":9,"vwap":279},"2026-04-06",55.18,531600,{"date":1184,"open":1185,"high":1137,"low":280,"close":1033,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1033},"2026-04-02",55.029999,0.28,0.51,359700,{"date":1190,"open":1191,"high":1018,"low":1120,"close":1051,"change":111,"percent_change":331,"volume":1192,"transactions":9,"vwap":1051},"2026-04-01",55.28,547400,{"date":1194,"open":1052,"high":1034,"low":1039,"close":1195,"change":44,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",55.16,1.85,561400,{"date":1199,"open":1200,"high":1169,"low":238,"close":1201,"change":1202,"percent_change":570,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",54.73,54.16,0.04,878400,{"date":1205,"open":1206,"high":1066,"low":1206,"close":1083,"change":392,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1083},"2026-03-27",53.43,1.05,791700,{"date":1210,"open":1211,"high":1212,"low":107,"close":1213,"change":372,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",53.53,54.099998,53.56,-0.65,490400,{"date":1217,"open":533,"high":1218,"low":229,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-25",54.040001,53.91,0.63,1.18,1197300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":158,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-24",52.27,53.55,53.28,1.41,442900,{"date":1231,"open":589,"high":1232,"low":1233,"close":613,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":613},"2026-03-23",52.84,51.7,0.65,1.25,632500,{"date":1238,"open":884,"high":1239,"low":1240,"close":895,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":895},"2026-03-20",52.95,51.71,-1.3,-2.44,575400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-19",52.9,53.46,52.5,53.19,-0.6,-1.12,840800,{"date":1254,"open":1041,"high":1066,"low":1255,"close":227,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":227},"2026-03-18",53.78,-0.98,-1.79,918100,{"date":1260,"open":1060,"high":1059,"low":1261,"close":1262,"change":262,"percent_change":263,"volume":1263,"transactions":9,"vwap":1262},"2026-03-17",54.67,54.77,598000,{"date":1265,"open":987,"high":1266,"low":1218,"close":972,"change":1267,"percent_change":411,"volume":1268,"transactions":9,"vwap":972},"2026-03-16",54.55,0.2,1047300,{"date":1270,"open":259,"high":259,"low":1218,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-13",54.13,-0.89,-1.62,444100,{"date":1276,"open":1027,"high":1277,"low":1200,"close":1278,"change":955,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",55.37,55.02,0.79,405800,{"date":1282,"open":1283,"high":924,"low":1284,"close":1285,"change":627,"percent_change":479,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",53.81,53.65,54.59,521900,{"date":1288,"open":1271,"high":986,"low":534,"close":497,"change":656,"percent_change":974,"volume":1289,"transactions":9,"vwap":497},"2026-03-10",749300,{"date":1291,"open":1292,"high":1212,"low":1293,"close":1294,"change":955,"percent_change":787,"volume":1295,"transactions":9,"vwap":1294},"2026-03-09",53.33,52.91,54.0099983,955700,{"date":1297,"open":558,"high":1298,"low":1239,"close":1299,"change":381,"percent_change":382,"volume":1300,"transactions":9,"vwap":1299},"2026-03-06",53.82,53.58,496000,{"date":1302,"open":534,"high":1303,"low":523,"close":1211,"change":241,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1211},"2026-03-05",54.049999,-1.13,602000,{"date":1307,"open":926,"high":1308,"low":1309,"close":1310,"change":1202,"percent_change":570,"volume":1311,"transactions":9,"vwap":1310},"2026-03-04",54.44,53.77,54.14,564200,{"date":1313,"open":1314,"high":1314,"low":524,"close":1212,"change":1257,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1212},"2026-03-03",54.39,-3.2,1236000,{"date":1318,"open":1319,"high":1319,"low":300,"close":1320,"change":121,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-02",56.07,55.89,0.45,816200,{"date":1324,"open":1025,"high":1325,"low":1326,"close":1327,"change":158,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",55.75,55.09,55.64,1.35,432100,{"date":1331,"open":1332,"high":299,"low":1333,"close":485,"change":570,"percent_change":571,"volume":1334,"transactions":9,"vwap":485},"2026-02-26",54.47,54.18,492000,{"date":1336,"open":1337,"high":1337,"low":1332,"close":935,"change":410,"percent_change":146,"volume":1338,"transactions":9,"vwap":935},"2026-02-25",55.080002,308100,{"date":1340,"open":1341,"high":1060,"low":948,"close":248,"change":955,"percent_change":1279,"volume":1342,"transactions":9,"vwap":248},"2026-02-24",54.07,395900,{"date":1344,"open":1345,"high":1346,"low":227,"close":258,"change":350,"percent_change":936,"volume":1347,"transactions":9,"vwap":258},"2026-02-23",53.85,54.57,404500,{"date":1349,"open":1350,"high":1219,"low":521,"close":534,"change":1155,"percent_change":141,"volume":1351,"transactions":9,"vwap":534},"2026-02-20",53.5,345900,{"date":1353,"open":614,"high":1354,"low":523,"close":1354,"change":262,"percent_change":1133,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",53.69,467100,{"date":1357,"open":1358,"high":1211,"low":559,"close":19,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":19},"2026-02-18",53.029999,0.64,1.22,411000,{"date":1363,"open":1364,"high":1364,"low":863,"close":860,"change":320,"percent_change":1365,"volume":1366,"transactions":9,"vwap":860},"2026-02-17",52.77,-1.28,326200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":936,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-13",52.75,53.37,52.37,53.29,1.16,298100,{"date":1376,"open":1088,"high":549,"low":569,"close":567,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":567},"2026-02-12",-1.36,-2.52,1078400,{"date":1381,"open":1226,"high":1382,"low":1383,"close":1218,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1218},"2026-02-11",54.080002,53.31,1.17,2.21,566800,{"date":1388,"open":1369,"high":883,"low":871,"close":884,"change":804,"percent_change":954,"volume":1389,"transactions":9,"vwap":884},"2026-02-10",425000,{"date":1391,"open":1392,"high":207,"low":1393,"close":1369,"change":1373,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1369},"2026-02-09",51.88,51.84,2.25,466600,{"date":1397,"open":1398,"high":862,"low":1399,"close":682,"change":1400,"percent_change":1035,"volume":844,"transactions":9,"vwap":682},"2026-02-06",51.13,51.099998,0.94,{"date":1402,"open":1403,"high":597,"low":709,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-05",51.25,50.65,-1.48,-2.84,828100,{"date":1409,"open":1410,"high":871,"low":1411,"close":1412,"change":1413,"percent_change":515,"volume":1414,"transactions":9,"vwap":1412},"2026-02-04",52.29,51.66,52.13,0.16,968500,{"date":1416,"open":720,"high":1417,"low":1418,"close":1419,"change":891,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-03",52,51.080002,51.97,2.73,563900,{"date":1423,"open":1424,"high":710,"low":1425,"close":1426,"change":850,"percent_change":542,"volume":1427,"transactions":9,"vwap":1426},"2026-02-02",50.37,50.24,50.59,1063000,{"date":1429,"open":896,"high":1430,"low":1431,"close":741,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":741},"2026-01-30",51.57,50.19,-2,-3.8,1149000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":569,"change":1440,"percent_change":742,"volume":1441,"transactions":9,"vwap":569},"2026-01-29",53.3,53.64,52.080002,0.18,902100,{"date":1443,"open":882,"high":871,"low":598,"close":664,"change":361,"percent_change":507,"volume":1444,"transactions":9,"vwap":664},"2026-01-28",971800,{"date":1446,"open":1447,"high":642,"low":1448,"close":1449,"change":1001,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-27",51.37,51.33,51.98,1.46,665000,{"date":1453,"open":1454,"high":633,"low":1455,"close":721,"change":942,"percent_change":1456,"volume":1457,"transactions":9,"vwap":721},"2026-01-26",51.65,51.22,0.57,841900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1133,"percent_change":552,"volume":1464,"transactions":9,"vwap":1463},"2026-01-23",50.58,50.99,50.48,50.94,560600,{"date":1466,"open":1467,"high":847,"low":1468,"close":784,"change":636,"percent_change":636,"volume":1469,"transactions":9,"vwap":784},"2026-01-22",50.07,49.84,962700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":784,"change":158,"percent_change":1475,"volume":1476,"transactions":9,"vwap":784},"2026-01-21",50.0099983,50.33,49.85,1.5,1034500,{"date":1478,"open":832,"high":1479,"low":823,"close":1480,"change":411,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-20",49.49,49.37,0.76,671400,{"date":1484,"open":825,"high":1485,"low":1486,"close":1487,"change":813,"percent_change":241,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",49.060001,48.67,49,631800,{"date":1490,"open":834,"high":783,"low":137,"close":1491,"change":381,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-15",49.3,0.1,5389000,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":469,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-14",48.71,49.44,49.25,1.97,619700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":51,"percent_change":88,"volume":1507,"transactions":9,"vwap":1506},"2026-01-13",48.099998,48.46,48.060001,48.3,586800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1321,"percent_change":469,"volume":1514,"transactions":9,"vwap":1513},"2026-01-12",47.72,48.02,47.69,47.81,303600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1021,"percent_change":1456,"volume":1521,"transactions":9,"vwap":1520},"2026-01-09",47.19,47.47,47.18,47.36,303400,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1187,"percent_change":734,"volume":1527,"transactions":9,"vwap":1526},"2026-01-08",46.21,47.11,47.09,330700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-07",46.82,46.4,46.58,-0.67,-1.42,374300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1177,"percent_change":1110,"volume":1542,"transactions":9,"vwap":1541},"2026-01-06",47.22,47.45,47.16,47.25,421900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1321,"percent_change":672,"volume":1549,"transactions":9,"vwap":1548},"2026-01-05",46.89,47.21,46.6,47.029999,675400,{"date":1551,"open":1552,"high":1547,"low":1553,"close":1532,"change":37,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1532},"2026-01-02",46.17,46.029999,1.59,494600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-31",46.09,45.85,-0.29,-0.63,226600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1234,"volume":1570,"transactions":9,"vwap":1568},"2025-12-30",46.26,46.3,46.11,46.14,0.3,550300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1149,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-29",45.92,46.02,45.71,45.84,-0.97,300400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":410,"percent_change":21,"volume":1585,"transactions":9,"vwap":1584},"2025-12-26",46.24,46.36,46.15,46.29,219100,{"date":1587,"open":1583,"high":1583,"low":1588,"close":1589,"change":988,"percent_change":655,"volume":1590,"transactions":9,"vwap":1589},"2025-12-24",45.97,46.080002,150700,{"date":1592,"open":1574,"high":1568,"low":1593,"close":1567,"change":1440,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1567},"2025-12-23",45.89,0.39,260100,{"date":1597,"open":1598,"high":1574,"low":1599,"close":1600,"change":885,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-22",45.73,45.68,45.93,1.37,395400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":850,"percent_change":431,"volume":1608,"transactions":9,"vwap":1607},"2025-12-19",45.14,45.55,45.31,307900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":331,"percent_change":1054,"volume":1615,"transactions":9,"vwap":1614},"2025-12-18",45.5,45.59,45.21,45.36,771600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":361,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-17",45.25,45.42,45.12,45.38,1.07,340900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1561,"percent_change":273,"volume":1629,"transactions":9,"vwap":1628},"2025-12-16",45.41,44.85,44.9,320000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":921,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-15",45.91,45.29,45.53,-0.31,270200,{"date":1638,"open":1639,"high":1640,"low":1626,"close":1641,"change":1148,"percent_change":961,"volume":1642,"transactions":9,"vwap":1641},"2025-12-12",46.040001,46.099998,45.67,339300,{"date":1644,"open":1645,"high":1567,"low":1645,"close":1573,"change":1646,"percent_change":1384,"volume":1647,"transactions":9,"vwap":1573},"2025-12-11",45.32,0.53,407500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1110,"percent_change":1207,"volume":1654,"transactions":9,"vwap":1653},"2025-12-10",44.99,45.47,44.81,45.39,383500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1440,"percent_change":126,"volume":1660,"transactions":9,"vwap":1659},"2025-12-09",44.69,45.049999,44.92,258800,{"date":1662,"open":1663,"high":1605,"low":1664,"close":1664,"change":440,"percent_change":1073,"volume":1665,"transactions":9,"vwap":1664},"2025-12-08",45.13,44.74,212600,{"date":1667,"open":1651,"high":1668,"low":1663,"close":1669,"change":1670,"percent_change":1072,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",45.8,45.16,-0.23,301100,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1653,"change":1020,"percent_change":350,"volume":1676,"transactions":9,"vwap":1653},"2025-12-04",45.28,45.49,211200,{"date":1678,"open":1679,"high":1607,"low":1679,"close":1680,"change":1681,"percent_change":1373,"volume":1682,"transactions":9,"vwap":1680},"2025-12-03",45.09,45.24,0.52,189900,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":460,"percent_change":606,"volume":1688,"transactions":9,"vwap":1687},"2025-12-02",45.040001,44.51,44.72,258600,{"date":1690,"open":1691,"high":1607,"low":1691,"close":1685,"change":1020,"percent_change":350,"volume":1692,"transactions":9,"vwap":1685},"2025-12-01",45,246300,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":151,"percent_change":1279,"volume":1698,"transactions":9,"vwap":1697},"2025-11-28",44.58,44.96,44.89,223400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":136,"percent_change":1475,"volume":1704,"transactions":9,"vwap":1703},"2025-11-26",44.049999,44.67,44.54,430700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":410,"percent_change":361,"volume":1711,"transactions":9,"vwap":1710},"2025-11-25",43.76,43.97,43.65,43.88,230400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":350,"percent_change":1481,"volume":1718,"transactions":9,"vwap":1717},"2025-11-24",43.29,43.75,43.15,43.67,1256100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":126,"percent_change":1078,"volume":1725,"transactions":9,"vwap":1724},"2025-11-21",42.98,43.45,42.89,43.34,455700,{"date":1727,"open":1710,"high":1701,"low":1728,"close":1729,"change":252,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-20",42.92,42.94,-1.72,333700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":795,"percent_change":241,"volume":1738,"transactions":9,"vwap":1737},"2025-11-19",43.8,43.93,43.52,43.69,537200,{"date":1740,"open":1741,"high":1742,"low":1736,"close":1743,"change":570,"percent_change":1413,"volume":1744,"transactions":9,"vwap":1743},"2025-11-18",43.72,44.099998,43.96,380700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1533,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-17",44.42,44.48,43.81,43.89,-1.5,973100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-14",44.19,44.64,44.11,44.56,0.01,0.02,272200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":813,"percent_change":1533,"volume":1768,"transactions":9,"vwap":1767},"2025-11-13",44.94,45.07,44.49,44.55,542400,{"date":1770,"open":1771,"high":1696,"low":1695,"close":1627,"change":1155,"percent_change":146,"volume":1772,"transactions":9,"vwap":1627},"2025-11-12",44.6,334600,{"date":1774,"open":1766,"high":1775,"low":1776,"close":1777,"change":411,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-11",44.75,44.44,44.68,0.84,214100,{"date":1781,"open":1782,"high":1783,"low":1749,"close":1784,"change":158,"percent_change":470,"volume":1785,"transactions":9,"vwap":1784},"2025-11-10",44.02,44.36,44.31,1990200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1187,"percent_change":1221,"volume":1791,"transactions":9,"vwap":1789},"2025-11-07",43.11,43.57,43.0099983,205400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":542,"percent_change":1670,"volume":1797,"transactions":9,"vwap":1796},"2025-11-06",43.18,43.37,43.060001,558800,{"date":1799,"open":1800,"high":1795,"low":1800,"close":1801,"change":779,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-05",42.99,43.16,0.98,201900,{"date":1805,"open":1806,"high":1807,"low":25,"close":1808,"change":796,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-04",42.68,42.95,42.74,-1.27,355800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1714,"change":819,"percent_change":903,"volume":1816,"transactions":9,"vwap":1714},"2025-11-03",43.35,43.36,43.029999,202800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1722,"change":431,"percent_change":1148,"volume":1822,"transactions":9,"vwap":1722},"2025-10-31",43.44,43.6,43.31,218000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1635,"percent_change":606,"volume":1829,"transactions":9,"vwap":1828},"2025-10-30",43.46,43.77,43.33,43.56,1377500,{"date":1831,"open":1832,"high":1755,"low":1833,"close":1834,"change":381,"percent_change":450,"volume":1835,"transactions":9,"vwap":1834},"2025-10-29",44.080002,43.74,43.87,510400,{"date":1837,"open":1789,"high":1838,"low":1839,"close":1840,"change":1020,"percent_change":742,"volume":1841,"transactions":9,"vwap":1840},"2025-10-28",43.91,43.53,43.82,498000,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1717,"change":974,"percent_change":796,"volume":1846,"transactions":9,"vwap":1717},"2025-10-27",43.92,43.5,258500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1838,"change":1054,"percent_change":1104,"volume":1852,"transactions":9,"vwap":1838},"2025-10-24",43.94,44.029999,43.86,171400,{"date":1854,"open":1855,"high":1832,"low":1710,"close":1856,"change":1681,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-23",44.0099983,43.95,1.2,181700,{"date":1860,"open":1861,"high":1862,"low":1721,"close":1863,"change":151,"percent_change":263,"volume":1864,"transactions":9,"vwap":1863},"2025-10-22",43.02,43.49,43.43,333100,{"date":1866,"open":1819,"high":1819,"low":1861,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-21",43.080002,-0.87,-1.98,256600,{"date":1872,"open":1833,"high":1873,"low":1741,"close":1856,"change":126,"percent_change":507,"volume":1874,"transactions":9,"vwap":1856},"2025-10-20",44,219200,{"date":1876,"open":1707,"high":1877,"low":1878,"close":1879,"change":372,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-17",43.79,43.3,43.55,-0.8,274600,{"date":1883,"open":1832,"high":1884,"low":1707,"close":1885,"change":1202,"percent_change":382,"volume":1886,"transactions":9,"vwap":1885},"2025-10-16",44.28,43.9,208500,{"date":1888,"open":1889,"high":1850,"low":1890,"close":1851,"change":582,"percent_change":1133,"volume":1891,"transactions":9,"vwap":1851},"2025-10-15",43.83,43.62,234000,{"date":1893,"open":1794,"high":1717,"low":1894,"close":1845,"change":656,"percent_change":813,"volume":1895,"transactions":9,"vwap":1845},"2025-10-14",43.099998,200500,{"date":1897,"open":1863,"high":1898,"low":1724,"close":1899,"change":1279,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-13",43.73,43.63,1.84,194200,{"date":1903,"open":1904,"high":1736,"low":1905,"close":1906,"change":252,"percent_change":1730,"volume":1907,"transactions":9,"vwap":1906},"2025-10-10",43.51,42.8,42.84,371700,{"date":1909,"open":1910,"high":1776,"low":1845,"close":1911,"change":898,"percent_change":1046,"volume":1912,"transactions":9,"vwap":1911},"2025-10-09",44.32,43.59,252700,{"date":1914,"open":1915,"high":1915,"low":1885,"close":1916,"change":1760,"percent_change":381,"volume":1917,"transactions":9,"vwap":1916},"2025-10-08",44.27,44.060001,203100,{"date":1919,"open":1920,"high":1921,"low":1844,"close":1922,"change":431,"percent_change":1148,"volume":1923,"transactions":9,"vwap":1922},"2025-10-07",44.17,44.26,44.040001,241000,{"date":1925,"open":1922,"high":1884,"low":1743,"close":1926,"change":942,"percent_change":136,"volume":1927,"transactions":9,"vwap":1926},"2025-10-06",44.15,186000,{"date":1929,"open":1741,"high":1873,"low":1741,"close":1851,"change":121,"percent_change":1456,"volume":1930,"transactions":9,"vwap":1851},"2025-10-03",296100,{"date":1932,"open":1933,"high":1715,"low":1934,"close":1935,"change":1054,"percent_change":1104,"volume":1936,"transactions":9,"vwap":1935},"2025-10-02",43.64,43.27,43.61,312200,{"date":1938,"open":1889,"high":1849,"low":1709,"close":1709,"change":656,"percent_change":813,"volume":1939,"transactions":9,"vwap":1709},"2025-10-01",792500,{"date":1941,"open":1890,"high":1734,"low":1845,"close":1942,"change":636,"percent_change":636,"volume":1943,"transactions":9,"vwap":1942},"2025-09-30",43.78,429000,{"date":1945,"open":1873,"high":1850,"low":1946,"close":1942,"change":189,"percent_change":459,"volume":1947,"transactions":9,"vwap":1942},"2025-09-29",43.7,346000,{"date":1949,"open":1828,"high":1885,"low":1950,"close":1851,"change":1569,"percent_change":827,"volume":1951,"transactions":9,"vwap":1851},"2025-09-26",43.54,308000,{"date":1953,"open":1950,"high":1833,"low":1954,"close":1828,"change":1759,"percent_change":1760,"volume":1955,"transactions":9,"vwap":1828},"2025-09-25",43.42,391300,{"date":1957,"open":1862,"high":1840,"low":1862,"close":1879,"change":382,"percent_change":410,"volume":1958,"transactions":9,"vwap":1879},"2025-09-24",389700,{"date":1960,"open":1825,"high":1840,"low":1819,"close":1825,"change":1155,"percent_change":1594,"volume":1961,"transactions":9,"vwap":1825},"2025-09-23",1144300,{"date":1963,"open":1964,"high":1813,"low":1721,"close":1714,"change":581,"percent_change":262,"volume":1636,"transactions":9,"vwap":1714},"2025-09-22",43.2,{"date":1966,"open":1728,"high":1716,"low":1967,"close":1894,"change":231,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1894},"2025-09-19",42.86,-0.48,394800,{"date":1971,"open":1878,"high":1724,"low":1796,"close":1821,"change":1972,"percent_change":209,"volume":1973,"transactions":9,"vwap":1821},"2025-09-18",-0.17,520000,{"date":1975,"open":1736,"high":1885,"low":1821,"close":1976,"change":1670,"percent_change":645,"volume":1977,"transactions":9,"vwap":1976},"2025-09-17",43.48,204200,{"date":1979,"open":1717,"high":1877,"low":1839,"close":1980,"change":106,"percent_change":967,"volume":844,"transactions":9,"vwap":1980},"2025-09-16",43.71,{"date":1982,"open":1935,"high":1983,"low":1795,"close":1709,"change":967,"percent_change":141,"volume":1984,"transactions":9,"vwap":1709},"2025-09-15",43.68,2201200,{"date":1986,"open":1899,"high":1737,"low":1987,"close":1904,"change":1104,"percent_change":231,"volume":1988,"transactions":9,"vwap":1904},"2025-09-12",43.4,226500,{"date":1990,"open":1991,"high":1899,"low":1801,"close":1820,"change":582,"percent_change":1133,"volume":1992,"transactions":9,"vwap":1820},"2025-09-11",43.23,211600,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":742,"percent_change":1279,"volume":1998,"transactions":9,"vwap":1997},"2025-09-10",42.96,43.25,43.24,290700,{"date":2000,"open":1894,"high":1724,"low":2001,"close":2001,"change":1104,"percent_change":231,"volume":2002,"transactions":9,"vwap":2001},"2025-09-09",42.9,227700,{"date":2004,"open":2001,"high":1790,"low":2005,"close":1800,"change":1569,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1800},"2025-09-08",42.62,0.7,3170300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":381,"percent_change":804,"volume":2014,"transactions":9,"vwap":2013},"2025-09-05",42.85,43,42.57,42.69,257400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":636,"percent_change":636,"volume":2020,"transactions":9,"vwap":2018},"2025-09-04",42.5,42.64,42.37,352700,{"date":2022,"open":2023,"high":1721,"low":2024,"close":2018,"change":1635,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2018},"2025-09-03",42.91,42.56,-0.72,289900,{"date":2028,"open":2029,"high":1807,"low":2030,"close":1807,"change":850,"percent_change":759,"volume":2031,"transactions":9,"vwap":1807},"2025-09-02",42.75,42.6,335200,{"date":2033,"open":2010,"high":2034,"low":1906,"close":2011,"change":1413,"percent_change":411,"volume":2035,"transactions":9,"vwap":2011},"2025-08-29",43.049999,254600,{"date":2037,"open":2038,"high":1723,"low":2005,"close":1906,"change":382,"percent_change":410,"volume":2039,"transactions":9,"vwap":1906},"2025-08-28",42.83,373500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2029,"change":1492,"percent_change":954,"volume":2045,"transactions":9,"vwap":2029},"2025-08-27",42.46,42.78,42.45,184500,{"date":2047,"open":2024,"high":2048,"low":2049,"close":2050,"change":570,"percent_change":1413,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",42.67,42.48,42.65,320200,{"date":2053,"open":2054,"high":2013,"low":2012,"close":2054,"change":331,"percent_change":850,"volume":2055,"transactions":9,"vwap":2054},"2025-08-25",42.58,226200,{"date":2057,"open":2058,"high":2005,"low":2058,"close":2030,"change":1001,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2030},"2025-08-22",41.9,1.79,270100,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":582,"percent_change":22,"volume":2066,"transactions":9,"vwap":2065},"2025-08-21",41.52,41.87,41.85,292200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":942,"percent_change":2006,"volume":2073,"transactions":9,"vwap":2072},"2025-08-20",41.37,41.55,41.34,41.49,2267000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":431,"percent_change":795,"volume":2080,"transactions":9,"vwap":2079},"2025-08-19",41.4,41.45,41.12,41.2,289700,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":974,"percent_change":992,"volume":1881,"transactions":9,"vwap":2085},"2025-08-18",41.42,41.22,41.31,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2070,"change":1267,"percent_change":361,"volume":2091,"transactions":9,"vwap":2070},"2025-08-15",41.57,41.62,41.43,243400,{"date":2093,"open":2069,"high":2094,"low":2095,"close":2096,"change":372,"percent_change":599,"volume":2097,"transactions":9,"vwap":2096},"2025-08-14",41.44,41.17,41.35,241600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":350,"percent_change":787,"volume":2103,"transactions":9,"vwap":2101},"2025-08-13",41.53,41.7,41.41,255000,{"date":2105,"open":2106,"high":2063,"low":2107,"close":2069,"change":805,"percent_change":351,"volume":2108,"transactions":9,"vwap":2069},"2025-08-12",41.3,41.26,200100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":430,"percent_change":190,"volume":2115,"transactions":9,"vwap":2114},"2025-08-11",41.14,41.24,40.98,41.13,191800,{"date":2117,"open":2079,"high":2118,"low":2119,"close":2120,"change":410,"percent_change":1187,"volume":780,"transactions":9,"vwap":2120},"2025-08-08",41.33,41.099998,41.19,{"date":2122,"open":2078,"high":2123,"low":2124,"close":2113,"change":570,"percent_change":1155,"volume":2125,"transactions":9,"vwap":2113},"2025-08-07",41.15,40.85,234400,{"date":2127,"open":2078,"high":2128,"low":2129,"close":2130,"change":988,"percent_change":655,"volume":2131,"transactions":9,"vwap":2130},"2025-08-06",41.29,40.88,40.91,204400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":411,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-05",40.71,40.97,40.69,40.94,0.91,252300,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":779,"percent_change":1207,"volume":2144,"transactions":9,"vwap":2143},"2025-08-04",40.35,40.57,213400,{"date":2146,"open":2142,"high":2147,"low":2148,"close":2149,"change":543,"percent_change":898,"volume":2150,"transactions":9,"vwap":2149},"2025-08-01",40.5,39.97,40.15,262500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":929,"volume":2158,"transactions":9,"vwap":2156},"2025-07-31",40.27,40.52,40.25,40.34,-0.28,492400,{"date":2160,"open":2114,"high":2114,"low":2161,"close":2162,"change":320,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-30",40.44,40.62,-1.65,595400,{"date":2166,"open":2167,"high":2085,"low":2168,"close":2106,"change":581,"percent_change":21,"volume":2169,"transactions":9,"vwap":2106},"2025-07-29",41.080002,41.029999,233700,{"date":2171,"open":2085,"high":2085,"low":2135,"close":2172,"change":813,"percent_change":2025,"volume":2173,"transactions":9,"vwap":2172},"2025-07-28",41.11,291000,{"date":2175,"open":2176,"high":2090,"low":2177,"close":2102,"change":430,"percent_change":921,"volume":2178,"transactions":9,"vwap":2102},"2025-07-25",41.36,41.16,179600,{"date":2180,"open":2181,"high":2182,"low":2085,"close":2183,"change":460,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-24",41.48,41.69,41.47,-0.77,281500,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":151,"percent_change":1778,"volume":2191,"transactions":9,"vwap":2190},"2025-07-23",41.54,41.81,41.79,269300,{"date":2193,"open":2129,"high":2194,"low":2129,"close":2094,"change":1279,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2094},"2025-07-22",41.51,1.94,2091400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1021,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-21",40.76,40.92,40.63,40.65,0.67,182800,{"date":2206,"open":2202,"high":2207,"low":2142,"close":2208,"change":850,"percent_change":759,"volume":2209,"transactions":9,"vwap":2208},"2025-07-18",40.74,40.38,431800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":636,"percent_change":636,"volume":2216,"transactions":9,"vwap":2215},"2025-07-17",40.3,40.45,40.14,40.43,379300,{"date":2218,"open":2219,"high":2220,"low":2149,"close":2215,"change":1759,"percent_change":1760,"volume":2221,"transactions":9,"vwap":2215},"2025-07-16",40.39,40.53,307000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":767,"percent_change":1809,"volume":2227,"transactions":9,"vwap":2226},"2025-07-15",40.99,40.32,40.42,225800,{"date":2229,"open":2230,"high":2111,"low":2124,"close":2137,"change":543,"percent_change":421,"volume":2231,"transactions":9,"vwap":2137},"2025-07-14",41.09,178500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2114,"change":1492,"percent_change":805,"volume":2237,"transactions":9,"vwap":2114},"2025-07-11",40.95,41.23,40.84,139800,{"date":2239,"open":2200,"high":2078,"low":2124,"close":2168,"change":804,"percent_change":942,"volume":2240,"transactions":9,"vwap":2168},"2025-07-10",295500,{"date":2242,"open":2200,"high":2243,"low":2207,"close":2130,"change":804,"percent_change":942,"volume":2244,"transactions":9,"vwap":2130},"2025-07-09",40.93,217200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":178,"change":967,"percent_change":742,"volume":2250,"transactions":9,"vwap":178},"2025-07-08",40.67,41.0099983,40.64,676600,{"date":2252,"open":2253,"high":142,"low":2254,"close":2202,"change":767,"percent_change":525,"volume":2255,"transactions":9,"vwap":2202},"2025-07-07",40.72,40.4,289500,{"date":2257,"open":2120,"high":2235,"low":2258,"close":2095,"change":1760,"percent_change":381,"volume":2259,"transactions":9,"vwap":2095},"2025-07-03",41.060001,200400,{"date":2261,"open":2262,"high":2177,"low":2262,"close":2123,"change":561,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2123},"2025-07-02",40.61,1.78,305200,{"date":2266,"open":2267,"high":2154,"low":2268,"close":2215,"change":141,"percent_change":787,"volume":2269,"transactions":9,"vwap":2215},"2025-07-01",40.22,40.16,274900,{"date":2271,"open":2272,"high":2149,"low":2273,"close":2274,"change":2275,"percent_change":1267,"volume":2276,"transactions":9,"vwap":2274},"2025-06-30",39.98,39.86,40.11,0.08,273700,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":694,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-27",40.18,39.81,40.029999,-0.5,413900,{"date":2285,"open":2272,"high":2156,"low":2272,"close":2286,"change":936,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-26",40.23,1.54,322300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1148,"percent_change":1561,"volume":2295,"transactions":9,"vwap":2294},"2025-06-25",39.68,39.72,39.57,39.62,380800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":813,"percent_change":252,"volume":1134,"transactions":9,"vwap":2301},"2025-06-24",39.89,40.07,39.78,39.87,{"date":2303,"open":2156,"high":2220,"low":2304,"close":2305,"change":759,"percent_change":813,"volume":2306,"transactions":9,"vwap":2305},"2025-06-23",40.12,40.17,553200,{"date":2308,"open":2309,"high":2310,"low":2286,"close":2311,"change":992,"percent_change":1534,"volume":2312,"transactions":9,"vwap":2311},"2025-06-20",40.59,40.6,40.29,280100,{"date":2314,"open":2168,"high":2123,"low":142,"close":2315,"change":1094,"percent_change":961,"volume":1347,"transactions":9,"vwap":2315},"2025-06-18",40.87,{"date":2317,"open":2107,"high":2318,"low":2319,"close":2230,"change":655,"percent_change":1972,"volume":2320,"transactions":9,"vwap":2230},"2025-06-17",41.32,41.02,298000,{"date":2322,"open":2172,"high":2102,"low":2168,"close":2177,"change":968,"percent_change":1359,"volume":2323,"transactions":9,"vwap":2177},"2025-06-16",813400,{"date":2325,"open":2310,"high":2200,"low":2309,"close":2326,"change":151,"percent_change":1111,"volume":2327,"transactions":9,"vwap":2326},"2025-06-13",40.9,332900,{"date":2329,"open":2330,"high":2331,"low":2149,"close":2331,"change":1440,"percent_change":1321,"volume":2332,"transactions":9,"vwap":2331},"2025-06-12",40.28,40.55,223700,{"date":2334,"open":2330,"high":2208,"low":2335,"close":2336,"change":1177,"percent_change":733,"volume":2337,"transactions":9,"vwap":2336},"2025-06-11",40.09,40.37,365200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2149,"change":1177,"percent_change":733,"volume":2343,"transactions":9,"vwap":2149},"2025-06-10",40.13,40.21,40.049999,261100,{"date":2345,"open":2346,"high":2347,"low":2291,"close":2348,"change":141,"percent_change":263,"volume":2349,"transactions":9,"vwap":2348},"2025-06-09",39.74,40.060001,39.93,231700,{"date":2351,"open":2292,"high":2352,"low":2353,"close":2354,"change":331,"percent_change":850,"volume":2355,"transactions":9,"vwap":2354},"2025-06-06",39.79,39.56,39.61,200200,{"date":2357,"open":2298,"high":2358,"low":2359,"close":2360,"change":382,"percent_change":954,"volume":2361,"transactions":9,"vwap":2360},"2025-06-05",39.94,39.6,39.63,313600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":988,"percent_change":189,"volume":2368,"transactions":9,"vwap":2367},"2025-06-04",39.69,39.88,39.52,39.54,299700,{"date":2370,"open":2371,"high":2354,"low":2372,"close":2293,"change":430,"percent_change":190,"volume":2169,"transactions":9,"vwap":2293},"2025-06-03",39.38,39.22,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2360,"change":1456,"percent_change":1450,"volume":2378,"transactions":9,"vwap":2360},"2025-06-02",39.36,39.67,39.34,441200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":759,"percent_change":1635,"volume":2385,"transactions":9,"vwap":2384},"2025-05-30",39.02,39.09,38.75,39.060001,243800,{"date":2387,"open":2372,"high":2372,"low":2388,"close":2389,"change":106,"percent_change":1020,"volume":2390,"transactions":9,"vwap":2389},"2025-05-29",38.97,39.18,293200,{"date":2392,"open":2393,"high":2394,"low":2381,"close":2395,"change":1670,"percent_change":992,"volume":2396,"transactions":9,"vwap":2395},"2025-05-28",39.26,39.28,39.12,288800,{"date":2398,"open":2399,"high":2375,"low":2400,"close":2401,"change":410,"percent_change":943,"volume":2402,"transactions":9,"vwap":2401},"2025-05-27",39.23,39.19,39.35,256100,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":151,"percent_change":65,"volume":2408,"transactions":9,"vwap":2407},"2025-05-23",38.72,39.24,39.14,593400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1670,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-22",38.86,38.94,38.61,38.79,-0.59,335400,{"date":2418,"open":2389,"high":2401,"low":2381,"close":2381,"change":1972,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2381},"2025-05-21",-0.43,377200,{"date":2422,"open":2423,"high":2399,"low":2381,"close":2400,"change":450,"percent_change":1186,"volume":2424,"transactions":9,"vwap":2400},"2025-05-20",39.040001,450700,{"date":2426,"open":2427,"high":2428,"low":2383,"close":2428,"change":1202,"percent_change":1492,"volume":2429,"transactions":9,"vwap":2428},"2025-05-19",38.88,39.080002,321800,{"date":2431,"open":2432,"high":2423,"low":2433,"close":2423,"change":570,"percent_change":1440,"volume":2434,"transactions":9,"vwap":2423},"2025-05-16",38.87,38.71,312100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2388,"change":1177,"percent_change":1456,"volume":2440,"transactions":9,"vwap":2388},"2025-05-15",38.65,39.0099983,38.53,257300,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2383,"change":813,"percent_change":2184,"volume":2445,"transactions":9,"vwap":2383},"2025-05-14",38.93,38.66,441100,{"date":2447,"open":2448,"high":2400,"low":2449,"close":2450,"change":411,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-13",38.78,38.73,39.049999,0.96,326700,{"date":2454,"open":2455,"high":2388,"low":2456,"close":2457,"change":805,"percent_change":885,"volume":2458,"transactions":9,"vwap":2457},"2025-05-12",38.95,38.51,38.68,492100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":361,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-09",38.31,38.45,38.15,38.44,1.26,378900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":873,"percent_change":2275,"volume":2473,"transactions":9,"vwap":2472},"2025-05-08",37.99,38.16,37.86,37.96,598300,{"date":2475,"open":2476,"high":2463,"low":2477,"close":2478,"change":459,"percent_change":898,"volume":2479,"transactions":9,"vwap":2478},"2025-05-07",38.11,37.8,37.93,426300,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2476,"change":805,"percent_change":1220,"volume":2484,"transactions":9,"vwap":2476},"2025-05-06",37.95,38.19,444200,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":199,"percent_change":320,"volume":2490,"transactions":9,"vwap":2489},"2025-05-05",38.12,37.82,37.87,258100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":411,"percent_change":1802,"volume":2497,"transactions":9,"vwap":2496},"2025-05-02",38.24,38.35,37.92,38.13,822600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":850,"percent_change":656,"volume":2504,"transactions":9,"vwap":2503},"2025-05-01",37.75,37.91,37.6,37.76,497600,{"date":2506,"open":2503,"high":2507,"low":175,"close":2508,"change":440,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-30",37.89,37.81,-1.1,1283300,{"date":2512,"open":2513,"high":2494,"low":2514,"close":2515,"change":542,"percent_change":199,"volume":2516,"transactions":9,"vwap":2515},"2025-04-29",38.26,38.14,38.23,878300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1186,"percent_change":158,"volume":2523,"transactions":9,"vwap":2522},"2025-04-28",38.099998,38.39,38.09,38.33,1153000,{"date":2525,"open":2526,"high":2519,"low":2526,"close":2527,"change":543,"percent_change":2282,"volume":1361,"transactions":9,"vwap":2527},"2025-04-25",37.85,38.049999,{"date":2529,"open":2482,"high":2530,"low":2507,"close":2493,"change":733,"percent_change":1450,"volume":1361,"transactions":9,"vwap":2493},"2025-04-24",38.29,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1054,"percent_change":431,"volume":2537,"transactions":9,"vwap":2536},"2025-04-23",38.029999,38.080002,37.56,37.69,1248700,{"date":179,"open":2539,"high":2482,"low":2539,"close":2540,"change":410,"percent_change":392,"volume":2541,"transactions":9,"vwap":2540},37.52,37.73,452800]