[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAT":3,"homepage-market-summary":30,"stock-historical-IAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAT","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},"iShares U.S. Regional Banks ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9269,1.685596,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},57.59,57.4,57.88,57.26,57.17,0.42,0.73,232766.782489,66.155,47.37,253043.350210028,54.4,5134,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,"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":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.31,266672,97335237.552507,36.34,"2025-04-22",[181,184,194,205,216,226,236,247,258,268,279,290,299,309,320,330,339,350,361,371,382,392,402,412,420,428,437,446,456,466,474,484,493,504,514,524,532,543,553,561,570,580,588,597,607,617,626,637,646,655,665,675,684,691,699,708,717,725,735,743,749,757,765,770,774,780,787,794,800,806,812,818,827,833,841,850,859,867,874,883,890,899,908,916,923,930,938,946,951,959,966,973,980,987,993,1000,1008,1015,1023,1032,1039,1047,1054,1062,1066,1073,1081,1089,1095,1103,1107,1112,1119,1125,1131,1136,1142,1148,1153,1159,1164,1170,1175,1181,1189,1198,1207,1214,1222,1230,1238,1246,1254,1262,1268,1276,1282,1289,1296,1303,1309,1314,1322,1329,1337,1345,1354,1360,1365,1373,1381,1388,1395,1400,1404,1411,1415,1421,1427,1434,1440,1446,1454,1460,1465,1470,1476,1482,1488,1496,1501,1507,1513,1518,1522,1529,1536,1542,1548,1553,1558,1564,1571,1576,1580,1585,1592,1597,1603,1608,1614,1619,1624,1628,1635,1639,1643,1648,1655,1661,1668,1672,1677,1682,1688,1694,1698,1705,1710,1716,1723,1730,1736,1740,1745,1752,1761,1769,1777,1785,1793,1800,1807,1813,1820,1827,1834,1841,1848,1853,1858,1864,1870,1878,1882,1890,1896,1901,1908,1915,1921,1929,1936,1944,1951,1954,1962,1967,1973,1980,1986,1991,1998,2003,2010,2017,2024,2030,2036,2041,2048,2054,2061,2068,2073,2080,2085,2092,2098,2104,2110,2114,2122,2125,2129,2135,2139,2143,2149,2153,2159,2165,2171,2178,2184,2191,2195,2201,2207,2213,2219,2225,2233,2237,2241,2247,2253,2257,2261,2267,2273,2276,2280,2285,2291,2296,2301,2307,2312,2318,2321,2325,2329,2332,2336,2342,2347,2353,2357,2362,2367,2373,2379,2386,2393,2399,2406,2413,2422,2429,2437,2444,2450,2458,2464,2469,2475,2482,2487,2493,2501,2507,2514,2520,2528,2535,2540,2547,2552,2558,2564,2571,2576,2583,2590,2597,2603,2611,2618,2625,2632,2637,2645,2653,2659],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2116,57.6141,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",56.87,57.205,55.77,-0.05,-0.09,353442.073164,3511,56.5462,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.37,57.82,57.055,57.22,-0.2,-0.35,243964.104724,2681,57.3118,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",57.94,58.17,56.94,57.42,-0.55,-0.95,251102.735636,2460,57.2842,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",58.47,57.86,57.97,-0.56,-0.96,150260.333651,1739,58.0953,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",57.95,58.75,58.53,0.7,1.21,210536.349457,2316,58.3651,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",57.84,57.96,57.27,57.83,-0.02,-0.03,257232.677224,2479,57.6279,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",58.4,58.76,57.73,57.85,-0.8,-1.36,135972.89125,1515,58.1531,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",59.97,58.46,58.65,-1.11,-1.86,133162.835672,1611,59.0022,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",59.88,60.02,59.62,59.76,0.18,0.3,78135.982891,1157,59.7688,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",59.46,59.74,59.15,59.58,-0.08,-0.13,73874.320314,988,59.4007,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":141,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",60.06,59.2,59.66,0.54,173807.285718,1839,59.5794,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",61.4,58.5,59.34,-2.15,-3.5,251615.271739,2807,60.1516,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",61.84,62.35,61.32,61.49,-0.7,-1.13,233933.232595,2081,61.9244,{"date":321,"open":322,"high":323,"low":324,"close":322,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",62.19,62.74,61.935,-0.11,-0.18,114946.493859,1501,62.3316,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":121,"percent_change":126,"volume":336,"transactions":337,"vwap":338},"2026-09-11",62.67,62.82,61.64,62.3,99569.088706,1274,62.2006,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",61.72,62.07,61.24,62.05,0.28,0.45,126100.325466,1308,61.6456,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",61.7,62.32,61.6,61.77,-0.45,-0.72,99541.339739,1134,61.8224,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",62.69,63.01,62.22,-0.81,-1.29,106251.722242,1170,62.6695,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",63.06,63.3,62.85,63.03,0.02,0.03,59919.824787,1302,63.1043,{"date":383,"open":384,"high":385,"low":386,"close":364,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",62.42,63.21,62.34,0.81,1.3,131392.460478,1712,62.799,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",61.15,62.81,62.2,1.38,2.27,281178.522076,2734,62.1466,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":211,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",61.37,61.76,60.64,60.82,-0.9,154300.226772,1627,60.9611,{"date":413,"open":414,"high":414,"low":404,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",61.97,-0.84,-1.35,124191.534299,1526,61.4894,{"date":421,"open":422,"high":423,"low":342,"close":424,"change":189,"percent_change":285,"volume":425,"transactions":426,"vwap":427},"2026-08-28",62.57,62.75,62.21,101034.613107,1475,62.2276,{"date":429,"open":430,"high":386,"low":334,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",62.06,62.26,-0.41,-0.65,189227.448058,1368,61.9364,{"date":438,"open":439,"high":440,"low":322,"close":332,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",62.47,62.93,0.34,0.55,152444.863264,1572,62.8009,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",62.61,61.99,62.33,-0.14,-0.22,195574.587687,1493,62.255,{"date":457,"open":458,"high":459,"low":460,"close":439,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",62.39,63.2725,62.29,0.08,0.13,238443.995043,2673,62.6207,{"date":467,"open":422,"high":468,"low":469,"close":458,"change":470,"percent_change":151,"volume":471,"transactions":472,"vwap":473},"2026-08-21",62.755,61.88,0.22,147474.066937,1840,62.3885,{"date":475,"open":332,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",63.11,62.11,62.17,-0.78,-1.24,126376.688314,1234,62.5741,{"date":485,"open":486,"high":486,"low":487,"close":127,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",64.91,62.76,-1.83,-2.82,131338.664026,1639,63.365,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",65.35,65.41,64.58,64.78,-0.42,-0.64,77617.860764,1123,64.956,{"date":505,"open":506,"high":25,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",65.38,65.155,65.2,-0.52,-0.79,84813.101655,1131,65.485,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",65.33,65.83,65.72,0.39,0.6,73576.07563,931,65.6682,{"date":525,"open":526,"high":527,"low":528,"close":516,"change":274,"percent_change":345,"volume":529,"transactions":530,"vwap":531},"2026-08-13",65.4,65.75,65.19,265482.105002,1270,65.6177,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",64.88,65.29,64.62,65.15,0.5,0.77,180015.893681,1152,64.9184,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":22,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",64.28,64.795,64.14,64.65,0.65,55984.524622,905,64.5554,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":111,"percent_change":242,"volume":558,"transactions":559,"vwap":560},"2026-08-10",63.86,64.35,64.23,107308.366974,1258,64.0999,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":242,"percent_change":243,"volume":567,"transactions":568,"vwap":569},"2026-08-07",64.06,64.49,63.68,64.24,115383.561404,1086,64.1683,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":433,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",65.36,65.495,64.145,64.26,-1,137744.086555,1509,64.544,{"date":581,"open":528,"high":582,"low":583,"close":486,"change":584,"percent_change":325,"volume":585,"transactions":586,"vwap":587},"2026-08-05",65.46,64.87,-0.07,83884.096861,1056,65.0441,{"date":589,"open":590,"high":591,"low":547,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":587},"2026-08-04",64.19,65.44,64.98,0.665,1.03,152618.903239,1648,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":58,"volume":604,"transactions":605,"vwap":606},"2026-08-03",63.81,64.365,63.785,64.315,0.755,164018.222133,1731,64.1402,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":378,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",63.55,63.84,63.36,63.56,0.05,77441.259702,951,63.6215,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":106,"volume":623,"transactions":624,"vwap":625},"2026-07-30",63.93,63.15,63.53,0.04,74142.281857,1070,63.5362,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",64.11,64.355,63.275,63.49,-0.88,-1.37,73110.61081,1088,63.7834,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":65,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",63.63,64.48,64.37,1.42,87763.132839,1233,64.0969,{"date":647,"open":648,"high":649,"low":374,"close":650,"change":651,"percent_change":499,"volume":652,"transactions":653,"vwap":654},"2026-07-27",63.97,64.41,63.47,-0.27,88799.105461,1192,63.6852,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":231,"volume":662,"transactions":663,"vwap":664},"2026-07-24",63.31,64.02,63.27,63.74,0.44,76639.5681,1048,63.7396,{"date":666,"open":667,"high":668,"low":669,"close":374,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",63.2,63.33,62.63,-0.62,-0.97,161034.104714,1613,62.9433,{"date":676,"open":621,"high":677,"low":611,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",64,63.92,0.29,0.46,180543.066176,1867,63.7374,{"date":685,"open":686,"high":639,"low":375,"close":639,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",63.48,0,264164.412471,2296,63.3883,{"date":692,"open":556,"high":556,"low":693,"close":639,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",63.43,-0.63,-0.98,134227.14815,1858,63.747,{"date":700,"open":701,"high":702,"low":703,"close":575,"change":212,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",64.71,65.3,64.05,-1.46,159519.46923,2146,64.5102,{"date":709,"open":648,"high":710,"low":648,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",65.32,65.21,1.28,2,203553.785691,2459,64.9538,{"date":718,"open":374,"high":719,"low":720,"close":619,"change":23,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",64.13,63.25,1.16,244113.516499,2475,63.815,{"date":726,"open":727,"high":728,"low":729,"close":667,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",63.28,64.08,62.87,-0.16,-0.25,241144.999644,2485,63.4769,{"date":736,"open":737,"high":738,"low":739,"close":611,"change":613,"percent_change":461,"volume":740,"transactions":741,"vwap":742},"2026-07-13",63.51,63.62,62.84,136680.951259,1885,63.2228,{"date":744,"open":745,"high":686,"low":746,"close":657,"change":747,"percent_change":387,"volume":748,"transactions":9,"vwap":657},"2026-07-10",63.19,62.88,0.51,122600,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",61.85,63.0099983,62.8,1.12,1.82,247600,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",62.89,61.33,61.68,-1.8,-2.84,393300,{"date":766,"open":767,"high":678,"low":768,"close":686,"change":111,"percent_change":242,"volume":769,"transactions":9,"vwap":686},"2026-07-07",63.73,63.46,75000,{"date":771,"open":332,"high":609,"low":332,"close":631,"change":158,"percent_change":772,"volume":773,"transactions":9,"vwap":631},"2026-07-06",1.18,64300,{"date":775,"open":639,"high":776,"low":777,"close":423,"change":500,"percent_change":778,"volume":779,"transactions":9,"vwap":423},"2026-07-02",63.9,62.28,-1.01,162200,{"date":781,"open":342,"high":782,"low":783,"close":784,"change":772,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-01",63.65,61.93,63.39,1.9,278200,{"date":788,"open":353,"high":789,"low":790,"close":424,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":424},"2026-06-30",62.44,61.79,-0.21,-0.34,657900,{"date":795,"open":796,"high":797,"low":798,"close":384,"change":378,"percent_change":613,"volume":799,"transactions":9,"vwap":384},"2026-06-29",62.23,62.66,62.12,131100,{"date":801,"open":802,"high":803,"low":804,"close":458,"change":622,"percent_change":106,"volume":805,"transactions":9,"vwap":458},"2026-06-26",62.46,62.49,61.92,325900,{"date":807,"open":314,"high":808,"low":314,"close":312,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":312},"2026-06-25",62.86,0.98,1.6,209100,{"date":813,"open":814,"high":815,"low":816,"close":404,"change":275,"percent_change":51,"volume":817,"transactions":9,"vwap":404},"2026-06-24",61.099998,61.61,61.060001,130200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",60.080002,61.14,60,61.07,0.99,1.65,86600,{"date":828,"open":829,"high":830,"low":829,"close":820,"change":831,"percent_change":832,"volume":817,"transactions":9,"vwap":820},"2026-06-22",59.65,60.43,0.62,1.04,{"date":834,"open":835,"high":836,"low":837,"close":281,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":281},"2026-06-18",59.78,60.18,59.26,0.1,0.17,214100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",60.12,60.81,59,59.36,-0.86,-1.43,240500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",60.0099983,60.39,59.85,60.22,0.64,1.07,102500,{"date":860,"open":861,"high":862,"low":863,"close":284,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":284},"2026-06-15",61.36,61.52,59.47,-1.84,-3,147600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":754,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",60.59,61.57,61.42,1.86,153900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",59.79,60.5,59.45,60.3,0.75,1.26,141900,{"date":884,"open":885,"high":886,"low":863,"close":887,"change":888,"percent_change":889,"volume":779,"transactions":9,"vwap":887},"2026-06-10",59.52,60.36,59.55,0.14,0.24,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",58.89,59.98,58.74,59.41,0.84,1.43,224500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",58.83,59.18,58.45,58.57,-0.1,-0.17,91700,{"date":909,"open":903,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",59.029999,58.3,58.67,0.21,0.36,121200,{"date":917,"open":918,"high":919,"low":918,"close":261,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":261},"2026-06-04",57.049999,58.49,2.05,3.63,97100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":695,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-03",57.060001,56.37,56.41,-1.71,218800,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",56.049999,57.52,57.39,1.2,2.14,243000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":367,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",56.92,57.080002,56.12,56.19,-2.24,121600,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":121,"percent_change":661,"volume":950,"transactions":9,"vwap":949},"2026-05-29",57.16,57.48,89200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":731,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-28",57.29,57.43,56.85,57.23,-0.43,73300,{"date":960,"open":238,"high":961,"low":962,"close":949,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":949},"2026-05-27",58.13,57.31,-0.31,-0.54,99100,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":51,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-26",57.46,58.099998,57.79,0.86,99800,{"date":974,"open":956,"high":975,"low":976,"close":977,"change":978,"percent_change":680,"volume":979,"transactions":9,"vwap":977},"2026-05-22",57.47,57.15,57.3,0.26,70300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":838,"percent_change":274,"volume":986,"transactions":9,"vwap":985},"2026-05-21",56.66,57.14,56.32,57.040001,122200,{"date":988,"open":989,"high":985,"low":989,"close":209,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":209},"2026-05-20",55.83,1.24,2.23,81000,{"date":994,"open":188,"high":995,"low":996,"close":997,"change":326,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",56.0099983,55.21,55.7,-0.32,82900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",55.48,56.14,55.88,0.47,0.85,119700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":201,"percent_change":694,"volume":1014,"transactions":9,"vwap":1013},"2026-05-15",55.63,55.65,54.78,55.41,92400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",55.58,56.11,55.76,0.63,1.14,79000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",56.13,56.17,55.09,55.13,-1.3,-2.3,259300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":243,"percent_change":189,"volume":1038,"transactions":9,"vwap":1037},"2026-05-12",56.53,56.64,55.56,56.43,160700,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",57.61,56.28,56.46,-1.04,-1.81,237600,{"date":1048,"open":1049,"high":238,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":950,"transactions":9,"vwap":1051},"2026-05-08",57.8,57.32,57.5,-0.19,-0.33,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":576,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",58.62,58.82,57.57,57.69,-1.7,129100,{"date":1063,"open":1056,"high":293,"low":1056,"close":1064,"change":831,"percent_change":857,"volume":1065,"transactions":9,"vwap":1064},"2026-05-06",58.69,140400,{"date":1067,"open":1068,"high":1069,"low":933,"close":1070,"change":136,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",57.55,58.28,58.07,1.15,136500,{"date":1074,"open":228,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-04",58.18,57.28,57.41,-0.89,-1.53,97200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":911,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":911},"2026-05-01",58.61,58.87,58.2,-0.39,-0.66,128500,{"date":1090,"open":18,"high":1091,"low":18,"close":1064,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1064},"2026-04-30",58.93,0.93,1.61,175500,{"date":1096,"open":1085,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",58.52,57.49,57.76,-0.6,-1.03,113200,{"date":1104,"open":1064,"high":845,"low":1075,"close":1105,"change":462,"percent_change":470,"volume":1106,"transactions":9,"vwap":1105},"2026-04-28",58.36,113100,{"date":1108,"open":1051,"high":1109,"low":1051,"close":1110,"change":880,"percent_change":388,"volume":1111,"transactions":9,"vwap":1110},"2026-04-27",58.51,58.23,93600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":949,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":949},"2026-04-24",58.63,57.34,-1.2,-2.04,181200,{"date":1120,"open":1121,"high":1084,"low":1122,"close":1123,"change":141,"percent_change":442,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",58.44,57.9,58.68,216000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1105,"change":1053,"percent_change":221,"volume":1130,"transactions":9,"vwap":1105},"2026-04-22",58.97,59.12,58.19,359400,{"date":1132,"open":1133,"high":284,"low":1134,"close":1064,"change":326,"percent_change":963,"volume":1135,"transactions":9,"vwap":1064},"2026-04-21",58.84,58.59,234800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1084,"change":1005,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1084},"2026-04-20",58.060001,59.049999,0.8,126000,{"date":1143,"open":251,"high":1144,"low":251,"close":249,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":249},"2026-04-17",59.040001,1.11,1.94,320400,{"date":1149,"open":975,"high":1122,"low":1150,"close":953,"change":432,"percent_change":1151,"volume":1152,"transactions":9,"vwap":953},"2026-04-16",57.19,-0.71,254900,{"date":1154,"open":970,"high":1155,"low":948,"close":1156,"change":613,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",58.11,57.7,0.09,492300,{"date":1160,"open":1161,"high":1162,"low":941,"close":1161,"change":326,"percent_change":963,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",57.65,57.91,151300,{"date":1165,"open":1166,"high":1167,"low":1035,"close":241,"change":295,"percent_change":1168,"volume":1169,"transactions":9,"vwap":241},"2026-04-13",56.89,57.87,0.94,114800,{"date":1171,"open":1172,"high":1172,"low":199,"close":953,"change":1151,"percent_change":1173,"volume":1174,"transactions":9,"vwap":953},"2026-04-10",58,-1.22,150800,{"date":1176,"open":1177,"high":1075,"low":1177,"close":1172,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-04-09",56.72,0.95,1.67,181400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":918,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":918},"2026-04-08",56.86,57.56,56.73,1.72,3.11,563300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-07",54.97,55.53,54.92,55.33,0.11,0.2,342200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-06",54.69,55.28,54.63,55.22,0.48,0.88,242100,{"date":1208,"open":1209,"high":1012,"low":1210,"close":1211,"change":1212,"percent_change":538,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",53.58,53.28,54.74,0.27,589000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1020,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",54.25,54.9,54.15,54.47,1.17,515100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":825,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-31",53.0099983,54.060001,52.66,53.84,3.16,500900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":106,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",52.52,52.67,51.97,52.19,0.12,408100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":212,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",52.88,52.89,51.99,52.13,-1.79,618900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":356,"volume":1253,"transactions":9,"vwap":1251},"2026-03-26",52.83,53.37,52.77,53.080002,-0.24,347000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1236,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",53.56,54.02,52.71,53.32,0.23,543300,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":295,"percent_change":594,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",52.049999,53.76,53.2,444700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1226,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1226},"2026-03-23",53.11,53.59,52.6,0.69,1.33,1075000,{"date":1277,"open":1242,"high":1278,"low":1279,"close":1234,"change":838,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1234},"2026-03-20",52.12,51.44,0.19,508500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1196,"percent_change":519,"volume":1288,"transactions":9,"vwap":1287},"2026-03-19",51.38,52.26,50.88,51.87,1020900,{"date":1290,"open":1291,"high":1272,"low":1292,"close":1293,"change":211,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-18",52.0099983,51.62,51.67,-1.05,380700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":838,"percent_change":1280,"volume":1302,"transactions":9,"vwap":1301},"2026-03-17",52.45,52.8,52.02,52.22,209800,{"date":1304,"open":1305,"high":1241,"low":1306,"close":1278,"change":679,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1278},"2026-03-16",52.47,52.11,0.56,289700,{"date":1310,"open":1250,"high":1251,"low":1311,"close":1312,"change":211,"percent_change":1294,"volume":1313,"transactions":9,"vwap":1312},"2026-03-13",51.79,51.83,251000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":212,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-12",52.24,52.87,52.099998,52.38,-1.78,636900,{"date":1323,"open":1324,"high":1325,"low":1248,"close":1326,"change":694,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",53.74,53.9,53.33,-1.17,376800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":452,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",54.040001,55.099998,53.41,53.96,-0.12,351100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":451,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-09",53.45,54.36,52.18,54.080002,-0.26,606700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",54.35,54.39,53.15,54.22,-1.58,-2.83,476100,{"date":1355,"open":1356,"high":1357,"low":1201,"close":1358,"change":1087,"percent_change":1327,"volume":1359,"transactions":9,"vwap":1358},"2026-03-05",55.89,56.24,55.8,230500,{"date":1361,"open":1362,"high":1035,"low":1363,"close":1043,"change":1196,"percent_change":914,"volume":1364,"transactions":9,"vwap":1043},"2026-03-04",56.63,56.029999,235000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":408,"volume":1372,"transactions":9,"vwap":1370},"2026-03-03",55.47,56.79,55.07,56.26,-0.51,731200,{"date":1374,"open":1201,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",57.12,54.99,56.77,0.59,1.05,403900,{"date":1382,"open":1085,"high":1085,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",55.66,56.18,-2.89,-4.89,642100,{"date":1389,"open":230,"high":1390,"low":1391,"close":1392,"change":158,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-26",59.77,58.41,59.07,1.27,300700,{"date":1396,"open":970,"high":302,"low":1161,"close":1397,"change":1398,"percent_change":1179,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",58.33,0.96,395800,{"date":1401,"open":1058,"high":1402,"low":186,"close":196,"change":356,"percent_change":479,"volume":1403,"transactions":9,"vwap":196},"2026-02-24",57.92,372800,{"date":1405,"open":1406,"high":1407,"low":975,"close":197,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":197},"2026-02-23",60.44,60.71,-2.77,-4.57,442200,{"date":1412,"open":876,"high":869,"low":1413,"close":869,"change":231,"percent_change":1220,"volume":1414,"transactions":9,"vwap":869},"2026-02-20",59.3,275700,{"date":1416,"open":820,"high":1417,"low":1413,"close":1418,"change":1419,"percent_change":778,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",60.21,59.89,-0.61,174000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":877,"change":520,"percent_change":44,"volume":1426,"transactions":9,"vwap":877},"2026-02-18",60.09,60.91,59.95,231400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":978,"percent_change":661,"volume":1433,"transactions":9,"vwap":1432},"2026-02-17",59.94,60.7,59.71,59.9,340600,{"date":1435,"open":1436,"high":893,"low":1437,"close":1438,"change":242,"percent_change":243,"volume":1439,"transactions":9,"vwap":1438},"2026-02-13",59.37,58.73,59.64,328000,{"date":1441,"open":314,"high":1442,"low":845,"close":294,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":294},"2026-02-12",61.96,-1.51,-2.47,375300,{"date":1447,"open":1448,"high":759,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",62.43,60.84,61.17,-0.99,-1.59,301000,{"date":1455,"open":1456,"high":423,"low":1457,"close":1458,"change":791,"percent_change":792,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",62.14,61.38,62.16,174500,{"date":1461,"open":422,"high":1462,"low":1463,"close":1463,"change":356,"percent_change":357,"volume":1464,"transactions":9,"vwap":1463},"2026-02-09",63.029999,62.37,158800,{"date":1466,"open":322,"high":1467,"low":322,"close":333,"change":935,"percent_change":1468,"volume":1469,"transactions":9,"vwap":333},"2026-02-06",63.040001,1.95,110300,{"date":1471,"open":313,"high":1472,"low":1473,"close":1474,"change":378,"percent_change":613,"volume":1475,"transactions":9,"vwap":1474},"2026-02-05",61.78,60.88,61.62,193700,{"date":1477,"open":1478,"high":312,"low":1478,"close":1479,"change":1145,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",60.79,61.59,1.84,338100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":81,"percent_change":398,"volume":1487,"transactions":9,"vwap":1486},"2026-02-03",59.23,60.54,60.48,305600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":754,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-02",58.02,59.31,57.81,59.14,1.93,340000,{"date":1497,"open":1498,"high":1499,"low":210,"close":1490,"change":189,"percent_change":190,"volume":1500,"transactions":9,"vwap":1490},"2026-01-30",57.75,58.24,170100,{"date":1502,"open":1503,"high":1070,"low":956,"close":1070,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1070},"2026-01-29",57.54,0.83,1.45,100900,{"date":1508,"open":1156,"high":1156,"low":940,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-28",57.24,-0.53,-0.92,156500,{"date":1514,"open":954,"high":238,"low":1515,"close":1516,"change":51,"percent_change":971,"volume":1517,"transactions":9,"vwap":1516},"2026-01-27",57.35,57.77,157800,{"date":1519,"open":1375,"high":1503,"low":1520,"close":1076,"change":121,"percent_change":661,"volume":1521,"transactions":9,"vwap":1076},"2026-01-26",56.91,125200,{"date":1523,"open":1524,"high":1172,"low":1520,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-23",57.99,57.029999,-1.26,-2.16,247300,{"date":1530,"open":1531,"high":1532,"low":1075,"close":1533,"change":1534,"percent_change":253,"volume":1535,"transactions":9,"vwap":1533},"2026-01-22",58.77,59.44,58.29,-0.47,358000,{"date":1537,"open":1525,"high":1538,"low":1525,"close":250,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":250},"2026-01-21",59.060001,1.92,3.38,215800,{"date":1543,"open":1544,"high":1058,"low":1037,"close":1545,"change":1546,"percent_change":315,"volume":1547,"transactions":9,"vwap":1545},"2026-01-20",56.61,56.84,-0.4,277500,{"date":1549,"open":199,"high":1550,"low":1551,"close":1509,"change":1196,"percent_change":151,"volume":1552,"transactions":9,"vwap":1509},"2026-01-16",57.66,56.93,832500,{"date":1554,"open":1555,"high":196,"low":1555,"close":985,"change":1556,"percent_change":58,"volume":1557,"transactions":9,"vwap":985},"2026-01-15",56.44,0.67,613000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":926,"change":470,"percent_change":519,"volume":1563,"transactions":9,"vwap":926},"2026-01-14",55.96,56.55,55.67,262700,{"date":1565,"open":1177,"high":1566,"low":1363,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-13",57,56.15,-0.49,-0.87,301900,{"date":1572,"open":982,"high":1551,"low":37,"close":1035,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1035},"2026-01-12",-0.68,-1.19,275800,{"date":1577,"open":1578,"high":969,"low":977,"close":1050,"change":1534,"percent_change":366,"volume":1579,"transactions":9,"vwap":1050},"2026-01-09",57.93,201000,{"date":1581,"open":1582,"high":911,"low":1582,"close":970,"change":880,"percent_change":1583,"volume":1584,"transactions":9,"vwap":970},"2026-01-08",56.9,1.31,210500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":985,"change":1573,"percent_change":1590,"volume":1591,"transactions":9,"vwap":985},"2026-01-07",57.64,57.71,56.78,-1.18,125400,{"date":1593,"open":955,"high":1492,"low":1594,"close":1595,"change":23,"percent_change":712,"volume":1596,"transactions":9,"vwap":1595},"2026-01-06",56.81,57.72,157900,{"date":1598,"open":1599,"high":1503,"low":1599,"close":1600,"change":772,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-05",55.73,56.99,2.11,278500,{"date":1604,"open":996,"high":1605,"low":1211,"close":1606,"change":136,"percent_change":935,"volume":1607,"transactions":9,"vwap":1606},"2026-01-02",56.040001,55.81,166100,{"date":1609,"open":1610,"high":1610,"low":1028,"close":1611,"change":509,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-31",55.79,55.15,-0.93,116900,{"date":1615,"open":1018,"high":1018,"low":1616,"close":1562,"change":1617,"percent_change":964,"volume":1618,"transactions":9,"vwap":1562},"2025-12-30",55.59,-0.3,123000,{"date":1620,"open":1034,"high":1362,"low":1621,"close":1622,"change":221,"percent_change":1451,"volume":1623,"transactions":9,"vwap":1622},"2025-12-29",55.92,55.97,102100,{"date":1625,"open":1561,"high":982,"low":1626,"close":1034,"change":378,"percent_change":613,"volume":1627,"transactions":9,"vwap":1034},"2025-12-26",56.25,48100,{"date":1629,"open":1630,"high":1631,"low":1567,"close":1632,"change":889,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-24",56.35,56.67,56.5,0.43,34000,{"date":1636,"open":1637,"high":1638,"low":1370,"close":1370,"change":963,"percent_change":211,"volume":922,"transactions":9,"vwap":1370},"2025-12-23",56.49,56.71,{"date":1640,"open":995,"high":982,"low":995,"close":1641,"change":1307,"percent_change":44,"volume":1642,"transactions":9,"vwap":1641},"2025-12-22",56.57,162600,{"date":1644,"open":1645,"high":1384,"low":1646,"close":995,"change":1280,"percent_change":441,"volume":1647,"transactions":9,"vwap":995},"2025-12-19",55.86,55.82,170400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1646,"change":1653,"percent_change":584,"volume":1654,"transactions":9,"vwap":1646},"2025-12-18",56.07,56.4,55.54,-0.04,257000,{"date":1656,"open":1657,"high":1658,"low":1011,"close":1645,"change":441,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1645},"2025-12-17",55.68,56.21,0.61,102700,{"date":1662,"open":1663,"high":1663,"low":996,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-16",55.9,55.52,-0.74,-1.32,120900,{"date":1669,"open":1670,"high":1377,"low":1018,"close":1370,"change":378,"percent_change":613,"volume":1671,"transactions":9,"vwap":1370},"2025-12-15",56.59,176500,{"date":1673,"open":1674,"high":1674,"low":1622,"close":1675,"change":452,"percent_change":1086,"volume":1676,"transactions":9,"vwap":1675},"2025-12-12",56.69,56.23,116800,{"date":1678,"open":1358,"high":1638,"low":1358,"close":1679,"change":538,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-11",56.45,0.89,137100,{"date":1683,"open":1684,"high":1025,"low":1684,"close":1685,"change":785,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-10",54.13,55.95,3.52,188100,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":978,"percent_change":1204,"volume":1693,"transactions":9,"vwap":1692},"2025-12-09",53.77,54.56,54.049999,215200,{"date":1695,"open":1324,"high":1218,"low":1271,"close":1696,"change":1157,"percent_change":839,"volume":1697,"transactions":9,"vwap":1696},"2025-12-08",53.79,78400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":584,"percent_change":286,"volume":1704,"transactions":9,"vwap":1703},"2025-12-05",53.65,54,53.61,53.7,116200,{"date":1706,"open":1259,"high":1707,"low":1259,"close":1690,"change":345,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1690},"2025-12-04",53.98,0.52,147300,{"date":1711,"open":1712,"high":1713,"low":1712,"close":107,"change":881,"percent_change":1714,"volume":1715,"transactions":9,"vwap":107},"2025-12-03",52.32,53.51,2.41,125600,{"date":1717,"open":1718,"high":1719,"low":1243,"close":1720,"change":1335,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-02",52.41,52.62,52.23,-0.23,122000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1005,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-01",51.65,52.65,52.35,0.91,172700,{"date":1731,"open":1732,"high":1243,"low":1733,"close":1734,"change":687,"percent_change":687,"volume":1735,"transactions":9,"vwap":1734},"2025-11-28",51.95,51.76,51.88,67700,{"date":1737,"open":1312,"high":1738,"low":1312,"close":1734,"change":190,"percent_change":906,"volume":1739,"transactions":9,"vwap":1734},"2025-11-26",52.33,188600,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1234,"change":1071,"percent_change":1744,"volume":1535,"transactions":9,"vwap":1234},"2025-11-25",51.029999,52.27,2.26,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":378,"percent_change":106,"volume":1751,"transactions":9,"vwap":1750},"2025-11-24",50.78,50.97,50.36,50.82,382200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-21",49.7,51.18,49.56,50.79,1.4,2.83,475800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":326,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-20",50.0099983,50.65,49.24,49.39,-0.36,485700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":772,"volume":1776,"transactions":9,"vwap":1774},"2025-11-19",49.080002,49.66,49.049999,49.57,0.58,263300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":896,"volume":1784,"transactions":9,"vwap":1782},"2025-11-18",48.35,49.36,48.15,48.99,0.41,429200,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-17",50.15,48.42,48.58,-1.65,-3.28,579500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":377,"percent_change":622,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",50,50.4,49.58,50.23,513900,{"date":1801,"open":1802,"high":1742,"low":1803,"close":1804,"change":1805,"percent_change":1666,"volume":1806,"transactions":9,"vwap":1804},"2025-11-13",50.62,50.049999,50.21,-0.67,527900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1286,"change":679,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1286},"2025-11-12",50.67,51.52,0.57,532700,{"date":1814,"open":1764,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":377,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",50.95,50.27,50.59,0.01,287200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":679,"percent_change":1775,"volume":1826,"transactions":9,"vwap":1825},"2025-11-10",50.45,50.84,50.080002,50.58,228500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":897,"volume":1833,"transactions":9,"vwap":1830},"2025-11-07",49.42,50.29,49.18,0.71,478800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1797,"change":451,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1797},"2025-11-06",49.63,50.029999,49.23,-0.28,257400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":22,"percent_change":1006,"volume":1847,"transactions":9,"vwap":1846},"2025-11-05",49.3,50.09,49,49.72,406500,{"date":1849,"open":1850,"high":1774,"low":1851,"close":1843,"change":326,"percent_change":1767,"volume":1852,"transactions":9,"vwap":1843},"2025-11-04",49.11,48.78,386100,{"date":1854,"open":1780,"high":1855,"low":1851,"close":1856,"change":190,"percent_change":326,"volume":1857,"transactions":9,"vwap":1856},"2025-11-03",49.49,49.48,414800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1774,"change":1260,"percent_change":1005,"volume":1863,"transactions":9,"vwap":1774},"2025-10-31",49.040001,49.68,48.75,293500,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":889,"percent_change":51,"volume":1869,"transactions":9,"vwap":1868},"2025-10-30",49.060001,50.11,49.34,354500,{"date":1871,"open":1872,"high":1873,"low":137,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",49.33,49.99,49.099998,-0.57,-1.15,359500,{"date":1879,"open":1763,"high":1824,"low":1855,"close":1880,"change":957,"percent_change":847,"volume":1881,"transactions":9,"vwap":1880},"2025-10-28",49.67,286300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":452,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-27",50.44,50.55,49.85,50.099998,-0.44,277100,{"date":1891,"open":1795,"high":1892,"low":1795,"close":1893,"change":131,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-24",50.51,50.32,1.57,214200,{"date":1897,"open":1774,"high":1898,"low":1765,"close":1899,"change":1157,"percent_change":274,"volume":1900,"transactions":9,"vwap":1899},"2025-10-23",49.75,49.54,290100,{"date":1902,"open":1903,"high":1763,"low":1904,"close":1905,"change":1252,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-22",49.74,49.27,49.45,-0.48,325000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":889,"percent_change":51,"volume":1914,"transactions":9,"vwap":1913},"2025-10-21",49.44,49.94,49.29,49.69,404400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1905,"change":88,"percent_change":1601,"volume":1920,"transactions":9,"vwap":1905},"2025-10-20",48.71,49.55,48.69,446800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":158,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-17",48.26,48.59,47.85,48.43,1.55,988100,{"date":1930,"open":1931,"high":1795,"low":26,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-16",49.96,47.69,-2.43,-4.85,950200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":304,"volume":1943,"transactions":9,"vwap":1941},"2025-10-15",51.23,51.36,49.87,50.12,-1.1,593600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":712,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-14",49.61,51.53,51.22,2.56,536400,{"date":1952,"open":1913,"high":1887,"low":1780,"close":1911,"change":809,"percent_change":713,"volume":1953,"transactions":9,"vwap":1911},"2025-10-13",389000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-10",51.45,51.55,48.96,-2.31,-4.51,849700,{"date":1963,"open":1964,"high":1965,"low":1815,"close":1966,"change":622,"percent_change":461,"volume":1336,"transactions":9,"vwap":1966},"2025-10-09",51.4,51.6,51.27,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1938,"change":500,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1938},"2025-10-08",52.040001,51.19,-1.23,251200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1287,"change":1617,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1287},"2025-10-07",52.48,52.57,51.81,-0.58,415800,{"date":1981,"open":1982,"high":1333,"low":1983,"close":1984,"change":286,"percent_change":731,"volume":1985,"transactions":9,"vwap":1984},"2025-10-06",52.76,51.92,52.17,535100,{"date":1987,"open":1318,"high":1233,"low":1988,"close":1989,"change":141,"percent_change":831,"volume":1990,"transactions":9,"vwap":1989},"2025-10-03",52,52.3,970000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":905,"percent_change":1052,"volume":1997,"transactions":9,"vwap":1996},"2025-10-02",52.060001,52.34,51.66,51.98,691200,{"date":1999,"open":1301,"high":1298,"low":2000,"close":2001,"change":356,"percent_change":847,"volume":2002,"transactions":9,"vwap":2001},"2025-10-01",51.89,52.080002,703500,{"date":2004,"open":1226,"high":2005,"low":2006,"close":2007,"change":200,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-30",53,51.69,52.53,-0.38,420500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":432,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-29",53.39,52.29,52.73,-0.77,283300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":978,"percent_change":51,"volume":2023,"transactions":9,"vwap":2022},"2025-09-26",53.12,53.52,52.78,53.14,457000,{"date":2025,"open":1258,"high":2026,"low":2027,"close":1240,"change":243,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1240},"2025-09-25",52.97,52.42,-0.06,226100,{"date":2031,"open":2032,"high":2033,"low":1976,"close":2034,"change":1653,"percent_change":285,"volume":2035,"transactions":9,"vwap":2034},"2025-09-24",53.07,53.38,52.91,317700,{"date":2037,"open":2038,"high":1265,"low":1250,"close":2039,"change":1195,"percent_change":913,"volume":2040,"transactions":9,"vwap":2039},"2025-09-23",52.92,52.95,243900,{"date":2042,"open":1249,"high":2043,"low":2044,"close":2045,"change":632,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-22",53.57,52.63,52.84,-1.64,147400,{"date":2049,"open":1225,"high":1225,"low":2050,"close":2051,"change":2052,"percent_change":964,"volume":2053,"transactions":9,"vwap":2051},"2025-09-19",53.5,53.72,-0.29,146400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1680,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-18",53.29,54.0099983,53.13,1.68,265000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2019,"change":1504,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2019},"2025-09-17",52.46,53.88,52.36,1.59,262200,{"date":2069,"open":2070,"high":2070,"low":1733,"close":2013,"change":1511,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2013},"2025-09-16",52.85,-1.73,357600,{"date":2074,"open":2075,"high":2076,"low":2019,"close":2077,"change":1546,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-15",53.69,53.91,53.21,-0.75,321800,{"date":2081,"open":2082,"high":1227,"low":2083,"close":1702,"change":189,"percent_change":190,"volume":2084,"transactions":9,"vwap":1702},"2025-09-12",53.6,53.35,241600,{"date":2086,"open":2050,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":345,"volume":2091,"transactions":9,"vwap":2089},"2025-09-11",53.82,53.23,53.66,0.15,467300,{"date":2093,"open":107,"high":2094,"low":2095,"close":1713,"change":622,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1713},"2025-09-10",53.83,53.27,0.07,301300,{"date":2099,"open":2075,"high":2100,"low":2101,"close":2102,"change":963,"percent_change":1978,"volume":2103,"transactions":9,"vwap":2102},"2025-09-09",54.17,53.31,53.47,631400,{"date":2105,"open":1265,"high":2106,"low":2107,"close":2108,"change":111,"percent_change":242,"volume":2109,"transactions":9,"vwap":2108},"2025-09-08",53.86,53.02,53.78,1056900,{"date":2111,"open":2112,"high":1193,"low":2102,"close":1696,"change":1151,"percent_change":1029,"volume":2113,"transactions":9,"vwap":1696},"2025-09-05",54.68,178400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2117},"2025-09-04",53.92,54.5,53.71,0.79,1.47,236100,{"date":2123,"open":1700,"high":1218,"low":1349,"close":2118,"change":189,"percent_change":190,"volume":2124,"transactions":9,"vwap":2118},"2025-09-03",200200,{"date":2126,"open":2127,"high":1265,"low":2107,"close":1265,"change":201,"percent_change":433,"volume":2128,"transactions":9,"vwap":1265},"2025-09-02",53.4,388200,{"date":2130,"open":2131,"high":2132,"low":2064,"close":2133,"change":838,"percent_change":1280,"volume":2134,"transactions":9,"vwap":2133},"2025-08-29",53.99,54.38,54.11,164100,{"date":2136,"open":2137,"high":2137,"low":1265,"close":2057,"change":1335,"percent_change":452,"volume":2138,"transactions":9,"vwap":2057},"2025-08-28",54.28,131300,{"date":2140,"open":1713,"high":2141,"low":1713,"close":1684,"change":1204,"percent_change":1680,"volume":2142,"transactions":9,"vwap":1684},"2025-08-27",54.32,253800,{"date":2144,"open":2145,"high":2146,"low":2145,"close":1700,"change":2147,"percent_change":712,"volume":2148,"transactions":9,"vwap":1700},"2025-08-26",52.82,53.68,0.68,254100,{"date":2150,"open":1224,"high":2151,"low":1317,"close":2026,"change":1343,"percent_change":1568,"volume":2152,"transactions":9,"vwap":2026},"2025-08-25",53.22,295500,{"date":2154,"open":2155,"high":1326,"low":2155,"close":2088,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2088},"2025-08-22",51.33,2.16,4.23,552600,{"date":2160,"open":2161,"high":2162,"low":1757,"close":2163,"change":651,"percent_change":1510,"volume":2164,"transactions":9,"vwap":2163},"2025-08-21",50.99,51.25,51.07,219500,{"date":2166,"open":2167,"high":1956,"low":2168,"close":2169,"change":275,"percent_change":1378,"volume":2170,"transactions":9,"vwap":2169},"2025-08-20",51.11,50.83,51.34,193500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":242,"percent_change":1653,"volume":2177,"transactions":9,"vwap":2176},"2025-08-19",50.93,51.54,50.86,51.040001,258500,{"date":2179,"open":1764,"high":2180,"low":2181,"close":2182,"change":275,"percent_change":1378,"volume":2183,"transactions":9,"vwap":2182},"2025-08-18",51.080002,50.53,51.060001,301800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":1078,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-15",51.7,51.72,50.76,-1.72,352400,{"date":2192,"open":2193,"high":1293,"low":2188,"close":1725,"change":913,"percent_change":1783,"volume":2194,"transactions":9,"vwap":1725},"2025-08-14",50.89,331800,{"date":2196,"open":1815,"high":2197,"low":1802,"close":1279,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1279},"2025-08-13",51.46,0.76,1.5,330400,{"date":2202,"open":1903,"high":2203,"low":1903,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-12",50.68,1.35,2.74,270400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1872,"change":651,"percent_change":964,"volume":2212,"transactions":9,"vwap":1872},"2025-08-11",49.6,49.9,49.16,217600,{"date":2214,"open":2215,"high":2216,"low":1958,"close":2209,"change":2147,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2209},"2025-08-08",49.41,49.71,1.39,322000,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1546,"percent_change":366,"volume":2224,"transactions":9,"vwap":2223},"2025-08-07",49.79,48.77,48.92,289400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2008,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-06",49.8,49.86,49.31,49.32,-0.76,187800,{"date":2234,"open":1898,"high":2221,"low":2235,"close":1754,"change":687,"percent_change":687,"volume":2236,"transactions":9,"vwap":1754},"2025-08-05",48.83,231200,{"date":2238,"open":1904,"high":1898,"low":2239,"close":1754,"change":856,"percent_change":388,"volume":2240,"transactions":9,"vwap":1754},"2025-08-04",49.13,308500,{"date":2242,"open":1843,"high":1872,"low":2243,"close":1866,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1866},"2025-08-01",48.27,-1.09,-2.17,233000,{"date":2248,"open":2249,"high":2250,"low":1837,"close":1787,"change":315,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1787},"2025-07-31",50.57,50.8,-1.38,254300,{"date":2254,"open":2174,"high":1293,"low":2249,"close":2255,"change":1568,"percent_change":212,"volume":2256,"transactions":9,"vwap":2255},"2025-07-30",50.85,131900,{"date":2258,"open":2187,"high":2187,"low":2259,"close":2169,"change":451,"percent_change":651,"volume":2260,"transactions":9,"vwap":2169},"2025-07-29",51.21,206200,{"date":2262,"open":2263,"high":1734,"low":2264,"close":2265,"change":1053,"percent_change":500,"volume":2266,"transactions":9,"vwap":2265},"2025-07-28",51.86,51.2,51.48,154600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1977,"change":189,"percent_change":905,"volume":2272,"transactions":9,"vwap":1977},"2025-07-25",51.75,51.84,50.9,187000,{"date":2274,"open":2065,"high":1232,"low":1977,"close":2263,"change":211,"percent_change":1294,"volume":2275,"transactions":9,"vwap":2263},"2025-07-24",108900,{"date":2277,"open":2278,"high":2278,"low":1969,"close":1718,"change":461,"percent_change":2090,"volume":2279,"transactions":9,"vwap":1718},"2025-07-23",52.58,228600,{"date":2281,"open":1988,"high":2282,"low":2283,"close":1738,"change":126,"percent_change":539,"volume":2284,"transactions":9,"vwap":1738},"2025-07-22",52.7,51.85,268900,{"date":2286,"open":1318,"high":2287,"low":2288,"close":2289,"change":286,"percent_change":731,"volume":2290,"transactions":9,"vwap":2289},"2025-07-21",52.79,51.91,51.93,180700,{"date":2292,"open":1243,"high":2293,"low":2294,"close":1993,"change":470,"percent_change":22,"volume":2295,"transactions":9,"vwap":1993},"2025-07-18",52.15,51.59,196000,{"date":2297,"open":2175,"high":1983,"low":1757,"close":2270,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2270},"2025-07-17",0.72,1.41,175900,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":913,"percent_change":1783,"volume":2306,"transactions":9,"vwap":2305},"2025-07-16",51.42,50.34,51.12,243100,{"date":2308,"open":1994,"high":2065,"low":2193,"close":2309,"change":1351,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-15",50.91,-3.01,424900,{"date":2313,"open":2314,"high":2315,"low":1291,"close":2316,"change":121,"percent_change":1204,"volume":2317,"transactions":9,"vwap":2316},"2025-07-14",52.2,52.51,52.49,795800,{"date":2319,"open":1301,"high":1976,"low":2289,"close":1316,"change":499,"percent_change":253,"volume":2320,"transactions":9,"vwap":1316},"2025-07-11",315200,{"date":2322,"open":1720,"high":2323,"low":2293,"close":1226,"change":1005,"percent_change":65,"volume":2324,"transactions":9,"vwap":1226},"2025-07-10",52.94,125900,{"date":2326,"open":2327,"high":2145,"low":1291,"close":1235,"change":730,"percent_change":963,"volume":2328,"transactions":9,"vwap":1235},"2025-07-09",52.64,251400,{"date":2330,"open":1316,"high":1719,"low":2001,"close":1727,"change":1212,"percent_change":1708,"volume":2331,"transactions":9,"vwap":1727},"2025-07-08",248800,{"date":2333,"open":1743,"high":2014,"low":2334,"close":2001,"change":201,"percent_change":1805,"volume":2335,"transactions":9,"vwap":2001},"2025-07-07",51.71,175400,{"date":2337,"open":2293,"high":2338,"low":1278,"close":2339,"change":2340,"percent_change":88,"volume":2341,"transactions":9,"vwap":2339},"2025-07-03",52.74,52.43,0.53,1311500,{"date":2343,"open":1755,"high":2344,"low":2161,"close":2345,"change":1006,"percent_change":1179,"volume":2346,"transactions":9,"vwap":2345},"2025-07-02",51.96,51.9,1019300,{"date":2348,"open":1766,"high":2349,"low":1780,"close":2350,"change":2199,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-01",51.28,51.049999,3.03,222300,{"date":2354,"open":1774,"high":1940,"low":2355,"close":1918,"change":839,"percent_change":441,"volume":2356,"transactions":9,"vwap":1918},"2025-06-30",49.47,252800,{"date":2358,"open":1829,"high":1754,"low":2359,"close":2360,"change":377,"percent_change":622,"volume":2361,"transactions":9,"vwap":2360},"2025-06-27",49.12,49.38,127300,{"date":2363,"open":2364,"high":2215,"low":2364,"close":1780,"change":594,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1780},"2025-06-26",48.47,2.13,152300,{"date":2368,"open":2369,"high":1926,"low":2370,"close":2371,"change":377,"percent_change":622,"volume":2372,"transactions":9,"vwap":2371},"2025-06-25",48.34,48.02,48.33,103400,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1633,"percent_change":65,"volume":2378,"transactions":9,"vwap":2377},"2025-06-24",48.2,48.9,48.31,385900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1728,"percent_change":1146,"volume":2385,"transactions":9,"vwap":2384},"2025-06-23",46.79,47.89,46.63,47.88,150500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":346,"percent_change":2392,"volume":1607,"transactions":9,"vwap":2391},"2025-06-20",46.86,47.029999,46.69,46.97,0.97,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":1832,"percent_change":1927,"volume":2398,"transactions":9,"vwap":2397},"2025-06-18",45.84,46.78,46.52,130600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1906,"percent_change":1044,"volume":2405,"transactions":9,"vwap":2404},"2025-06-17",45.97,46.3,45.66,45.81,195700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1818,"percent_change":377,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",46.39,46.7,46.099998,46.29,82600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-13",46.96,47.0099983,46.16,46.28,-1.21,-2.55,178900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":651,"percent_change":1875,"volume":2428,"transactions":9,"vwap":2427},"2025-06-12",47.5,47.55,46.95,47.49,109300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":433,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-11",48.46,48.54,47.65,47.76,-1.34,179000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":126,"percent_change":1504,"volume":2443,"transactions":9,"vwap":2442},"2025-06-10",48.11,48.62,47.94,48.41,83400,{"date":2445,"open":2446,"high":2431,"low":2447,"close":2448,"change":1818,"percent_change":377,"volume":2449,"transactions":9,"vwap":2448},"2025-06-09",48.049999,48,48.0099983,124000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2447,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2447},"2025-06-06",47.54,48.029999,47.48,1.22,2.61,416800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2396,"change":2028,"percent_change":286,"volume":2463,"transactions":9,"vwap":2396},"2025-06-05",46.89,47.07,46.46,136000,{"date":2465,"open":2466,"high":2452,"low":2467,"close":2467,"change":1906,"percent_change":778,"volume":2468,"transactions":9,"vwap":2467},"2025-06-04",47.28,46.84,145100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":880,"percent_change":1093,"volume":1007,"transactions":9,"vwap":2474},"2025-06-03",46.48,47.42,46.36,47.32,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":200,"percent_change":957,"volume":2481,"transactions":9,"vwap":2480},"2025-06-02",46.58,46.65,45.83,46.57,149500,{"date":2483,"open":2381,"high":2416,"low":2484,"close":2485,"change":1839,"percent_change":1100,"volume":2486,"transactions":9,"vwap":2485},"2025-05-30",46.5,46.77,93700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":1783,"percent_change":1205,"volume":2492,"transactions":9,"vwap":2490},"2025-05-29",46.94,47.049999,46.54,117000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":670,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-28",47.13,47.41,46.6,46.64,-1.31,470600,{"date":2502,"open":2467,"high":2503,"low":2504,"close":2503,"change":857,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-27",47.26,46.32,2.32,173400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1252,"percent_change":509,"volume":2513,"transactions":9,"vwap":2512},"2025-05-23",45.52,46.4,45.35,46.19,178100,{"date":2515,"open":2516,"high":2485,"low":2517,"close":2518,"change":274,"percent_change":519,"volume":2519,"transactions":9,"vwap":2518},"2025-05-22",46.22,46.040001,46.43,211800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2189,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-21",47.56,47.57,46.24,46.25,-3.59,239100,{"date":2529,"open":2530,"high":2371,"low":2531,"close":2532,"change":1888,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-20",48.28,47.84,47.97,-0.91,942600,{"date":2536,"open":2448,"high":2364,"low":2537,"close":2442,"change":2538,"percent_change":963,"volume":2539,"transactions":9,"vwap":2442},"2025-05-19",47.91,-0.15,529300,{"date":2541,"open":2369,"high":2542,"low":2543,"close":2544,"change":2090,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-16",48.66,48.060001,48.56,0.31,158700,{"date":2548,"open":2549,"high":2550,"low":2447,"close":2442,"change":462,"percent_change":1212,"volume":2551,"transactions":9,"vwap":2442},"2025-05-15",48.22,48.51,208000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2530,"change":190,"percent_change":1052,"volume":2557,"transactions":9,"vwap":2530},"2025-05-14",48.25,48.4,48.07,255700,{"date":2559,"open":2560,"high":2432,"low":2561,"close":2562,"change":441,"percent_change":1832,"volume":2563,"transactions":9,"vwap":2562},"2025-05-13",48.19,47.9,48.37,278900,{"date":2565,"open":2566,"high":2364,"low":2567,"close":2453,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2453},"2025-05-12",47.79,47.72,2.28,4.98,506100,{"date":2572,"open":2573,"high":2401,"low":2574,"close":2575,"change":190,"percent_change":200,"volume":2009,"transactions":9,"vwap":2575},"2025-05-09",45.9,45.62,45.75,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2395,"change":101,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2395},"2025-05-08",45.38,46.11,45.22,2.25,1137800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":461,"percent_change":274,"volume":2589,"transactions":9,"vwap":2588},"2025-05-07",45.13,45.31,44.69,44.83,150100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":433,"percent_change":848,"volume":2596,"transactions":9,"vwap":2595},"2025-05-06",44.95,45.28,44.65,44.75,198000,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":1653,"percent_change":190,"volume":2602,"transactions":9,"vwap":2601},"2025-05-05",44.96,45.94,45.4,177200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":990,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-02",44.99,45.53,44.67,45.44,2.81,214400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":151,"percent_change":1140,"volume":2617,"transactions":9,"vwap":2616},"2025-05-01",43.77,44.58,43.53,44.2,242000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":998,"percent_change":357,"volume":2624,"transactions":9,"vwap":2623},"2025-04-30",43.39,43.97,42.87,43.85,192900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2545,"percent_change":1832,"volume":2631,"transactions":9,"vwap":2630},"2025-04-29",43.69,44.31,43.38,44.17,159200,{"date":2633,"open":2634,"high":2635,"low":2629,"close":2636,"change":151,"percent_change":1140,"volume":2492,"transactions":9,"vwap":2636},"2025-04-28",43.66,44.02,43.86,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":415,"volume":2644,"transactions":9,"vwap":2642},"2025-04-25",43.5,43.81,43.23,43.51,-0.37,165600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":387,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-04-24",42.93,43.95,42.76,43.88,1.88,154300,{"date":2654,"open":2615,"high":2587,"low":2655,"close":2656,"change":1504,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-04-23",42.84,43.07,1.96,369200,{"date":179,"open":2660,"high":2661,"low":175,"close":2662,"change":1728,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},41.33,42.32,42.24,2.2,183500]