[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTO":3,"homepage-market-summary":35,"stock-historical-HTO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTO","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},"H2O America Common Stock","Nasdaq",null,"WATER SUPPLY","H2O America is a national investor-owned network of local water and wastewater utilities united by one purpose: delivering clean, high-quality water to the communities it calls home. Across approximately 407,000 water and wastewater service connections, the company invests in critical infrastructure to strengthen the water supply for generations to come. Its single reportable segment provides water utility and utility-related services to its customers.","837","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.927,1.76,"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},60.13,60.09,61.19,60.03,60.2,-0.07,-0.12,458588.445014,11691,60.2951,67.09,43.75,453441.936560392,70.2,13697,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"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":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},387691,141507384.140098,8.87,"2025-04-22",[186,187,196,207,218,229,240,249,260,271,281,292,300,310,318,328,339,350,361,371,380,391,402,413,421,432,442,452,463,472,480,489,499,508,519,530,539,549,560,571,579,587,597,607,615,623,632,643,651,661,672,680,690,699,709,716,724,733,737,744,751,760,767,773,780,786,793,800,808,816,825,833,842,849,858,866,873,880,886,893,902,909,917,925,933,942,951,959,967,975,983,991,998,1002,1010,1016,1024,1032,1040,1047,1051,1058,1065,1070,1076,1082,1090,1097,1104,1111,1119,1126,1132,1137,1145,1153,1161,1168,1175,1183,1190,1198,1204,1212,1218,1225,1231,1237,1243,1250,1256,1261,1266,1272,1276,1279,1284,1289,1296,1301,1305,1313,1318,1326,1333,1338,1345,1351,1358,1366,1372,1379,1388,1395,1403,1409,1417,1425,1433,1440,1448,1456,1463,1472,1479,1488,1495,1500,1506,1513,1520,1526,1533,1540,1546,1552,1560,1565,1573,1581,1587,1595,1604,1611,1617,1622,1628,1635,1643,1651,1657,1664,1671,1679,1686,1694,1701,1709,1716,1722,1729,1736,1742,1751,1760,1767,1776,1784,1790,1798,1805,1811,1818,1824,1833,1841,1848,1855,1864,1872,1879,1886,1891,1896,1904,1911,1915,1919,1924,1932,1937,1943,1950,1955,1963,1970,1975,1982,1989,1996,2003,2009,2013,2019,2024,2031,2038,2041,2045,2049,2055,2060,2066,2072,2080,2085,2090,2094,2100,2104,2109,2115,2119,2124,2129,2134,2140,2146,2153,2157,2162,2168,2173,2179,2187,2194,2200,2207,2213,2220,2225,2229,2236,2241,2246,2252,2257,2261,2265,2268,2275,2279,2284,2288,2292,2298,2304,2310,2316,2323,2329,2334,2339,2346,2349,2355,2360,2365,2371,2375,2379,2384,2390,2397,2402,2408,2413,2419,2424,2429,2435,2440,2447,2454,2459,2464,2469,2474,2480,2486,2493,2499,2504,2509,2516,2521,2526,2531,2536,2541,2546,2550,2554,2560,2564,2570,2576,2582,2587,2591,2596,2602,2607,2613,2618,2624,2629,2637,2643,2648,2655,2660,2665,2671,2675],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",61.22,59.7,-1.43,-2.32,577567.070745,10997,60.2437,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",61.95,62.19,60.73,61.63,-0.02,-0.03,630523.124252,7387,61.6955,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",60.96,61.7,60.5,61.65,0.28,0.46,374009.062282,8272,61.2966,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",62,62.32,60.92,61.37,-0.9,-1.45,300815.209185,8955,61.3914,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",62.02,62.33,61.408,62.27,0.09,0.14,433053.772197,6518,62.1025,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":202,"percent_change":203,"volume":246,"transactions":247,"vwap":248},"2026-09-24",62.52,62.83,62.07,62.18,356488.616587,9403,62.3057,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",62.87,63.28,61.62,62.2,-0.72,-1.14,484316.350935,11038,62.3278,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",62.61,63.42,62.05,62.92,0.31,0.5,462583.197468,10095,62.9938,{"date":272,"open":273,"high":274,"low":275,"close":262,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",62.59,63.2499,62.41,-0.06,-0.1,424077.834599,10011,62.7796,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",62.7,62.99,61.625,62.67,-0.41,-0.65,1668521.243755,8180,62.6163,{"date":293,"open":294,"high":295,"low":273,"close":296,"change":276,"percent_change":277,"volume":297,"transactions":298,"vwap":299},"2026-09-17",63,63.41,63.08,301996.225721,9550,63.0567,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",62.47,63.46,63.14,0.67,1.07,323979.190265,9701,63.0839,{"date":311,"open":312,"high":313,"low":314,"close":302,"change":235,"percent_change":236,"volume":315,"transactions":316,"vwap":317},"2026-09-15",62.38,62.9,61.86,288592.29298,10278,62.5501,{"date":319,"open":320,"high":321,"low":322,"close":312,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",63.27,63.5379,62.01,-0.28,-0.45,341812.053731,8574,62.4576,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",63.63,63.845,62.08,62.66,-0.37,-0.59,481390.202,9030,62.6946,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",64.62,64.74,62.91,63.03,-1.26,-1.96,479365.902221,10743,63.2119,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",64.75,64.99,63.72,64.29,-0.52,-0.8,321494.410639,9111,64.2242,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":58,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",64.3,65.1499,64.01,64.81,0.76,333403.020796,12220,64.7697,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":334,"volume":377,"transactions":378,"vwap":379},"2026-09-04",63.93,65.19,64.32,-0.24,372422.409963,9357,64.4844,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",63.96,65.16,63.71,64.56,1.11,1.75,473643.897857,10159,64.6176,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",63.5,63.62,62.285,63.45,-0.35,-0.55,490186.415159,12509,63.1675,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",63.6,63.945,62.9223,63.8,0.43,0.68,375964.610701,9857,63.4857,{"date":414,"open":304,"high":415,"low":262,"close":416,"change":417,"percent_change":323,"volume":418,"transactions":419,"vwap":420},"2026-08-31",63.75,63.37,-0.18,452155.943959,7890,63.4098,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",63.36,63.78,62.834,63.55,0.45,0.71,414838.495725,9198,63.5459,{"date":433,"open":313,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",63.245,62.13,63.1,-0.58,-0.91,331782.12699,8421,63.0346,{"date":443,"open":365,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",64.16,63.32,63.68,-0.21,-0.33,251974.689133,9168,63.633,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",64.28,64.53,63.65,63.89,-0.6,-0.93,250660.510009,7286,63.9474,{"date":464,"open":465,"high":385,"low":466,"close":467,"change":107,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",63.48,63.01,64.49,1.59,310982.807912,8270,64.2877,{"date":473,"open":474,"high":474,"low":295,"close":465,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",64.43,-0.77,-1.2,238476.34111,7399,63.7061,{"date":481,"open":344,"high":482,"low":483,"close":484,"change":485,"percent_change":122,"volume":486,"transactions":487,"vwap":488},"2026-08-20",64.545,62.82,64.25,0.72,266582.528966,7670,64.1891,{"date":490,"open":491,"high":492,"low":251,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",63.56,63.9,63.53,0.23,0.36,361716.055339,15889,63.4979,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":235,"percent_change":236,"volume":505,"transactions":506,"vwap":507},"2026-08-18",64.11,64.15,63.205,63.3,336257.458975,8175,63.5051,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",63.24,63.64,62.42,63.21,-0.64,-1,372196.931364,8828,63.0356,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",63.54,63.94,63.095,63.85,0.56,0.88,213094.714514,6523,63.5452,{"date":531,"open":532,"high":263,"low":533,"close":534,"change":485,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",62.77,62.755,63.29,1.15,224683.899717,6546,63.2385,{"date":540,"open":245,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",62.81,62.03,62.57,0.29,0.47,282947.435168,8747,62.4629,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",61.31,62.43,61.0101,62.28,1.035,1.69,373109.577645,7561,62.0375,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",61.78,61.935,60.63,61.245,-1.415,-2.26,342782.485602,7700,61.1436,{"date":572,"open":210,"high":573,"low":574,"close":333,"change":526,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",62.815,60.95,1.42,281469.64876,6959,62.405,{"date":580,"open":234,"high":581,"low":582,"close":562,"change":203,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",62.45,61.195,-0.05,290416.978126,7819,61.73,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",62.12,61.25,61.81,-0.39,-0.63,357463.950626,10269,61.7087,{"date":598,"open":599,"high":600,"low":601,"close":254,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",60.61,62.4825,60.1,1.12,1.83,383586.357682,9929,61.7599,{"date":608,"open":591,"high":313,"low":609,"close":610,"change":611,"percent_change":287,"volume":612,"transactions":613,"vwap":614},"2026-08-03",61.07,61.08,-0.25,252765.651622,9304,61.4458,{"date":616,"open":245,"high":221,"low":617,"close":618,"change":514,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",61.085,61.33,-1.03,311588.779779,9804,61.5741,{"date":624,"open":456,"high":456,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",61.72,61.97,-1.79,-2.81,434904.460515,13980,62.1336,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",64.35,65.065,62.93,63.76,-0.49,-0.76,547266.92677,12755,63.8177,{"date":644,"open":645,"high":30,"low":645,"close":484,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",63.33,0.75,1.18,817539.244434,15371,64.9522,{"date":652,"open":653,"high":654,"low":655,"close":393,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",64.14,64.18,63.16,-0.34,-0.53,392386.214927,10523,63.5775,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",64.22,64.64,63.79,63.84,-0.08,-0.13,353696.731717,8282,63.9535,{"date":673,"open":674,"high":355,"low":675,"close":676,"change":117,"percent_change":202,"volume":677,"transactions":678,"vwap":679},"2026-07-23",63.52,63.225,63.92,390095.066231,10449,63.8606,{"date":681,"open":682,"high":683,"low":684,"close":373,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",64.02,64.3589,63.74,-0.09,-0.14,318756.561506,10031,63.974,{"date":691,"open":692,"high":693,"low":694,"close":682,"change":695,"percent_change":475,"volume":696,"transactions":697,"vwap":698},"2026-07-21",64.13,64.635,63.43,-0.5,699089.455152,11208,63.9368,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":438,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",65,66.05,64.38,64.52,-1.39,442521.551071,10234,64.7053,{"date":710,"open":374,"high":711,"low":375,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",65.56,65.43,1.04,1.62,657200,{"date":717,"open":294,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",64.55,62.96,64.39,1.74,2.78,719400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",62.94,63.61,62.31,62.65,-0.29,-0.46,494200,{"date":734,"open":302,"high":735,"low":626,"close":726,"change":545,"percent_change":646,"volume":736,"transactions":9,"vwap":726},"2026-07-14",63.19,550200,{"date":738,"open":739,"high":740,"low":741,"close":302,"change":51,"percent_change":742,"volume":743,"transactions":9,"vwap":302},"2026-07-13",61.87,62.55,61.67,1.63,1093700,{"date":745,"open":746,"high":254,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",61.3,61.47,0.01,0.02,316800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",61.44,61.84,60.54,61.46,0.13,0.21,478600,{"date":761,"open":762,"high":220,"low":763,"close":618,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":618},"2026-07-08",61.96,61.27,-0.44,-0.71,350400,{"date":768,"open":220,"high":252,"low":769,"close":770,"change":525,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",61.59,61.77,0.91,294100,{"date":774,"open":554,"high":554,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",61.12,61.21,-1.21,-1.94,470900,{"date":781,"open":775,"high":782,"low":775,"close":512,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":512},"2026-07-02",62.68,1.68,2.77,526300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":203,"percent_change":583,"volume":792,"transactions":9,"vwap":791},"2026-07-01",61.18,61.79,60.23,60.74,702100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":376,"percent_change":592,"volume":799,"transactions":9,"vwap":798},"2026-06-30",60.9,61.6,60.46,60.77,494900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":147,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",60.81,61.080002,59.94,61.0099983,0.53,458200,{"date":809,"open":810,"high":795,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",60.25,59.34,60.69,0.87,1.45,1232000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",59.23,60.39,57.85,59.82,0.65,1.1,427900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":742,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-24",57.7,59.21,57.61,59.17,2.83,423400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",57.24,57.93,57.099998,57.54,0.84,1.48,342500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":748,"percent_change":749,"volume":848,"transactions":9,"vwap":847},"2026-06-22",56.64,57.25,56.45,56.7,400100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",56.79,57.09,56.17,56.69,0.27,0.48,792100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":225,"volume":865,"transactions":9,"vwap":863},"2026-06-17",56.81,57.44,56,56.42,-0.83,366100,{"date":867,"open":868,"high":869,"low":870,"close":845,"change":871,"percent_change":235,"volume":872,"transactions":9,"vwap":845},"2026-06-16",57.45,57.96,56.98,0.05,470600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":236,"percent_change":127,"volume":879,"transactions":9,"vwap":878},"2026-06-15",56.94,57.33,56.040001,57.2,371000,{"date":881,"open":844,"high":882,"low":844,"close":883,"change":884,"percent_change":164,"volume":885,"transactions":9,"vwap":883},"2026-06-12",57.36,57.060001,0.42,263500,{"date":887,"open":888,"high":888,"low":889,"close":844,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":844},"2026-06-11",58.48,56.49,-1.11,-1.92,483800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",58.18,59.13,57.68,57.75,0.11,0.19,606100,{"date":903,"open":904,"high":905,"low":862,"close":906,"change":814,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",56.3,58.52,57.64,2.58,427400,{"date":910,"open":911,"high":912,"low":853,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",57.02,57.57,56.19,-1.24,-2.16,333300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":526,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-05",57.029999,58.12,56.58,57.43,1.56,297700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":427,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",56.65,57.049999,56.07,56.55,0.8,349700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",57.46,57.69,56.060001,56.099998,-1.55,-2.69,432500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",56.88,57.91,56.84,57.65,0.69,1.21,463500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",57.6,56.5,56.96,-0.87,-1.5,332700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":51,"volume":966,"transactions":9,"vwap":964},"2026-05-29",56.97,57.92,56.46,57.83,0.57,564800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":345,"volume":974,"transactions":9,"vwap":972},"2026-05-28",57.82,58.39,57.11,57.26,-0.73,411100,{"date":976,"open":977,"high":978,"low":953,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",57.62,58.47,57.99,0.37,0.64,400000,{"date":984,"open":985,"high":986,"low":987,"close":977,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-05-26",58.13,58.3,57.34,-0.51,-0.88,366700,{"date":992,"open":906,"high":993,"low":994,"close":985,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-05-22",58.27,57.07,0.55,0.96,381200,{"date":999,"open":852,"high":827,"low":921,"close":1000,"change":305,"percent_change":647,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",57.58,437900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":525,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-20",56.35,57.21,55.87,56.91,0.99,673800,{"date":1011,"open":1012,"high":882,"low":1013,"close":1004,"change":1014,"percent_change":323,"volume":1015,"transactions":9,"vwap":1004},"2026-05-19",56.51,56.13,-0.16,616200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1012,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-05-18",55.75,56.8,55.56,1.27,2.3,440500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":890,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",55.86,56.38,55.080002,55.24,-0.62,363400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-14",56.93,57.56,55.52,-0.66,-1.17,502800,{"date":1041,"open":860,"high":911,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",55.91,56.52,-0.74,-1.29,494500,{"date":1048,"open":852,"high":962,"low":963,"close":972,"change":668,"percent_change":1049,"volume":1050,"transactions":9,"vwap":972},"2026-05-12",-0.23,397500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":437,"percent_change":515,"volume":1057,"transactions":9,"vwap":1056},"2026-05-11",57.72,57.8,56.95,57.39,371100,{"date":1059,"open":1060,"high":1061,"low":875,"close":1062,"change":1063,"percent_change":575,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",57.59,58.54,57.97,0.81,643000,{"date":1066,"open":883,"high":1067,"low":1043,"close":1068,"change":764,"percent_change":639,"volume":1069,"transactions":9,"vwap":1068},"2026-05-07",58.029999,57.16,434600,{"date":1071,"open":945,"high":1072,"low":1073,"close":953,"change":1074,"percent_change":1037,"volume":1075,"transactions":9,"vwap":953},"2026-05-06",58.040001,56.61,-0.38,428000,{"date":1077,"open":1078,"high":888,"low":1079,"close":1080,"change":142,"percent_change":535,"volume":1081,"transactions":9,"vwap":1080},"2026-05-05",57.66,57.28,57.98,379000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":713,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",56.74,57.9,56.44,57.32,0.59,365000,{"date":1091,"open":1019,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":996,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",57.23,56.02,56.73,0.54,730100,{"date":1098,"open":1099,"high":978,"low":1100,"close":913,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":913},"2026-04-30",57.94,55.82,-1.48,-2.57,662600,{"date":1105,"open":1106,"high":211,"low":922,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",59.75,57.67,-1.59,-2.68,570700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":695,"volume":1118,"transactions":9,"vwap":1116},"2026-04-28",60,60.62,59.2,59.26,-0.3,413500,{"date":1120,"open":1106,"high":1121,"low":1122,"close":1123,"change":1014,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",60.22,59,59.56,-0.27,417800,{"date":1127,"open":788,"high":747,"low":1128,"close":1129,"change":1108,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",59.37,59.72,-2.59,1489900,{"date":1133,"open":211,"high":739,"low":1134,"close":551,"change":1021,"percent_change":1135,"volume":1136,"transactions":9,"vwap":551},"2026-04-23",59.83,2.12,432200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":164,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",59.51,60.97,59.18,60.040001,1.25,641600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":191,"volume":1152,"transactions":9,"vwap":1150},"2026-04-21",60.16,60.4,59.0099983,59.3,-0.86,603500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1147,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1147},"2026-04-20",58.89,60.68,58.51,2.11,3.63,828300,{"date":1162,"open":1163,"high":970,"low":852,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",57.78,58.049999,-1.37,-2.31,1053800,{"date":1169,"open":827,"high":1170,"low":827,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",59.46,59.42,1.2,2.06,681400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":758,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",58.16,58.4,56.99,58.22,0.12,511200,{"date":1184,"open":1185,"high":1061,"low":911,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",58.41,58.099998,-0.11,-0.19,640400,{"date":1191,"open":1192,"high":1193,"low":946,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",59.57,59.67,58.21,-1.46,-2.45,808600,{"date":1199,"open":821,"high":1200,"low":1201,"close":1193,"change":1188,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2026-04-10",60.18,59.52,-0.32,268200,{"date":1205,"open":1067,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-09",59.87,58.0099983,59.86,1.66,2.85,526600,{"date":1213,"open":896,"high":896,"low":827,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",58.2,-0.57,-0.97,568700,{"date":1219,"open":1220,"high":1139,"low":1221,"close":1222,"change":1223,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",58.81,58.69,58.77,0,491000,{"date":1226,"open":1227,"high":1116,"low":1228,"close":1222,"change":287,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1222},"2026-04-06",59.09,58.59,-0.69,849900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1141,"change":164,"percent_change":1021,"volume":1236,"transactions":9,"vwap":1141},"2026-04-02",58.92,59.69,58.36,535000,{"date":1238,"open":1239,"high":1240,"low":964,"close":1241,"change":1049,"percent_change":592,"volume":1242,"transactions":9,"vwap":1241},"2026-04-01",58.42,58.85,58.44,598400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1117,"percent_change":988,"volume":1249,"transactions":9,"vwap":1248},"2026-03-31",59.29,59.39,57.81,58.67,1018800,{"date":1251,"open":1252,"high":1122,"low":979,"close":1253,"change":51,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",58.46,58.97,1.73,570200,{"date":1257,"open":1258,"high":1239,"low":947,"close":1062,"change":112,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1062},"2026-03-27",57.74,0.1,558700,{"date":1262,"open":1263,"high":1180,"low":1094,"close":945,"change":65,"percent_change":1264,"volume":1265,"transactions":9,"vwap":945},"2026-03-26",56.92,2.1,553600,{"date":1267,"open":1268,"high":897,"low":1269,"close":1270,"change":855,"percent_change":856,"volume":1271,"transactions":9,"vwap":1270},"2026-03-25",56.68,55.92,56.72,528100,{"date":1273,"open":1274,"high":945,"low":862,"close":846,"change":276,"percent_change":1187,"volume":1275,"transactions":9,"vwap":846},"2026-03-24",56.37,379300,{"date":1277,"open":921,"high":987,"low":1093,"close":1012,"change":758,"percent_change":980,"volume":1278,"transactions":9,"vwap":1012},"2026-03-23",469600,{"date":1280,"open":1084,"high":1281,"low":1282,"close":904,"change":417,"percent_change":1202,"volume":1283,"transactions":9,"vwap":904},"2026-03-20",57,55.69,1682300,{"date":1285,"open":1073,"high":837,"low":1286,"close":1287,"change":356,"percent_change":438,"volume":1288,"transactions":9,"vwap":1287},"2026-03-19",55.88,56.48,493700,{"date":1290,"open":1053,"high":1291,"low":1292,"close":1281,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1281},"2026-03-18",58.24,56.76,-1.06,-1.83,342300,{"date":1297,"open":1122,"high":1122,"low":1298,"close":1299,"change":1030,"percent_change":1293,"volume":1300,"transactions":9,"vwap":1299},"2026-03-17",57.76,58.060001,391000,{"date":1302,"open":1155,"high":1155,"low":1164,"close":1303,"change":611,"percent_change":1304,"volume":974,"transactions":9,"vwap":1303},"2026-03-16",58.68,-0.42,{"date":1306,"open":1307,"high":1308,"low":945,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",58.65,58.99,58.93,1.57,2.74,396800,{"date":1314,"open":1315,"high":970,"low":1316,"close":882,"change":65,"percent_change":1135,"volume":1317,"transactions":9,"vwap":882},"2026-03-12",55.96,54.88,359200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":853,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":853},"2026-03-11",57.12,57.87,55.8,-1.12,-1.95,915100,{"date":1327,"open":1328,"high":1241,"low":1179,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-10",57.89,57.29,-1.28,-2.19,566600,{"date":1334,"open":920,"high":1309,"low":1281,"close":1335,"change":495,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",58.57,0.62,630900,{"date":1339,"open":1340,"high":1241,"low":1341,"close":1194,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1194},"2026-03-06",55.9,55.66,1.71,3.03,606500,{"date":1346,"open":955,"high":977,"low":1347,"close":954,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":954},"2026-03-05",56.11,-1.4,-2.42,752200,{"date":1352,"open":963,"high":1353,"low":1354,"close":1085,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1085},"2026-03-04",58.45,56.15,1.31,2.31,2750600,{"date":1359,"open":1360,"high":1281,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",55.14,53.95,56.59,2.18,4.01,2729200,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1336,"percent_change":535,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",53.39,55,54.41,269000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":447,"percent_change":592,"volume":1378,"transactions":9,"vwap":1377},"2026-02-27",54.060001,55.18,53.56,53.79,520600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",54.51,55.76,52.91,54,-1.18,-2.14,485800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1375,"change":1393,"percent_change":1336,"volume":1394,"transactions":9,"vwap":1375},"2026-02-25",54.76,55.41,53.72,0.34,361500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":288,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",55.57,55.59,54.49,54.84,-0.36,359700,{"date":1404,"open":1391,"high":1405,"low":1406,"close":1407,"change":748,"percent_change":749,"volume":1408,"transactions":9,"vwap":1407},"2026-02-23",55.73,54.38,55.2,285100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":899,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-20",55.55,55.84,54.65,55.19,0.2,237400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1028,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1028},"2026-02-19",54.62,55.67,54.0099983,0.52,0.95,410900,{"date":1426,"open":1427,"high":1029,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-18",54.48,53.92,54.56,0.04,0.07,363100,{"date":1434,"open":1435,"high":1382,"low":1436,"close":1437,"change":334,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-17",55.15,54.32,54.52,-0.67,252700,{"date":1441,"open":1442,"high":1369,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",53.63,53.5,54.89,1.49,2.79,255100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":575,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-12",52.5,53.9,52.33,53.4,2.73,216800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":376,"percent_change":731,"volume":1462,"transactions":9,"vwap":1461},"2026-02-11",52.24,52.61,51.94,51.98,180800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-10",51.14,52.7,50.91,52.22,0.93,1.81,199600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":78,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-09",51.76,50.9,51.29,-2.06,206900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-06",53.73,53.94,52.15,52.37,-1.23,-2.29,276600,{"date":1489,"open":1490,"high":1428,"low":1491,"close":1492,"change":948,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",53.21,53.17,53.6,1.3,232000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1383,"change":758,"percent_change":132,"volume":885,"transactions":9,"vwap":1383},"2026-02-04",53.099998,53.43,52.47,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1466,"change":900,"percent_change":495,"volume":1505,"transactions":9,"vwap":1466},"2026-02-03",52.77,53.41,52.38,281200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":545,"percent_change":72,"volume":1512,"transactions":9,"vwap":1511},"2026-02-02",52.48,52.76,51.65,52.51,336900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":757,"percent_change":127,"volume":1519,"transactions":9,"vwap":1518},"2026-01-30",52.12,52.27,51.12,52.040001,316100,{"date":1521,"open":1522,"high":1483,"low":1523,"close":1524,"change":822,"percent_change":1021,"volume":1525,"transactions":9,"vwap":1524},"2026-01-29",51.41,51.13,51.91,273200,{"date":1527,"open":1528,"high":1502,"low":1529,"close":1530,"change":1531,"percent_change":915,"volume":1532,"transactions":9,"vwap":1530},"2026-01-28",52.65,50.99,51.26,-1.13,454200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":448,"percent_change":593,"volume":1539,"transactions":9,"vwap":1538},"2026-01-27",52.72,53.32,52.049999,52.39,197400,{"date":1541,"open":1542,"high":1451,"low":1543,"close":1535,"change":1544,"percent_change":646,"volume":1545,"transactions":9,"vwap":1535},"2026-01-26",53.09,52.69,0.39,203300,{"date":1547,"open":1548,"high":1535,"low":1549,"close":1452,"change":611,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1452},"2026-01-23",52.52,51.97,-0.48,218900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":638,"volume":1559,"transactions":9,"vwap":1557},"2026-01-22",52.84,52.98,52.34,52.58,-0.26,227200,{"date":1561,"open":1535,"high":1562,"low":1548,"close":1554,"change":1563,"percent_change":147,"volume":1564,"transactions":9,"vwap":1554},"2026-01-21",53.64,0.17,207000,{"date":1566,"open":1567,"high":1443,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-20",53.29,52.2,52.67,-0.94,-1.75,270900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1304,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-16",54.049999,54.29,53.36,53.61,-0.78,714000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":213,"percent_change":1422,"volume":1586,"transactions":9,"vwap":1585},"2026-01-15",53.66,54.78,54.029999,465100,{"date":1588,"open":1589,"high":1590,"low":1518,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-14",52.19,53.93,53.75,1.64,3.15,403700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-13",51.81,52.13,51.22,52.11,0.3,0.58,336700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1597,"change":1609,"percent_change":408,"volume":1610,"transactions":9,"vwap":1597},"2026-01-12",51.72,52.64,51.11,0.22,330500,{"date":1612,"open":1613,"high":1606,"low":1614,"close":1615,"change":306,"percent_change":1135,"volume":1616,"transactions":9,"vwap":1615},"2026-01-09",50.98,50.88,51.59,293800,{"date":1618,"open":1619,"high":1530,"low":1619,"close":1620,"change":1223,"percent_change":1223,"volume":1621,"transactions":9,"vwap":1620},"2026-01-08",50.16,50.52,298500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1620,"change":668,"percent_change":1558,"volume":1627,"transactions":9,"vwap":1620},"2026-01-07",50.79,50.81,49.5,300100,{"date":1629,"open":1630,"high":1631,"low":1626,"close":1632,"change":1633,"percent_change":1634,"volume":932,"transactions":9,"vwap":1632},"2026-01-06",49.76,50.8,50.65,0.79,1.58,{"date":1636,"open":1637,"high":1619,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",49.0099983,48.75,49.86,0.61,1.24,480200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":806,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",48.79,49.41,48.32,49.25,0.26,284700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1124,"percent_change":398,"volume":1656,"transactions":9,"vwap":1655},"2025-12-31",49.51,48.94,48.99,196500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":980,"percent_change":367,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",48.92,50.17,48.71,49.26,373300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":112,"percent_change":1181,"volume":1670,"transactions":9,"vwap":1669},"2025-12-29",48.98,49.23,48.65,48.89,239200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1215,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",49.54,49.74,48.63,48.83,-1.15,259800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":583,"percent_change":277,"volume":1685,"transactions":9,"vwap":1684},"2025-12-24",49.43,49.79,49,49.4,138200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":397,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-23",49.82,49.9,49.28,49.45,-0.7,325600,{"date":1695,"open":1696,"high":1697,"low":1661,"close":1698,"change":1699,"percent_change":721,"volume":1700,"transactions":9,"vwap":1698},"2025-12-22",48.78,50.049999,49.8,0.85,391600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":515,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",50.080002,50.43,48.67,48.95,-2,1218400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":277,"percent_change":1715,"volume":848,"transactions":9,"vwap":1714},"2025-12-18",50.040001,50.36,49.67,49.95,-0.2,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1697,"change":948,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1697},"2025-12-17",49.16,50.41,1.4,321400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":58,"percent_change":51,"volume":1728,"transactions":9,"vwap":1727},"2025-12-16",48.9,49.47,48.59,49.36,370600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":417,"percent_change":334,"volume":1735,"transactions":9,"vwap":1734},"2025-12-15",49.049999,49.58,47.85,48.87,318100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1731,"change":1088,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-12-12",48.22,49.19,1.22,238600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-11",48.28,48.93,47.99,48.46,0.51,1.06,409700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-10",46.8,48.29,46.64,47.95,1.37,2.94,667500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":117,"percent_change":202,"volume":1766,"transactions":9,"vwap":1765},"2025-12-09",46.66,47.58,46.39,46.58,339300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-08",47.92,48.0099983,46.32,46.59,-1.32,-2.76,375500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1544,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-05",47.61,48.15,47.040001,47.91,0.82,585300,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1550,"percent_change":515,"volume":1789,"transactions":9,"vwap":1788},"2025-12-04",47.34,48.42,47.52,570500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":995,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",47.3,48.099998,47.15,48,1.16,534900,{"date":1799,"open":1800,"high":1733,"low":1801,"close":1802,"change":1088,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-02",46.69,46.37,47.45,1.26,423000,{"date":1806,"open":1801,"high":1807,"low":1808,"close":1809,"change":408,"percent_change":1469,"volume":1810,"transactions":9,"vwap":1809},"2025-12-01",47.099998,45.98,46.86,421900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":871,"percent_change":899,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",46.5,46.62,45.87,46.43,215800,{"date":1819,"open":1820,"high":1753,"low":1821,"close":1822,"change":147,"percent_change":948,"volume":1823,"transactions":9,"vwap":1822},"2025-11-26",45.88,45.77,46.38,1256400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-25",45.28,46.25,45.25,46.060001,1.08,2.4,464800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1095,"volume":1840,"transactions":9,"vwap":1838},"2025-11-24",44.73,45.18,44.16,44.98,0.24,561700,{"date":1842,"open":1843,"high":1844,"low":31,"close":1845,"change":213,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-21",44.65,45.22,44.74,0.63,521400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":749,"percent_change":871,"volume":1854,"transactions":9,"vwap":1853},"2025-11-20",44.99,45.55,44.26,44.46,361700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-19",45.93,45.94,44.37,44.44,-1.53,-3.33,391200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":890,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-18",47.16,47.23,45.81,45.97,-2.36,208700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":323,"percent_change":335,"volume":1878,"transactions":9,"vwap":1877},"2025-11-17",47.36,47.81,47,47.080002,189000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1874,"change":667,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-11-14",47.62,47.71,46.78,-0.17,181100,{"date":1887,"open":1888,"high":1763,"low":1813,"close":1889,"change":408,"percent_change":771,"volume":1890,"transactions":9,"vwap":1889},"2025-11-13",46.85,47.44,170400,{"date":1892,"open":1809,"high":1893,"low":1764,"close":1894,"change":583,"percent_change":1187,"volume":1895,"transactions":9,"vwap":1894},"2025-11-12",47.24,47.0099983,397700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":132,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-11",47.31,47.54,46.73,47.060001,0.86,166500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1762,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1762},"2025-11-10",47.09,46.2,-1.01,-2.12,178900,{"date":1912,"open":1763,"high":1746,"low":1794,"close":1913,"change":980,"percent_change":137,"volume":1914,"transactions":9,"vwap":1913},"2025-11-07",47.67,237900,{"date":1916,"open":1792,"high":1769,"low":1917,"close":1792,"change":203,"percent_change":276,"volume":1918,"transactions":9,"vwap":1792},"2025-11-06",46.95,217800,{"date":1920,"open":1747,"high":1921,"low":1922,"close":1922,"change":1715,"percent_change":1304,"volume":1923,"transactions":9,"vwap":1922},"2025-11-05",48.73,47.33,309800,{"date":1925,"open":1926,"high":1927,"low":1771,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-04",46.49,47.75,47.53,1.33,2.88,331100,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1907,"change":583,"percent_change":1187,"volume":1936,"transactions":9,"vwap":1907},"2025-11-03",46.72,45,313900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1827,"change":899,"percent_change":1839,"volume":1942,"transactions":9,"vwap":1827},"2025-10-31",45.65,46.48,45.34,376200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":324,"percent_change":1216,"volume":1949,"transactions":9,"vwap":1948},"2025-10-30",46.68,47.63,45.7,46.14,499300,{"date":1951,"open":1683,"high":1683,"low":1827,"close":1772,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1772},"2025-10-29",-2.71,-5.5,569000,{"date":1956,"open":1684,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-28",49.75,47.7,49.3,-1.76,-3.45,563000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":152,"percent_change":646,"volume":1969,"transactions":9,"vwap":1968},"2025-10-27",50.44,51.2,50,51.060001,308500,{"date":1971,"open":1624,"high":1972,"low":1719,"close":1973,"change":276,"percent_change":26,"volume":1974,"transactions":9,"vwap":1973},"2025-10-24",51,50.68,172700,{"date":1976,"open":1977,"high":1631,"low":1978,"close":1979,"change":884,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-23",50.42,49.62,50.74,0.83,360900,{"date":1983,"open":1984,"high":1985,"low":1689,"close":1986,"change":1987,"percent_change":1293,"volume":1988,"transactions":9,"vwap":1986},"2025-10-22",50.57,51.16,50.32,-0.54,268900,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":376,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-21",51.09,49.97,50.86,-0.47,332500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":813,"percent_change":1254,"volume":2002,"transactions":9,"vwap":2001},"2025-10-20",50.24,51.34,49.37,51.099998,245700,{"date":2004,"open":2005,"high":1620,"low":2006,"close":2007,"change":1649,"percent_change":1422,"volume":2008,"transactions":9,"vwap":2007},"2025-10-17",49.99,49.98,50.23,382800,{"date":2010,"open":2011,"high":1967,"low":1706,"close":1992,"change":122,"percent_change":1356,"volume":2012,"transactions":9,"vwap":1992},"2025-10-16",49.029999,363200,{"date":2014,"open":2015,"high":1724,"low":2015,"close":2016,"change":51,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-15",47.66,48.84,2.09,331300,{"date":2020,"open":1927,"high":1696,"low":1927,"close":2021,"change":1430,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-14",47.84,0.08,342600,{"date":2025,"open":2026,"high":1654,"low":2027,"close":2028,"change":459,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-13",48.91,47.64,47.8,-1.91,183800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1921,"change":2036,"percent_change":409,"volume":2037,"transactions":9,"vwap":1921},"2025-10-10",48.48,49.02,48.35,0.33,202300,{"date":2039,"open":1795,"high":1668,"low":1958,"close":2040,"change":1544,"percent_change":1063,"volume":2030,"transactions":9,"vwap":2040},"2025-10-09",48.4,{"date":2042,"open":2027,"high":2043,"low":1922,"close":1770,"change":1544,"percent_change":1782,"volume":2044,"transactions":9,"vwap":1770},"2025-10-08",48.060001,206600,{"date":2046,"open":1876,"high":1733,"low":2047,"close":1881,"change":1422,"percent_change":823,"volume":2048,"transactions":9,"vwap":1881},"2025-10-07",46.79,265200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1807,"change":203,"percent_change":276,"volume":2054,"transactions":9,"vwap":1807},"2025-10-06",47.41,48.5,46.75,211200,{"date":2056,"open":1945,"high":1733,"low":1945,"close":2057,"change":2058,"percent_change":526,"volume":2059,"transactions":9,"vwap":2057},"2025-10-03",47.13,0.41,305300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1934,"change":1215,"percent_change":777,"volume":2065,"transactions":9,"vwap":1934},"2025-10-02",47.12,47.17,46.46,338900,{"date":2067,"open":1696,"high":1669,"low":1794,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-01",47.29,-1.41,-2.9,315000,{"date":2073,"open":2074,"high":1921,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-30",48.16,48.11,48.7,0.7,1.46,216400,{"date":2081,"open":2082,"high":1637,"low":2028,"close":1795,"change":287,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1795},"2025-09-29",48.38,-0.85,195500,{"date":2086,"open":2087,"high":1675,"low":1927,"close":2088,"change":2058,"percent_change":1699,"volume":2089,"transactions":9,"vwap":2088},"2025-09-26",47.86,48.41,178000,{"date":2091,"open":1659,"high":2011,"low":2092,"close":1795,"change":324,"percent_change":459,"volume":2093,"transactions":9,"vwap":1795},"2025-09-25",47.96,340500,{"date":2095,"open":2052,"high":2096,"low":1738,"close":2097,"change":448,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-24",48.96,48.45,-0.68,203800,{"date":2101,"open":1647,"high":1734,"low":2102,"close":1696,"change":855,"percent_change":525,"volume":2103,"transactions":9,"vwap":1696},"2025-09-23",47.93,172800,{"date":2105,"open":1661,"high":1739,"low":2106,"close":2107,"change":1715,"percent_change":287,"volume":2108,"transactions":9,"vwap":2107},"2025-09-22",48.2,48.51,174700,{"date":2110,"open":2111,"high":1690,"low":2112,"close":1661,"change":447,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1661},"2025-09-19",48.77,48.34,-0.43,763500,{"date":2116,"open":2117,"high":1655,"low":2106,"close":1659,"change":132,"percent_change":1782,"volume":2118,"transactions":9,"vwap":1659},"2025-09-18",48.55,188000,{"date":2120,"open":2033,"high":2121,"low":2040,"close":2122,"change":758,"percent_change":408,"volume":2123,"transactions":9,"vwap":2122},"2025-09-17",49.21,48.52,182500,{"date":2125,"open":2076,"high":1706,"low":2106,"close":2126,"change":1550,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-16",48.31,-0.98,209000,{"date":2130,"open":2131,"high":1639,"low":2132,"close":1645,"change":956,"percent_change":1571,"volume":2133,"transactions":9,"vwap":1645},"2025-09-15",49.66,48.58,193000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2131,"change":668,"percent_change":1558,"volume":2139,"transactions":9,"vwap":2131},"2025-09-12",49.53,49.88,49.42,160000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1682,"change":855,"percent_change":995,"volume":2145,"transactions":9,"vwap":1682},"2025-09-11",49.32,49.85,49.15,193200,{"date":2147,"open":2148,"high":1689,"low":2149,"close":2150,"change":1715,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-10",49.55,49.09,49.52,-0.4,128200,{"date":2154,"open":1689,"high":1697,"low":2138,"close":2155,"change":25,"percent_change":686,"volume":2156,"transactions":9,"vwap":2155},"2025-09-09",49.72,132800,{"date":2158,"open":2159,"high":2159,"low":1653,"close":1682,"change":2098,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1682},"2025-09-08",50.47,-1.35,178400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2159,"change":806,"percent_change":1749,"volume":2167,"transactions":9,"vwap":2159},"2025-09-05",49.87,50.53,49.77,174400,{"date":2169,"open":2006,"high":1967,"low":2170,"close":2171,"change":2036,"percent_change":305,"volume":2172,"transactions":9,"vwap":2171},"2025-09-04",49.35,49.94,170300,{"date":2174,"open":1724,"high":2175,"low":2176,"close":2177,"change":428,"percent_change":814,"volume":2178,"transactions":9,"vwap":2177},"2025-09-03",49.68,48.8,49.61,239700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1724,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1724},"2025-09-02",50.38,50.64,48.85,-1.47,-2.92,294700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":214,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-29",49.91,50.66,50.37,0.92,367000,{"date":2195,"open":1972,"high":2196,"low":2197,"close":2189,"change":1908,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2189},"2025-08-28",51.3,49.65,-1.98,288200,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":1158,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",50.060001,51.029999,50.92,1.05,213400,{"date":2208,"open":2209,"high":2210,"low":1674,"close":2164,"change":2211,"percent_change":764,"volume":2212,"transactions":9,"vwap":2164},"2025-08-26",50.11,50.34,-0.22,237800,{"date":2214,"open":2215,"high":2216,"low":1967,"close":2217,"change":2218,"percent_change":1571,"volume":2219,"transactions":9,"vwap":2217},"2025-08-25",50.77,50.94,50.09,-0.89,177900,{"date":2221,"open":1986,"high":2222,"low":1998,"close":1613,"change":2192,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1613},"2025-08-22",51.25,1.84,236500,{"date":2226,"open":2227,"high":2182,"low":2143,"close":2202,"change":25,"percent_change":686,"volume":2228,"transactions":9,"vwap":2202},"2025-08-21",50.12,171800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1117,"percent_change":335,"volume":2235,"transactions":9,"vwap":2234},"2025-08-20",50.2,51.19,49.64,50.13,164200,{"date":2237,"open":1967,"high":2238,"low":2137,"close":1704,"change":2077,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1704},"2025-08-19",50.58,1.41,254100,{"date":2242,"open":1967,"high":1712,"low":2243,"close":2244,"change":730,"percent_change":437,"volume":2245,"transactions":9,"vwap":2244},"2025-08-18",49.71,49.73,292100,{"date":2247,"open":1967,"high":2248,"low":2177,"close":2249,"change":1609,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-15",50.27,50.02,0.44,302900,{"date":2253,"open":2254,"high":1620,"low":1978,"close":1698,"change":1987,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1698},"2025-08-14",50.31,-1.07,182200,{"date":2258,"open":1967,"high":1614,"low":2259,"close":2210,"change":147,"percent_change":981,"volume":2260,"transactions":9,"vwap":2210},"2025-08-13",49.78,247100,{"date":2262,"open":2006,"high":2263,"low":2150,"close":2249,"change":1181,"percent_change":1839,"volume":2264,"transactions":9,"vwap":2249},"2025-08-12",50.3,210100,{"date":2266,"open":2259,"high":2005,"low":2142,"close":1689,"change":397,"percent_change":1692,"volume":2267,"transactions":9,"vwap":1689},"2025-08-11",145900,{"date":2269,"open":2270,"high":2271,"low":1698,"close":2272,"change":2273,"percent_change":112,"volume":2274,"transactions":9,"vwap":2272},"2025-08-08",50.099998,50.5,50.25,0.03,169400,{"date":2276,"open":1653,"high":1712,"low":1959,"close":2277,"change":822,"percent_change":1355,"volume":2278,"transactions":9,"vwap":2277},"2025-08-07",50.22,217100,{"date":2280,"open":1626,"high":1619,"low":2281,"close":2282,"change":1430,"percent_change":2022,"volume":2283,"transactions":9,"vwap":2282},"2025-08-06",49.49,49.57,185500,{"date":2285,"open":2148,"high":1703,"low":2286,"close":2136,"change":376,"percent_change":1550,"volume":2287,"transactions":9,"vwap":2136},"2025-08-05",49.38,266100,{"date":2289,"open":2290,"high":1660,"low":2290,"close":2166,"change":213,"percent_change":965,"volume":2291,"transactions":9,"vwap":2166},"2025-08-04",49.22,217900,{"date":2293,"open":2294,"high":2244,"low":2295,"close":2281,"change":1172,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2281},"2025-08-01",48.82,48.62,2.48,261500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1754,"change":2113,"percent_change":989,"volume":2303,"transactions":9,"vwap":1754},"2025-07-31",48.54,49.040001,48.13,358200,{"date":2305,"open":2306,"high":2142,"low":2307,"close":2308,"change":1609,"percent_change":427,"volume":2309,"transactions":9,"vwap":2308},"2025-07-30",48.37,48.21,48.72,379800,{"date":2311,"open":2027,"high":2312,"low":2313,"close":2052,"change":485,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2052},"2025-07-29",49.31,47.56,1.51,564600,{"date":2317,"open":2318,"high":2231,"low":2319,"close":2320,"change":864,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-28",48.49,47.59,47.78,-1.71,212700,{"date":2324,"open":2325,"high":1691,"low":2033,"close":2326,"change":1692,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-25",49.34,48.61,-1.42,211700,{"date":2330,"open":2263,"high":1986,"low":1959,"close":2312,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2312},"2025-07-24",-1.1,-2.18,233900,{"date":2335,"open":1968,"high":2336,"low":2337,"close":1719,"change":398,"percent_change":78,"volume":2338,"transactions":9,"vwap":1719},"2025-07-23",51.43,49.7,241800,{"date":2340,"open":1625,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":157,"volume":2345,"transactions":9,"vwap":2343},"2025-07-22",52.36,50.63,50.96,0.18,259300,{"date":2347,"open":1719,"high":1599,"low":1712,"close":2348,"change":1095,"percent_change":306,"volume":1890,"transactions":9,"vwap":2348},"2025-07-21",50.78,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1998,"change":1558,"percent_change":988,"volume":2354,"transactions":9,"vwap":1998},"2025-07-18",50.69,51.4,50.14,239400,{"date":2356,"open":2231,"high":2357,"low":2358,"close":2271,"change":494,"percent_change":214,"volume":2359,"transactions":9,"vwap":2271},"2025-07-17",50.85,50.15,223000,{"date":2361,"open":2362,"high":2363,"low":1697,"close":2248,"change":899,"percent_change":1609,"volume":2364,"transactions":9,"vwap":2248},"2025-07-16",50.49,51.27,229900,{"date":2366,"open":1515,"high":2367,"low":2249,"close":1619,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1619},"2025-07-15",52.29,-1.89,-3.63,365500,{"date":2372,"open":1972,"high":2373,"low":2374,"close":1537,"change":386,"percent_change":1363,"volume":1931,"transactions":9,"vwap":1537},"2025-07-14",52.080002,50.6,{"date":2376,"open":2336,"high":2336,"low":2377,"close":2216,"change":335,"percent_change":256,"volume":2378,"transactions":9,"vwap":2216},"2025-07-11",50.51,191400,{"date":2380,"open":2381,"high":2367,"low":2382,"close":2383,"change":757,"percent_change":127,"volume":2089,"transactions":9,"vwap":2383},"2025-07-10",51.15,50.89,51.53,{"date":2385,"open":2386,"high":1556,"low":2387,"close":2352,"change":1304,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2352},"2025-07-09",51.74,50.87,-0.81,366300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":657,"percent_change":1908,"volume":2396,"transactions":9,"vwap":2395},"2025-07-08",52,52.25,51.38,51.82,263100,{"date":2398,"open":2399,"high":113,"low":1483,"close":2400,"change":335,"percent_change":890,"volume":2401,"transactions":9,"vwap":2400},"2025-07-07",52.8,52.35,158600,{"date":2403,"open":2404,"high":2405,"low":1508,"close":2406,"change":1715,"percent_change":1074,"volume":2407,"transactions":9,"vwap":2406},"2025-07-03",53.26,53.35,52.94,116400,{"date":2409,"open":1453,"high":1492,"low":2410,"close":2411,"change":2211,"percent_change":287,"volume":2412,"transactions":9,"vwap":2411},"2025-07-02",52.82,53.14,175000,{"date":2414,"open":1461,"high":1590,"low":2415,"close":1577,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1577},"2025-07-01",51.93,1.39,2.67,194900,{"date":2420,"open":2421,"high":2422,"low":2196,"close":1549,"change":236,"percent_change":855,"volume":2423,"transactions":9,"vwap":1549},"2025-06-30",52.23,52.3,193800,{"date":2425,"open":2426,"high":1458,"low":2196,"close":2427,"change":900,"percent_change":980,"volume":2428,"transactions":9,"vwap":2427},"2025-06-27",51.69,51.83,378700,{"date":2430,"open":2431,"high":2432,"low":1966,"close":2433,"change":1401,"percent_change":1229,"volume":2434,"transactions":9,"vwap":2433},"2025-06-26",51.48,52.26,51.64,158700,{"date":2436,"open":1556,"high":1450,"low":2437,"close":2392,"change":224,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2392},"2025-06-25",51.55,-1.7,279100,{"date":2441,"open":2442,"high":1591,"low":2443,"close":2444,"change":2445,"percent_change":1324,"volume":2446,"transactions":9,"vwap":2444},"2025-06-24",53.45,52.73,52.9,-1.05,136400,{"date":2448,"open":2449,"high":2450,"low":2449,"close":1361,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1361},"2025-06-23",52.28,53.97,1.67,3.19,171000,{"date":2455,"open":2443,"high":2456,"low":2457,"close":2449,"change":657,"percent_change":515,"volume":2458,"transactions":9,"vwap":2449},"2025-06-20",53.27,52.029999,462200,{"date":2460,"open":2404,"high":2404,"low":2393,"close":2461,"change":428,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-18",52.81,1.36,178300,{"date":2465,"open":1461,"high":1458,"low":2466,"close":2467,"change":1187,"percent_change":447,"volume":2468,"transactions":9,"vwap":2467},"2025-06-17",51.63,52.099998,146700,{"date":2470,"open":2411,"high":1443,"low":2471,"close":2472,"change":475,"percent_change":225,"volume":2473,"transactions":9,"vwap":2472},"2025-06-16",51.8,52.21,142400,{"date":2475,"open":2411,"high":2476,"low":2477,"close":1555,"change":638,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1555},"2025-06-13",53.52,52.89,-0.92,160900,{"date":2481,"open":2482,"high":1376,"low":2483,"close":2484,"change":25,"percent_change":668,"volume":2485,"transactions":9,"vwap":2484},"2025-06-12",53,52.53,53.47,151800,{"date":2487,"open":2488,"high":1414,"low":2476,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-11",54.43,53.54,-0.75,-1.38,251800,{"date":2494,"open":2495,"high":1576,"low":1502,"close":1576,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1576},"2025-06-10",53.029999,1.72,3.27,276300,{"date":2500,"open":2381,"high":1569,"low":2501,"close":2502,"change":1021,"percent_change":2296,"volume":2503,"transactions":9,"vwap":2502},"2025-06-09",50.76,52.57,239900,{"date":2505,"open":2472,"high":2506,"low":2507,"close":2196,"change":1692,"percent_change":2160,"volume":2508,"transactions":9,"vwap":2196},"2025-06-06",52.86,51.24,219900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2392,"change":266,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2392},"2025-06-05",51.89,52.18,51.35,0.6,173000,{"date":2517,"open":1468,"high":1538,"low":2394,"close":2426,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2426},"2025-06-04",-0.95,-1.8,263200,{"date":2522,"open":2421,"high":2523,"low":1517,"close":1607,"change":931,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1607},"2025-06-03",52.68,1.54,272400,{"date":2527,"open":2341,"high":2528,"low":2386,"close":2529,"change":514,"percent_change":2530,"volume":1564,"transactions":9,"vwap":2529},"2025-06-02",53.24,51.84,-1.22,{"date":2532,"open":1554,"high":2533,"low":2534,"close":1508,"change":276,"percent_change":1187,"volume":2535,"transactions":9,"vwap":1508},"2025-05-30",53.040001,52.46,347000,{"date":2537,"open":1460,"high":2523,"low":2538,"close":2539,"change":2058,"percent_change":1633,"volume":2540,"transactions":9,"vwap":2539},"2025-05-29",51.87,52.54,258200,{"date":2542,"open":1528,"high":2399,"low":2543,"close":1598,"change":1229,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1598},"2025-05-28",51.86,-1.31,200300,{"date":2547,"open":2548,"high":1497,"low":2422,"close":2410,"change":152,"percent_change":485,"volume":2549,"transactions":9,"vwap":2410},"2025-05-27",52.71,213200,{"date":2551,"open":2552,"high":2410,"low":2426,"close":2552,"change":1259,"percent_change":900,"volume":2553,"transactions":9,"vwap":2552},"2025-05-23",52.44,205700,{"date":2555,"open":1515,"high":2556,"low":2557,"close":1556,"change":1202,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1556},"2025-05-22",52.43,51.62,-0.61,216300,{"date":2561,"open":2421,"high":1543,"low":2392,"close":2562,"change":397,"percent_change":1037,"volume":2563,"transactions":9,"vwap":2562},"2025-05-21",52.66,452800,{"date":2565,"open":1542,"high":2566,"low":1509,"close":2567,"change":657,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-20",53.69,53.0099983,-0.99,229500,{"date":2571,"open":1556,"high":2572,"low":2573,"close":2489,"change":1008,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2489},"2025-05-19",53.57,52.16,1.88,231800,{"date":2577,"open":2394,"high":1528,"low":2578,"close":2579,"change":996,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-16",51.37,52.55,1.86,232600,{"date":2583,"open":2584,"high":2466,"low":2209,"close":1615,"change":1445,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1615},"2025-05-15",50.45,2.97,232100,{"date":2588,"open":1977,"high":2589,"low":143,"close":2270,"change":1202,"percent_change":593,"volume":2590,"transactions":9,"vwap":2270},"2025-05-14",51.31,426700,{"date":2592,"open":2593,"high":2593,"low":1639,"close":1977,"change":1861,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1977},"2025-05-13",51.96,-2.95,472200,{"date":2597,"open":2598,"high":1482,"low":1474,"close":2599,"change":256,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-12",53.049999,51.95,-2.15,432600,{"date":2603,"open":1490,"high":2604,"low":2605,"close":1542,"change":1049,"percent_change":2113,"volume":2606,"transactions":9,"vwap":1542},"2025-05-09",54.28,52.83,166300,{"date":2608,"open":2609,"high":2610,"low":2528,"close":1536,"change":914,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1536},"2025-05-08",54.77,54.96,-2.27,219700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":1429,"change":988,"percent_change":459,"volume":1023,"transactions":9,"vwap":1429},"2025-05-07",54.99,55.49,54.55,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":758,"percent_change":152,"volume":2623,"transactions":9,"vwap":2622},"2025-05-06",53.2,55.94,55.07,140000,{"date":2625,"open":2626,"high":2626,"low":1370,"close":2627,"change":334,"percent_change":1438,"volume":2628,"transactions":9,"vwap":2627},"2025-05-05",55.38,54.86,198500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":890,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-02",56.36,56.56,54.53,55.23,-1.97,193100,{"date":2638,"open":2639,"high":2640,"low":1420,"close":2641,"change":2151,"percent_change":1692,"volume":2642,"transactions":9,"vwap":2641},"2025-05-01",56.4,56.57,56.34,204100,{"date":2644,"open":1019,"high":2645,"low":2646,"close":1084,"change":276,"percent_change":1187,"volume":2647,"transactions":9,"vwap":1084},"2025-04-30",57.17,55.4,306000,{"date":2649,"open":2650,"high":2651,"low":2604,"close":1019,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1019},"2025-04-29",55.040001,57.0099983,3.29,6.15,262900,{"date":2656,"open":2657,"high":2657,"low":1509,"close":2658,"change":1558,"percent_change":1550,"volume":2659,"transactions":9,"vwap":2658},"2025-04-28",53.87,53.51,250700,{"date":2661,"open":2662,"high":2488,"low":2663,"close":2664,"change":458,"percent_change":2331,"volume":2283,"transactions":9,"vwap":2664},"2025-04-25",54.4,53.15,53.77,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1074,"percent_change":1229,"volume":2670,"transactions":9,"vwap":2669},"2025-04-24",54.75,53.84,54.37,276500,{"date":2672,"open":2673,"high":2673,"low":1377,"close":2667,"change":1550,"percent_change":956,"volume":2674,"transactions":9,"vwap":2667},"2025-04-23",55.54,335800,{"date":184,"open":2676,"high":2677,"low":1374,"close":2634,"change":152,"percent_change":948,"volume":2678,"transactions":9,"vwap":2634},54.85,55.34,230500]