[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAVE":3,"homepage-market-summary":30,"stock-historical-PAVE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAVE","2026-10-06",{"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},"Global X U.S. Infrastructure Development ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3758,0.2054,"Semi-Annual",{"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},54.65,54.49,54.92,54.32,54.11,0.54,1,994421.053237,60.43,45.44,1530034.772125508,61.4,2409,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":23,"page_size":175,"total_pages":23,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.815,1347048,491672562.575628,43.85,"2025-04-24",[183,186,196,207,217,228,238,249,260,270,280,290,297,308,318,328,336,346,357,367,378,389,399,410,420,430,439,450,461,470,481,491,502,513,523,534,543,551,560,571,580,589,597,607,616,626,637,647,658,668,678,686,697,708,717,727,736,747,755,765,773,784,789,796,804,812,818,825,833,840,848,857,862,870,878,885,891,899,907,912,918,927,936,945,949,956,964,969,976,985,993,996,1003,1011,1017,1023,1030,1036,1043,1049,1055,1061,1067,1074,1082,1090,1098,1104,1112,1117,1122,1129,1137,1142,1148,1155,1162,1169,1176,1185,1190,1197,1204,1211,1217,1225,1233,1242,1250,1257,1266,1275,1283,1291,1300,1308,1316,1323,1332,1339,1347,1355,1362,1368,1377,1384,1392,1398,1406,1414,1419,1425,1430,1436,1442,1448,1455,1462,1470,1475,1482,1488,1494,1502,1505,1508,1513,1520,1525,1531,1538,1545,1553,1560,1566,1572,1577,1584,1591,1599,1607,1612,1618,1624,1632,1638,1643,1651,1658,1666,1672,1680,1687,1694,1700,1706,1714,1722,1729,1734,1742,1749,1757,1763,1771,1778,1786,1792,1797,1804,1810,1816,1823,1830,1836,1842,1850,1858,1866,1874,1881,1889,1896,1903,1909,1916,1921,1926,1933,1940,1947,1956,1961,1966,1971,1976,1981,1986,1994,2001,2008,2012,2017,2024,2030,2036,2041,2050,2057,2065,2070,2077,2083,2087,2092,2097,2101,2106,2110,2117,2122,2126,2133,2137,2144,2149,2156,2162,2168,2172,2177,2183,2188,2194,2199,2204,2210,2217,2222,2228,2234,2240,2247,2252,2258,2263,2268,2274,2281,2286,2293,2299,2305,2312,2319,2324,2330,2338,2344,2349,2355,2361,2365,2370,2375,2382,2387,2393,2401,2408,2414,2420,2425,2431,2438,2445,2452,2457,2463,2470,2476,2482,2490,2498,2505,2513,2520,2527,2533,2540,2547,2553,2560,2566,2572,2578,2584,2591,2598,2604,2611,2617,2623,2631,2638,2645,2653,2660,2665,2671,2675,2682,2688,2695,2702,2710,2717,2724,2731,2739,2746,2753,2760,2766,2773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},9266,54.7167,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",53.83,54.5601,53.34,0.23,0.43,1499875.338509,11573,54.1611,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",53.63,54.05,53.44,53.88,0.84,1.58,1360651.936692,14346,53.829,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":22,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",52.4,53.052,51.9512,53.04,1.03,1335056.136856,14022,52.5518,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",53.01,53.05,52.44,52.5,-0.41,-0.77,1284316.469211,12581,52.7791,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":112,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",53.21,53.49,52.535,52.91,-0.32,2994301.61222,12208,52.7423,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",53.14,53.4699,52.69,53.08,-0.39,-0.73,1234334.52824,14053,53.0989,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",53.33,53.6399,53.0375,53.47,0.4,0.75,1558575.72236,11813,53.2965,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":234,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",53.15,53.3901,52.85,53.07,-0.6,1390557.496015,12755,53.0843,{"date":271,"open":272,"high":273,"low":240,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",53.32,53.745,53.39,-0.18,-0.34,2032911.371504,13097,53.5288,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":52,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",53.43,53.6446,53.155,53.57,0.92,1374655.587254,10984,53.431,{"date":291,"open":272,"high":272,"low":292,"close":243,"change":293,"percent_change":191,"volume":294,"transactions":295,"vwap":296},"2026-09-21",52.66,0.12,1050215.554806,10879,53.0467,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",52.73,53,52.54,52.96,0.05,0.09,899032.962776,8376,52.7706,{"date":309,"open":310,"high":311,"low":312,"close":233,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",53.64,53.8,52.685,0.16,0.3,1208647.920968,8011,52.9795,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":112,"volume":325,"transactions":326,"vwap":327},"2026-09-16",53.18,53.53,52.32,52.75,-0.09,1309384.773438,10365,53.0576,{"date":329,"open":330,"high":251,"low":331,"close":332,"change":275,"percent_change":276,"volume":333,"transactions":334,"vwap":335},"2026-09-15",53.16,52.59,52.84,1608750.549757,10723,52.8172,{"date":337,"open":300,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",53.305,52.655,53.02,-1.06,-1.96,1529725.887104,12157,53.0291,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",53.92,54.26,53.82,54.08,0.72,1.35,1141372.271217,9430,54.0881,{"date":358,"open":359,"high":201,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",53.74,53.145,53.36,-0.83,-1.53,1416368.511232,11005,53.4505,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",54.56,54.925,54.135,54.19,-0.62,-1.13,1504672.365587,10492,54.3239,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",55.06,55.2599,54.775,54.81,-0.35,-0.63,1132047.749228,11508,55.0217,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":127,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",54.72,55.255,54.63,55.16,0.86,1192710.589382,9030,55.0766,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",54.66,54.815,53.91,54.69,0.41,0.76,5115864.032778,12492,54.7008,{"date":411,"open":351,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",54.43,53.71,54.28,0.36,0.67,1768861.501481,13133,54.2385,{"date":421,"open":422,"high":423,"low":424,"close":348,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",54.365,54.7,53.735,-0.78,-1.43,2303624.020604,15630,53.9715,{"date":431,"open":432,"high":433,"low":17,"close":423,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",55.055,55.15,-0.61,-1.1,1284773.84942,11361,54.7859,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",56.15,56.32,55.125,55.31,-0.75,-1.34,1283882.371309,14050,55.455,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",56.27,56.3478,55.72,56.06,-0.15,-0.27,1261823.387839,10353,55.9935,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":38,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",55.67,56.43,56.21,1.04,1277319.683202,10940,56.186,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",56.42,56.51,55.55,55.63,-0.29,-0.52,1477967.708521,13681,55.8153,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":362,"volume":488,"transactions":489,"vwap":490},"2026-08-24",56.47,56.655,55.75,55.92,-0.47,1136631.146351,10583,55.9929,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",56.41,56.695,56.1675,56.39,0.35,0.62,1638428.60509,12739,56.3404,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",56.45,56.715,55.985,56.04,-0.74,-1.3,1040323.15675,12521,56.2708,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",57.74,56.625,56.78,-0.53,-0.92,1229560.028565,11497,57.0527,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",58.3,58.38,57.27,57.31,-1.42,-2.42,1505589.101997,11629,57.5041,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":82,"percent_change":107,"volume":540,"transactions":541,"vwap":542},"2026-08-17",58.59,58.88,58.39,58.73,926687.294525,10765,58.6825,{"date":544,"open":538,"high":545,"low":546,"close":536,"change":547,"percent_change":45,"volume":548,"transactions":549,"vwap":550},"2026-08-14",58.665,58.0577,0.28,847057.105234,11808,58.5078,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":275,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",58.78,58.11,58.31,-0.31,1054243.307526,11798,58.3873,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",59.26,59.38,58.36,58.49,-0.21,-0.36,1073138.441349,14213,58.7009,{"date":572,"open":565,"high":573,"low":574,"close":575,"change":255,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",59.2,58.405,58.7,0.69,1457199.964539,16472,58.715,{"date":581,"open":582,"high":583,"low":584,"close":525,"change":244,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",58.76,58.9,58.215,-0.66,970603.404586,11115,58.4986,{"date":590,"open":553,"high":591,"low":592,"close":593,"change":81,"percent_change":38,"volume":594,"transactions":595,"vwap":596},"2026-08-07",58.93,58.26,58.69,1059044.623477,14621,58.7183,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":73,"volume":604,"transactions":605,"vwap":606},"2026-08-06",59.07,59.48,58.265,58.35,-0.3,1042976.458401,16597,58.7772,{"date":608,"open":609,"high":563,"low":610,"close":611,"change":612,"percent_change":293,"volume":613,"transactions":614,"vwap":615},"2026-08-05",58.79,58.62,58.65,0.07,1642177.982618,20434,58.9088,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":466,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",57.99,58.725,57.3,58.58,1.81,1719662.705853,18678,58.2187,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",56.69,57.625,56.33,57.54,1.18,2.09,1382897.346787,14264,57.1382,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":137,"volume":644,"transactions":645,"vwap":646},"2026-07-31",56.52,56.705,55.94,56.36,0.26,1927274.727931,13298,56.366,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",56.12,56.38,55.495,56.1,1.11,2.02,1390636.539154,12658,55.9498,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",57.09,54.904,54.99,-2.11,-3.7,5424045.635816,20613,55.3068,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":585,"volume":675,"transactions":676,"vwap":677},"2026-07-28",57.41,57.53,56.92,57.1,-0.38,1809007.669166,12995,57.1651,{"date":679,"open":680,"high":525,"low":681,"close":682,"change":566,"percent_change":567,"volume":683,"transactions":684,"vwap":685},"2026-07-27",58.17,56.76,57.48,1434403.013606,14566,57.2708,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",57.64,58.095,57.36,57.69,0.18,0.31,1406810.088224,12796,57.7263,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",56.785,57.8,56.65,57.51,0.91,1.61,1772278.644859,16553,57.4402,{"date":709,"open":652,"high":710,"low":711,"close":712,"change":255,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",56.795,56.05,56.6,0.71,877369.342082,8575,56.574,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":122,"volume":724,"transactions":725,"vwap":726},"2026-07-21",56.29,56.5199,55.61,56.2,0.5,1816855.79655,9851,56.2227,{"date":728,"open":628,"high":729,"low":730,"close":731,"change":266,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",56.91,55.51,55.7,-1.07,1640848.308234,15714,55.9689,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",56.37,57.03,55.85,56.3,-0.48,-0.85,1186587.141348,13291,56.4765,{"date":748,"open":749,"high":750,"low":649,"close":517,"change":82,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",56.18,57.0599,0.25,1210356.073973,13307,56.6775,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",56.86,55.86,56.64,-0.07,-0.12,1572966.925006,14517,56.4907,{"date":766,"open":767,"high":690,"low":464,"close":768,"change":45,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",56.82,56.71,0.85,10102469.864514,46704,56.6417,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",56.61,56.9,56.08,56.23,-0.46,-0.81,1326329.18877,15503,56.4029,{"date":785,"open":712,"high":786,"low":778,"close":628,"change":787,"percent_change":45,"volume":788,"transactions":9,"vwap":628},"2026-07-10",56.93,0.27,1125600,{"date":790,"open":791,"high":792,"low":642,"close":472,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":472},"2026-07-09",56.55,56.98,0.38,0.68,1092800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":172,"volume":803,"transactions":9,"vwap":801},"2026-07-08",56,56.26,55.5,56.040001,-0.4,4727400,{"date":805,"open":691,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",57.776,55.975,56.44,-1.39,-2.4,1484000,{"date":813,"open":690,"high":814,"low":620,"close":815,"change":794,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",58.084999,57.83,1.19,1232400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":518,"percent_change":519,"volume":824,"transactions":9,"vwap":823},"2026-07-02",58.07,58.24,56.525,57.15,1939800,{"date":826,"open":827,"high":828,"low":629,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",58.8,58.82,57.68,-1.24,-2.1,2085000,{"date":834,"open":827,"high":835,"low":836,"close":837,"change":838,"percent_change":159,"volume":839,"transactions":9,"vwap":837},"2026-06-30",59,58.51,58.92,0.32,3074100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":223,"volume":847,"transactions":9,"vwap":845},"2026-06-29",58.83,58.95,58.080002,58.6,-0.24,1418700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",59.5,59.51,58.71,58.84,-1.15,-1.92,2005100,{"date":858,"open":843,"high":25,"low":843,"close":859,"change":203,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-25",59.99,2.71,2294600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":466,"volume":869,"transactions":9,"vwap":867},"2026-06-24",58.029999,58.97,57.96,58.41,0.6,2155000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":426,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-23",58.25,58.57,57.4,57.81,-2.41,1476400,{"date":879,"open":873,"high":880,"low":881,"close":882,"change":794,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",59.29,58.53,59.24,1.16,2021000,{"date":886,"open":887,"high":591,"low":888,"close":889,"change":38,"percent_change":23,"volume":890,"transactions":9,"vwap":889},"2026-06-18",58.72,58.23,58.56,2328800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":477,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-17",58.46,59.21,57.84,57.98,-0.89,4304900,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",58.48,59.16,58.5,0.33,0.57,1898000,{"date":908,"open":852,"high":909,"low":910,"close":680,"change":405,"percent_change":713,"volume":911,"transactions":9,"vwap":680},"2026-06-15",59.0099983,58.14,1898600,{"date":913,"open":914,"high":844,"low":620,"close":915,"change":38,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",57.57,57.76,1.01,1524500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",55.91,57.315,55.79,57.18,1.88,3.4,2123300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",57.07,57.205,55.29,55.3,-1.87,-3.27,2505100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",56.99,57.67,55.71,57.17,0.66,1.17,1492700,{"date":946,"open":947,"high":947,"low":496,"close":473,"change":112,"percent_change":603,"volume":948,"transactions":9,"vwap":473},"2026-06-08",57.16,1312100,{"date":950,"open":690,"high":914,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",56.4,56.68,-0.93,-1.61,1554700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":838,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-04",57.45,57.675,57.099998,57.61,0.56,1184100,{"date":965,"open":768,"high":691,"low":701,"close":966,"change":255,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-03",57.29,0.7,1616900,{"date":970,"open":798,"high":971,"low":972,"close":973,"change":703,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-02",57.029999,55.945,56.89,1.63,2125100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",55.83,56.14,55.2,55.98,-0.33,-0.59,1145700,{"date":986,"open":987,"high":628,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",56.49,56.125,56.31,-0.14,-0.25,1093400,{"date":994,"open":712,"high":768,"low":454,"close":504,"change":457,"percent_change":742,"volume":995,"transactions":9,"vwap":504},"2026-05-28",1886000,{"date":997,"open":701,"high":998,"low":999,"close":1000,"change":405,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",56.84,56.35,56.72,0.73,1097600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":989,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":989},"2026-05-26",55.58,56.385,55.435,1.37,2.49,1682100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1013,"change":255,"percent_change":1001,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",54.94,55.26,54.34,1224400,{"date":1018,"open":1019,"high":1020,"low":311,"close":1021,"change":303,"percent_change":304,"volume":1022,"transactions":9,"vwap":1021},"2026-05-21",54.21,54.78,54.54,1114100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":18,"change":352,"percent_change":1028,"volume":1029,"transactions":9,"vwap":18},"2026-05-20",54.16,54.68,53.73,1.34,1297300,{"date":1031,"open":1015,"high":1015,"low":272,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",53.77,-0.95,-1.74,1534800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":391,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":391},"2026-05-18",55.52,54.475,-0.69,-1.25,1610300,{"date":1044,"open":441,"high":441,"low":1045,"close":1046,"change":529,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",55.235,55.41,-2.5,2695800,{"date":1050,"open":681,"high":1051,"low":650,"close":1052,"change":415,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",56.96,56.83,0.64,1830500,{"date":1056,"open":1057,"high":517,"low":1058,"close":483,"change":1059,"percent_change":324,"volume":1060,"transactions":9,"vwap":483},"2026-05-13",56.62,56.080002,-0.05,1719900,{"date":1062,"open":757,"high":1063,"low":1064,"close":639,"change":477,"percent_change":1065,"volume":1066,"transactions":9,"vwap":639},"2026-05-12",57.0099983,55.8,-0.91,1195500,{"date":1068,"open":1069,"high":1070,"low":775,"close":1071,"change":751,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",56.8,57.26,57.040001,0.44,1507800,{"date":1075,"open":1076,"high":1077,"low":494,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",57.32,57.33,56.79,-0.02,-0.04,1089900,{"date":1083,"open":1084,"high":1085,"low":952,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",58.54,58.55,56.81,-1.54,-2.64,1735900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":602,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":602},"2026-05-06",58.040001,58.42,57.62,0.98,1.71,1707700,{"date":1099,"open":1100,"high":1094,"low":701,"close":1101,"change":632,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",56.855,57.37,2.1,3176100,{"date":1105,"open":712,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-04",56.875,55.935,56.19,-0.5,-0.88,1990700,{"date":1113,"open":1114,"high":1114,"low":464,"close":628,"change":1115,"percent_change":275,"volume":1116,"transactions":9,"vwap":628},"2026-05-01",57.080002,-0.1,1306800,{"date":1118,"open":800,"high":973,"low":800,"close":1078,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1078},"2026-04-30",1.66,3.01,1766500,{"date":1123,"open":758,"high":1124,"low":1125,"close":1126,"change":266,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-29",56.0099983,55.029999,55.13,-1.08,1556900,{"date":1130,"open":649,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",56.195,55.34,55.73,-0.54,-0.96,1405900,{"date":1138,"open":1139,"high":1057,"low":1133,"close":452,"change":1140,"percent_change":314,"volume":1141,"transactions":9,"vwap":452},"2026-04-27",56.13,0.17,1129100,{"date":1143,"open":808,"high":1144,"low":920,"close":1145,"change":991,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",56.48,56.099998,-0.44,2744500,{"date":1149,"open":1150,"high":1151,"low":474,"close":999,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":999},"2026-04-23",55.665,56.635,1.22,2.21,1313900,{"date":1156,"open":922,"high":1157,"low":1158,"close":1126,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1126},"2026-04-22",55.88,54.89,-0.11,-0.2,1845200,{"date":1163,"open":463,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":223,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",56.09,55.02,55.24,-0.23,1674000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":405,"percent_change":88,"volume":1175,"transactions":9,"vwap":1174},"2026-04-20",54.98,55.565,54.79,55.47,839100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",54.47,55.59,54.37,55.060001,1.23,2.28,1584700,{"date":1186,"open":21,"high":1187,"low":198,"close":188,"change":1167,"percent_change":1188,"volume":1189,"transactions":9,"vwap":188},"2026-04-16",54.41,-0.43,1147700,{"date":1191,"open":1165,"high":1165,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",53.785,54.060001,-0.94,-1.71,1444600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1079,"percent_change":1080,"volume":1203,"transactions":9,"vwap":1202},"2026-04-14",55.22,55.33,54.62,55,2438400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1165,"change":1209,"percent_change":794,"volume":1210,"transactions":9,"vwap":1165},"2026-04-13",54.38,55.07,54.225,0.37,2039300,{"date":1212,"open":383,"high":1213,"low":1214,"close":17,"change":1215,"percent_change":293,"volume":1216,"transactions":9,"vwap":17},"2026-04-10",54.945,54.48,0.065,900100,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",53.6,54.885,54.585,0.695,1.29,1701000,{"date":1226,"open":251,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-08",53.992,53.23,53.89,2.405,4.67,2736700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",51.12,51.635,50.94,51.485,0.055,0.11,1427900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":751,"volume":1249,"transactions":9,"vwap":1247},"2026-04-06",51.29,51.435,50.67,51.43,0.13,987600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":244,"percent_change":445,"volume":1256,"transactions":9,"vwap":1255},"2026-04-02",50.85,52.14,50.55,51.3,1060400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",51.32,52.19,51.27,51.69,0.88,1.73,1725300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",49.85,51.17,49.635,50.81,1.62,3.29,2358100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":983,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",50.38,50.466,49.044998,49.19,-1.19,1347600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":508,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",49.99,50.44,49.66,49.78,-0.37,1299200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",50.82,51.185,50.040001,50.15,-1.185,-2.31,1167900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":352,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",51.55,51.77,50.91,51.335,0.365,1495600,{"date":1309,"open":1310,"high":1311,"low":138,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-24",49.74,51.24,50.97,0.77,1.53,1052400,{"date":1317,"open":1318,"high":1235,"low":1319,"close":1320,"change":632,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-23",50.080002,49.96,50.2,2.41,1256500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",49.86,50.12,48.62,49.02,-0.97,-1.94,1383100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1285,"change":234,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1285},"2026-03-19",49.65,50.33,49.26,-0.64,1413700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":435,"volume":1346,"transactions":9,"vwap":1344},"2026-03-18",50.86,51.049999,50.27,50.31,-0.56,1423600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1209,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",51,51.188,50.48,50.87,0.19,1962900,{"date":1356,"open":1357,"high":1358,"low":1286,"close":1359,"change":96,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-16",50.95,51.115,50.68,1.02,1540200,{"date":1363,"open":1252,"high":1349,"low":1364,"close":1365,"change":982,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",49.92,50.17,-0.65,1045100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",51.41,51.5,50.46,50.5,-1.48,-2.85,1373800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":324,"percent_change":112,"volume":1383,"transactions":9,"vwap":1382},"2026-03-11",51.94,52.23,51.4,51.98,1453200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":991,"volume":1391,"transactions":9,"vwap":1389},"2026-03-10",52.2,52.9,51.97,52.07,-0.13,4488800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1386,"change":498,"percent_change":117,"volume":1397,"transactions":9,"vwap":1386},"2026-03-09",50.88,52.35,50.24,2377600,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-06",52.080002,51.25,51.58,-1.445,-2.73,2346400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1298,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",53.905,54.049999,52.52,53.025002,-1.255,1805500,{"date":1415,"open":1201,"high":1416,"low":403,"close":414,"change":1417,"percent_change":152,"volume":1418,"transactions":9,"vwap":414},"2026-03-04",54.77,0.02,1602300,{"date":1420,"open":21,"high":1214,"low":1421,"close":349,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":349},"2026-03-03",53.040001,-1.11,-2,1738600,{"date":1426,"open":412,"high":474,"low":1427,"close":1428,"change":547,"percent_change":96,"volume":1429,"transactions":9,"vwap":1428},"2026-03-02",54.23,55.37,1488500,{"date":1431,"open":1432,"high":1433,"low":1180,"close":1434,"change":846,"percent_change":1188,"volume":1435,"transactions":9,"vwap":1434},"2026-02-27",54.75,55.11,55.09,855700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1200,"change":643,"percent_change":127,"volume":1441,"transactions":9,"vwap":1200},"2026-02-26",55.17,55.39,54.315,1617700,{"date":1443,"open":1444,"high":798,"low":1432,"close":1207,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1207},"2026-02-25",55.97,-0.58,-1.04,1221100,{"date":1449,"open":1158,"high":1450,"low":1173,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-24",55.74,55.65,0.79,1.44,1030500,{"date":1456,"open":1457,"high":1005,"low":1458,"close":1459,"change":425,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-23",55.45,54.5,54.86,-1.4,3473900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":497,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",55.14,55.95,55.049999,55.64,0.63,1213900,{"date":1471,"open":1472,"high":1200,"low":1473,"close":931,"change":723,"percent_change":703,"volume":1474,"transactions":9,"vwap":931},"2026-02-19",54.71,54.67,1538600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1173,"change":1480,"percent_change":1417,"volume":1481,"transactions":9,"vwap":1173},"2026-02-18",54.97,55.395,54.55,0.01,971300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1020,"change":276,"percent_change":373,"volume":1487,"transactions":9,"vwap":1020},"2026-02-17",54.61,55.105,54.25,1538900,{"date":1489,"open":393,"high":1490,"low":1491,"close":1492,"change":52,"percent_change":122,"volume":1493,"transactions":9,"vwap":1492},"2026-02-13",55.48,54.17,55.12,1900200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":393,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":393},"2026-02-12",55.965,56.74,54.57,-1.01,-1.82,2575800,{"date":1503,"open":454,"high":799,"low":1132,"close":1467,"change":793,"percent_change":576,"volume":1504,"transactions":9,"vwap":1467},"2026-02-11",1997400,{"date":1506,"open":662,"high":1179,"low":1020,"close":1014,"change":1209,"percent_change":416,"volume":1507,"transactions":9,"vwap":1014},"2026-02-10",3554600,{"date":1509,"open":393,"high":1510,"low":1178,"close":1158,"change":1511,"percent_change":1209,"volume":1512,"transactions":9,"vwap":1158},"2026-02-09",55.147,0.2,2073100,{"date":1514,"open":200,"high":1515,"low":1516,"close":404,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":404},"2026-02-06",54.8,53.35,1.85,3.5,1279300,{"date":1521,"open":1410,"high":1522,"low":1523,"close":332,"change":275,"percent_change":276,"volume":1524,"transactions":9,"vwap":332},"2026-02-05",53.049999,52.24,1755400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":340,"change":1468,"percent_change":117,"volume":1530,"transactions":9,"vwap":340},"2026-02-04",52.7,53.269,52.295,2617900,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1517,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",51.57,52.78,52.39,0.95,2364400,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":576,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",50.6,51.53,51.44,1.36,2486400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1110,"volume":1552,"transactions":9,"vwap":1550},"2026-01-30",50.78,51.23,50.32,50.75,-0.45,1325400,{"date":1554,"open":1259,"high":1555,"low":1556,"close":1557,"change":314,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-29",51.54,50.56,51.2,0.59,1889500,{"date":1561,"open":1562,"high":1244,"low":1563,"close":1564,"change":457,"percent_change":518,"volume":1565,"transactions":9,"vwap":1564},"2026-01-28",51.15,50.65,50.9,1391500,{"date":1567,"open":1557,"high":1568,"low":1569,"close":1269,"change":303,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1269},"2026-01-27",51.37,50.792,0.1,1134500,{"date":1573,"open":1401,"high":1574,"low":1575,"close":1235,"change":1417,"percent_change":152,"volume":1576,"transactions":9,"vwap":1235},"2026-01-26",51.415,51.0099983,2704700,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":435,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",51.62,50.945,51.099998,-0.57,1544500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1417,"percent_change":152,"volume":1590,"transactions":9,"vwap":1589},"2026-01-22",52.049999,52.215,51.47,51.67,1146700,{"date":1592,"open":1304,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-21",51.945,50.8,51.65,1.13,2.24,1409600,{"date":1600,"open":1594,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",51.040001,50.36,50.52,-1.05,-2.04,2044000,{"date":1608,"open":1533,"high":1609,"low":1610,"close":1533,"change":313,"percent_change":693,"volume":1611,"transactions":9,"vwap":1533},"2026-01-16",51.78,51.364,994300,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1370,"change":352,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1370},"2026-01-15",50.92,51.615,1.42,1991400,{"date":1619,"open":1620,"high":1564,"low":1621,"close":1622,"change":1059,"percent_change":1115,"volume":1623,"transactions":9,"vwap":1622},"2026-01-14",50.7,50.265,50.69,992400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":643,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",50.59,50.815,50.45,50.74,0.52,945200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1351,"change":497,"percent_change":967,"volume":1637,"transactions":9,"vwap":1351},"2026-01-12",50,50.529,49.915,1089500,{"date":1639,"open":1334,"high":1396,"low":1334,"close":1640,"change":406,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-09",50.13,1.54,1346500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":255,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-08",48.88,49.395,48.745,49.37,0.82,793700,{"date":1652,"open":1653,"high":1296,"low":1654,"close":1655,"change":1656,"percent_change":1423,"volume":1657,"transactions":9,"vwap":1655},"2026-01-07",49.98,48.9,48.97,-1,1272600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":102,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-06",49.3,50.055,48.75,49.97,1.07,1936000,{"date":1667,"open":1668,"high":1288,"low":1668,"close":1669,"change":1558,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-05",48.96,49.44,1.21,4986200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":142,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-02",48.080002,48.89,47.93,48.85,2.22,1188300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":518,"percent_change":435,"volume":1686,"transactions":9,"vwap":1685},"2025-12-31",48.41,48.466,47.77,47.79,413200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1366,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",48.66,48.314,48.32,-1.33,620700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1655,"change":476,"percent_change":983,"volume":1699,"transactions":9,"vwap":1655},"2025-12-29",49.099998,49.31,48.866,669000,{"date":1701,"open":1660,"high":1660,"low":1702,"close":1336,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1336},"2025-12-26",49.09,0.03,0.06,345700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":313,"volume":1713,"transactions":9,"vwap":1711},"2025-12-24",49.2,49.305,49.07,49.23,0.08,387000,{"date":1715,"open":1328,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-23",49.239,48.955,49.15,0.105,0.21,3086700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1279,"change":1727,"percent_change":23,"volume":1728,"transactions":9,"vwap":1279},"2025-12-22",48.78,49.115,48.64,0.485,795400,{"date":1730,"open":1691,"high":1731,"low":1691,"close":1732,"change":643,"percent_change":22,"volume":1733,"transactions":9,"vwap":1732},"2025-12-19",48.676,48.56,1045200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1263,"volume":1741,"transactions":9,"vwap":1739},"2025-12-18",48.39,48.77,48.19,48.3,0.42,800300,{"date":1743,"open":1662,"high":1744,"low":1745,"close":1746,"change":1110,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-17",48.95,47.82,47.88,-1.8,796500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":457,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-16",49.029999,49.205,48.493,48.76,-0.55,2060200,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1751,"change":1080,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1751},"2025-12-15",49.43,48.84,-0.08,846500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1710,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1710},"2025-12-12",49.89,49.938,48.841,-0.68,-1.37,838900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":88,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-11",48.94,49.82,49.75,1.51,1934300,{"date":1779,"open":1674,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-10",49.245,48.050999,49.0099983,0.96,2,764100,{"date":1787,"open":1739,"high":1788,"low":1789,"close":1790,"change":674,"percent_change":425,"volume":1791,"transactions":9,"vwap":1790},"2025-12-09",48.595,48.029999,48.049999,545800,{"date":1793,"open":1754,"high":1773,"low":1794,"close":1795,"change":1080,"percent_change":1761,"volume":1796,"transactions":9,"vwap":1795},"2025-12-08",48.355,48.43,630000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":457,"percent_change":1755,"volume":1803,"transactions":9,"vwap":1802},"2025-12-05",48.71,48.765,48.425,48.47,795200,{"date":1805,"open":1806,"high":1807,"low":1691,"close":1808,"change":89,"percent_change":59,"volume":1809,"transactions":9,"vwap":1808},"2025-12-04",48.46,48.868,48.74,1118000,{"date":1811,"open":1812,"high":1732,"low":1813,"close":1814,"change":38,"percent_change":1670,"volume":1815,"transactions":9,"vwap":1814},"2025-12-03",48.040001,47.85,48.52,620100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1079,"percent_change":1080,"volume":1822,"transactions":9,"vwap":1821},"2025-12-02",48.25,48.26,47.71,47.94,644200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1445,"percent_change":1281,"volume":1829,"transactions":9,"vwap":1828},"2025-12-01",48.13,48.48,47.933,47.96,566200,{"date":1831,"open":1826,"high":1832,"low":1833,"close":1834,"change":107,"percent_change":723,"volume":1835,"transactions":9,"vwap":1834},"2025-11-28",48.605,48.31,48.54,306200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1739,"change":838,"percent_change":416,"volume":1841,"transactions":9,"vwap":1739},"2025-11-26",48.0099983,48.615,47.95,1019600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":23,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-25",47.18,48.055,46.985,47.98,2.13,664000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":102,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-24",46.58,47.14,46.43,46.98,1.14,685900,{"date":1859,"open":1860,"high":1861,"low":26,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-21",45.75,46.681,46.45,0.94,2.07,1116500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1195,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",46.96,47.2,45.48,45.51,-0.79,976500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":82,"percent_change":314,"volume":1880,"transactions":9,"vwap":1879},"2025-11-19",46.41,46.7,46.145,46.3,829900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":761,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-18",46.13,46.515,45.81,46.16,-0.26,1254700,{"date":1890,"open":1855,"high":1891,"low":1892,"close":1893,"change":172,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-17",47.099998,46.12,46.28,-1.51,761000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":761,"percent_change":991,"volume":1902,"transactions":9,"vwap":1901},"2025-11-14",46.63,47.365,46.57,46.99,1072700,{"date":1904,"open":1905,"high":1739,"low":1855,"close":1906,"change":732,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",48.175,47.11,-2.22,899200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":643,"percent_change":22,"volume":1915,"transactions":9,"vwap":1914},"2025-11-12",48.02,48.51,47.985,48.18,909600,{"date":1917,"open":1918,"high":1918,"low":1684,"close":1919,"change":566,"percent_change":1146,"volume":1920,"transactions":9,"vwap":1919},"2025-11-11",48.15,47.92,602400,{"date":1922,"open":1825,"high":1923,"low":1924,"close":1825,"change":1209,"percent_change":1313,"volume":1925,"transactions":9,"vwap":1825},"2025-11-10",48.305,47.6,1025200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1570,"percent_change":1720,"volume":1932,"transactions":9,"vwap":1931},"2025-11-07",47.38,47.84,47.044998,47.76,1257600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":846,"percent_change":1109,"volume":1939,"transactions":9,"vwap":1938},"2025-11-06",48.14,48.24,47.495,47.66,1066200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":787,"percent_change":905,"volume":1946,"transactions":9,"vwap":1945},"2025-11-05",47.53,48.185,47.355,47.9,1215300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-04",47.61,47.81,47.253,47.63,-0.49,-1.02,911000,{"date":1957,"open":1958,"high":1958,"low":1684,"close":1959,"change":990,"percent_change":476,"volume":1960,"transactions":9,"vwap":1959},"2025-11-03",48.27,48.12,718900,{"date":1962,"open":1789,"high":1963,"low":1964,"close":1819,"change":191,"percent_change":45,"volume":1965,"transactions":9,"vwap":1819},"2025-10-31",48.49,47.935,1088000,{"date":1967,"open":1968,"high":1645,"low":1828,"close":1789,"change":518,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1789},"2025-10-30",48.099998,-1.09,1026800,{"date":1972,"open":1973,"high":1974,"low":1936,"close":1732,"change":643,"percent_change":22,"volume":1975,"transactions":9,"vwap":1732},"2025-10-29",48.45,49.080002,1402200,{"date":1977,"open":1978,"high":1799,"low":1979,"close":1739,"change":275,"percent_change":1289,"volume":1980,"transactions":9,"vwap":1739},"2025-10-28",48.5,48.22,3486700,{"date":1982,"open":1983,"high":1983,"low":1819,"close":1826,"change":1984,"percent_change":693,"volume":1985,"transactions":9,"vwap":1826},"2025-10-27",48.8,0.15,745400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":255,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-24",48.44,48.6,48.325,48.33,0.83,787300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1676,"change":256,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1676},"2025-10-23",47.29,47.995,47.16,1.59,1613500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1844,"change":1656,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1844},"2025-10-22",48.29,48.42,47.042,-2.08,1236700,{"date":2009,"open":1746,"high":2010,"low":1942,"close":1914,"change":643,"percent_change":22,"volume":2011,"transactions":9,"vwap":1914},"2025-10-21",48.255,580800,{"date":2013,"open":1924,"high":2014,"low":2015,"close":1919,"change":256,"percent_change":1999,"volume":2016,"transactions":9,"vwap":1919},"2025-10-20",48,47.585,485100,{"date":2018,"open":1998,"high":2019,"low":2020,"close":2021,"change":324,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-17",47.48,46.92,47.17,-0.19,597800,{"date":2025,"open":1919,"high":2026,"low":2027,"close":2028,"change":477,"percent_change":1969,"volume":2029,"transactions":9,"vwap":2028},"2025-10-16",48.007,47.040001,47.26,880100,{"date":2031,"open":1789,"high":2032,"low":2033,"close":2034,"change":612,"percent_change":1984,"volume":2035,"transactions":9,"vwap":2034},"2025-10-15",48.269,47.33,47.78,684400,{"date":2037,"open":1898,"high":2038,"low":2039,"close":1820,"change":1053,"percent_change":1543,"volume":2040,"transactions":9,"vwap":1820},"2025-10-14",47.99,46.495,568400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-13",46.9,47.34,46.83,47.07,0.65,1.4,693900,{"date":2051,"open":1950,"high":2014,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-10",46.38,46.42,-1.22,-2.56,1109600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":385,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-09",48.37,48.421,47.54,47.64,-1.31,642800,{"date":2066,"open":2067,"high":1739,"low":1942,"close":1958,"change":967,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1958},"2025-10-08",47.73,1.47,738700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":802,"percent_change":362,"volume":2076,"transactions":9,"vwap":2075},"2025-10-07",48.11,48.23,47.4,47.57,901800,{"date":2078,"open":2079,"high":1979,"low":2080,"close":2081,"change":1417,"percent_change":152,"volume":2082,"transactions":9,"vwap":2081},"2025-10-06",48.155,47.74,47.97,507000,{"date":2084,"open":2014,"high":2010,"low":2085,"close":1840,"change":304,"percent_change":1353,"volume":2086,"transactions":9,"vwap":1840},"2025-10-03",47.8,679600,{"date":2088,"open":2080,"high":2038,"low":2089,"close":2090,"change":751,"percent_change":102,"volume":2091,"transactions":9,"vwap":2090},"2025-10-02",47.389,47.86,713800,{"date":2093,"open":2094,"high":2095,"low":1899,"close":1949,"change":1079,"percent_change":1080,"volume":2096,"transactions":9,"vwap":1949},"2025-10-01",47.39,47.775,1348800,{"date":2098,"open":1996,"high":2099,"low":1869,"close":1952,"change":793,"percent_change":2100,"volume":1815,"transactions":9,"vwap":1952},"2025-09-30",47.675,0.8,{"date":2102,"open":2103,"high":2103,"low":2027,"close":2104,"change":692,"percent_change":793,"volume":2105,"transactions":9,"vwap":2104},"2025-09-29",47.43,47.25,650300,{"date":2107,"open":2108,"high":1998,"low":2108,"close":2046,"change":416,"percent_change":1453,"volume":2109,"transactions":9,"vwap":2046},"2025-09-26",46.49,558600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1167,"percent_change":1953,"volume":2116,"transactions":9,"vwap":2115},"2025-09-25",46.27,46.51,46.0099983,46.4,664400,{"date":2118,"open":2021,"high":2119,"low":2120,"close":1898,"change":384,"percent_change":508,"volume":2121,"transactions":9,"vwap":1898},"2025-09-24",47.19,46.522,741500,{"date":2123,"open":2124,"high":1942,"low":2045,"close":1855,"change":1761,"percent_change":112,"volume":2125,"transactions":9,"vwap":1855},"2025-09-23",47.24,648600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":107,"percent_change":96,"volume":2132,"transactions":9,"vwap":2131},"2025-09-22",46.65,47.165,46.555,47.060001,726900,{"date":2134,"open":2119,"high":2119,"low":1852,"close":2135,"change":990,"percent_change":603,"volume":2136,"transactions":9,"vwap":2135},"2025-09-19",46.82,637900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1868,"change":352,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1868},"2025-09-18",46.37,47.115,46.23,1.56,952000,{"date":2145,"open":1898,"high":2021,"low":2146,"close":2147,"change":846,"percent_change":477,"volume":2148,"transactions":9,"vwap":2147},"2025-09-17",45.97,46.24,1247700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1887,"percent_change":1345,"volume":2155,"transactions":9,"vwap":2154},"2025-09-16",46.87,46.88,46.33,46.48,768700,{"date":2157,"open":2158,"high":1868,"low":2159,"close":2160,"change":89,"percent_change":127,"volume":2161,"transactions":9,"vwap":2160},"2025-09-15",46.73,46.56,46.74,463600,{"date":2163,"open":2164,"high":1891,"low":2165,"close":2165,"change":373,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-12",47.0050011,46.52,-1.32,641400,{"date":2169,"open":2154,"high":2170,"low":2053,"close":1853,"change":88,"percent_change":1999,"volume":2171,"transactions":9,"vwap":1853},"2025-09-11",47.275,926900,{"date":2173,"open":2174,"high":2128,"low":2175,"close":2115,"change":1740,"percent_change":703,"volume":2176,"transactions":9,"vwap":2115},"2025-09-10",46.14,46.060001,803900,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":373,"percent_change":1692,"volume":2182,"transactions":9,"vwap":2181},"2025-09-09",46.6,45.78,45.98,576500,{"date":2184,"open":2158,"high":2185,"low":2186,"close":2179,"change":1080,"percent_change":324,"volume":2187,"transactions":9,"vwap":2179},"2025-09-08",46.79,46.39,712800,{"date":2189,"open":2190,"high":1901,"low":2191,"close":2192,"change":1480,"percent_change":1417,"volume":2193,"transactions":9,"vwap":2192},"2025-09-05",46.77,46.040001,46.64,1071300,{"date":2195,"open":2175,"high":1898,"low":2196,"close":1898,"change":352,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1898},"2025-09-04",45.885,1.57,2874600,{"date":2200,"open":1883,"high":2174,"low":2201,"close":2202,"change":566,"percent_change":779,"volume":2203,"transactions":9,"vwap":2202},"2025-09-03",45.62,45.91,594900,{"date":2205,"open":2202,"high":2206,"low":2207,"close":1892,"change":244,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1892},"2025-09-02",46.125,45.63,-0.84,697700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2113,"change":2215,"percent_change":897,"volume":2216,"transactions":9,"vwap":2113},"2025-08-29",46.91,46.913,46.315,-0.42,617400,{"date":2218,"open":1891,"high":1891,"low":2219,"close":2220,"change":612,"percent_change":1984,"volume":2221,"transactions":9,"vwap":2220},"2025-08-28",46.725,46.93,629200,{"date":2223,"open":2224,"high":2225,"low":2128,"close":2226,"change":1417,"percent_change":152,"volume":2227,"transactions":9,"vwap":2226},"2025-08-27",46.76,46.95,46.86,639700,{"date":2229,"open":2230,"high":2231,"low":2115,"close":2232,"change":693,"percent_change":416,"volume":2233,"transactions":9,"vwap":2232},"2025-08-26",46.55,46.89,46.84,525500,{"date":2235,"open":2045,"high":2236,"low":2237,"close":2238,"change":384,"percent_change":445,"volume":2239,"transactions":9,"vwap":2238},"2025-08-25",46.94,46.5,46.53,786900,{"date":2241,"open":2242,"high":2124,"low":2243,"close":2152,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2152},"2025-08-22",46.049999,46.029999,1.1,2.4,1422900,{"date":2248,"open":2249,"high":2250,"low":2201,"close":2180,"change":324,"percent_change":1160,"volume":2251,"transactions":9,"vwap":2180},"2025-08-21",45.66,45.959,669500,{"date":2253,"open":2254,"high":2141,"low":2255,"close":2256,"change":1146,"percent_change":1033,"volume":2257,"transactions":9,"vwap":2256},"2025-08-20",46.21,45.67,45.87,846400,{"date":2259,"open":1883,"high":2260,"low":1892,"close":2261,"change":1140,"percent_change":1209,"volume":2262,"transactions":9,"vwap":2261},"2025-08-19",46.635,46.31,1134300,{"date":2264,"open":2242,"high":2265,"low":2266,"close":2174,"change":293,"percent_change":643,"volume":2267,"transactions":9,"vwap":2174},"2025-08-18",46.163,45.92,663300,{"date":2269,"open":2165,"high":2179,"low":2270,"close":2271,"change":2215,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-15",45.981,46.02,-0.9,509800,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":529,"volume":2280,"transactions":9,"vwap":2278},"2025-08-14",46.75,46.255,46.44,-0.67,1242900,{"date":2282,"open":2151,"high":2283,"low":2284,"close":1906,"change":723,"percent_change":1664,"volume":2285,"transactions":9,"vwap":1906},"2025-08-13",47.15,46.385,1605600,{"date":2287,"open":2288,"high":2192,"low":2289,"close":2290,"change":653,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-12",45.8,45.69,46.61,2.44,2211200,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":991,"percent_change":1755,"volume":2298,"transactions":9,"vwap":2297},"2025-08-11",45.85,45.295,45.5,1024200,{"date":2300,"open":2301,"high":2302,"low":2201,"close":1860,"change":692,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1860},"2025-08-08",45.73,46.051998,0.39,709000,{"date":2306,"open":2202,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1053,"volume":2311,"transactions":9,"vwap":2309},"2025-08-07",46,45.32,45.57,0.29,961600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1887,"percent_change":1582,"volume":2318,"transactions":9,"vwap":2317},"2025-08-06",45.41,45.43,44.99,45.28,779800,{"date":2320,"open":2297,"high":2249,"low":2321,"close":2322,"change":82,"percent_change":693,"volume":2323,"transactions":9,"vwap":2322},"2025-08-05",44.951,45.54,996800,{"date":2325,"open":2326,"high":2297,"low":2327,"close":2328,"change":2303,"percent_change":132,"volume":2329,"transactions":9,"vwap":2328},"2025-08-04",45.34,45.19,45.4,623700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1768,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-01",44.95,45.186,44.28,45.0099983,-1.49,1103300,{"date":2339,"open":2340,"high":2341,"low":26,"close":2289,"change":674,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2289},"2025-07-31",45.76,46.07,-0.82,1506200,{"date":2345,"open":1876,"high":2346,"low":2347,"close":2341,"change":603,"percent_change":1366,"volume":2348,"transactions":9,"vwap":2341},"2025-07-30",46.505,45.835,762200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2139,"change":476,"percent_change":373,"volume":2354,"transactions":9,"vwap":2139},"2025-07-29",46.72,46.78,46.142,865200,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1160,"percent_change":1188,"volume":2360,"transactions":9,"vwap":2359},"2025-07-28",46.97,46.537,46.66,998200,{"date":2362,"open":1893,"high":2043,"low":2254,"close":2226,"change":406,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2226},"2025-07-25",1.65,856900,{"date":2366,"open":2367,"high":2139,"low":2114,"close":2368,"change":1059,"percent_change":1159,"volume":2369,"transactions":9,"vwap":2368},"2025-07-24",46.165,46.099998,714800,{"date":2371,"open":2288,"high":2372,"low":2288,"close":2373,"change":1558,"percent_change":1223,"volume":2374,"transactions":9,"vwap":2373},"2025-07-23",46.176,46.15,1617200,{"date":2376,"open":2377,"high":2207,"low":2378,"close":2379,"change":1740,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-22",45.2,44.85,45.56,0.93,836100,{"date":2383,"open":2201,"high":2255,"low":2384,"close":2385,"change":476,"percent_change":1337,"volume":2386,"transactions":9,"vwap":2385},"2025-07-21",45.115,45.14,1140800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2315,"change":303,"percent_change":1240,"volume":2392,"transactions":9,"vwap":2315},"2025-07-18",45.65,45.691,45.21,899100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1452,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-17",44.8,45.45,44.75,45.38,1.77,1082200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1240,"percent_change":751,"volume":2407,"transactions":9,"vwap":2406},"2025-07-16",44.65,44.67,43.865,44.59,1194200,{"date":2409,"open":2410,"high":2327,"low":2411,"close":2412,"change":742,"percent_change":732,"volume":2413,"transactions":9,"vwap":2412},"2025-07-15",45.17,44.465,44.48,754200,{"date":2415,"open":2378,"high":2416,"low":2404,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-14",45.040001,44.96,0,615100,{"date":2421,"open":2422,"high":2416,"low":2423,"close":2417,"change":1390,"percent_change":476,"volume":2424,"transactions":9,"vwap":2417},"2025-07-11",44.84,44.74,595100,{"date":2426,"open":2378,"high":2427,"low":2428,"close":2429,"change":107,"percent_change":22,"volume":2430,"transactions":9,"vwap":2429},"2025-07-10",45.335,44.78,45.09,899000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2378,"change":415,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2378},"2025-07-09",44.71,44.875,44.335,0.81,893900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1570,"percent_change":191,"volume":2444,"transactions":9,"vwap":2443},"2025-07-08",44.46,44.66,44.19,44.49,737000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":223,"percent_change":519,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",44.63,44.851,44.12,44.39,917200,{"date":2453,"open":2403,"high":2454,"low":2455,"close":2395,"change":693,"percent_change":967,"volume":2456,"transactions":9,"vwap":2395},"2025-07-03",44.88,44.575,554000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2443,"change":127,"percent_change":1664,"volume":2462,"transactions":9,"vwap":2443},"2025-07-02",44.040001,44.515,43.91,1080000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1072,"percent_change":916,"volume":2469,"transactions":9,"vwap":2468},"2025-07-01",43.4,44.35,43.32,44.02,1076500,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":1115,"percent_change":1167,"volume":2475,"transactions":9,"vwap":2474},"2025-06-30",43.8,43.46,43.58,834400,{"date":2477,"open":2478,"high":2461,"low":2479,"close":2480,"change":838,"percent_change":88,"volume":2481,"transactions":9,"vwap":2480},"2025-06-27",43.43,43.38,43.68,626000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1558,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-26",42.93,43.405,42.913,43.36,1.38,597700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1289,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-25",43.21,43.33,42.68,42.77,-0.86,587600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":159,"percent_change":1223,"volume":2504,"transactions":9,"vwap":2503},"2025-06-24",42.96,43.2,42.652,43.14,2249900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":498,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-23",41.93,42.63,41.65,42.59,1.48,810900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1115,"percent_change":846,"volume":2519,"transactions":9,"vwap":2518},"2025-06-20",42.33,42.4,41.79,41.97,594200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":152,"percent_change":1570,"volume":2526,"transactions":9,"vwap":2525},"2025-06-18",42.029999,42.507,42.0099983,42.07,727700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2522,"change":567,"percent_change":743,"volume":2532,"transactions":9,"vwap":2522},"2025-06-17",42.21,42.428,41.99,682100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":192,"percent_change":1360,"volume":2539,"transactions":9,"vwap":2538},"2025-06-16",42.34,42.65,42.26,42.39,505800,{"date":2541,"open":2542,"high":2538,"low":2543,"close":2544,"change":373,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-13",42.09,41.785,41.96,-1.46,900400,{"date":2548,"open":2549,"high":2536,"low":2550,"close":2551,"change":612,"percent_change":313,"volume":2552,"transactions":9,"vwap":2551},"2025-06-12",42.23,42.14,42.58,545200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":112,"percent_change":802,"volume":2559,"transactions":9,"vwap":2558},"2025-06-11",42.67,42.79,42.36,42.51,579700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2494,"change":612,"percent_change":313,"volume":2565,"transactions":9,"vwap":2494},"2025-06-10",42.71,42.735,42.35,780700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":1079,"percent_change":1059,"volume":2571,"transactions":9,"vwap":2570},"2025-06-09",42.76,42.89,42.61,502300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2508,"change":1740,"percent_change":23,"volume":2577,"transactions":9,"vwap":2508},"2025-06-06",42.64,42.8,42.49,797800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2529,"change":152,"percent_change":304,"volume":2583,"transactions":9,"vwap":2529},"2025-06-05",42.24,42.435,41.95,1024600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1480,"percent_change":1417,"volume":2590,"transactions":9,"vwap":2589},"2025-06-04",42.22,42.405,42.15,42.17,760100,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":2068,"volume":2597,"transactions":9,"vwap":2595},"2025-06-03",41.5,42.208,42.16,0.61,1266300,{"date":2599,"open":2509,"high":2600,"low":2601,"close":2602,"change":152,"percent_change":1570,"volume":2603,"transactions":9,"vwap":2602},"2025-06-02",41.71,41.040001,41.55,749200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":761,"percent_change":476,"volume":2610,"transactions":9,"vwap":2609},"2025-05-30",41.45,41.64,41.125,41.51,666900,{"date":2612,"open":2613,"high":2544,"low":2614,"close":2615,"change":1417,"percent_change":303,"volume":2616,"transactions":9,"vwap":2615},"2025-05-29",41.89,41.29,41.63,905200,{"date":2618,"open":2529,"high":2549,"low":2619,"close":2620,"change":742,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-28",41.525,41.61,-1.14,1228700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2542,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2542},"2025-05-27",41.67,42.12,41.44,0.89,2.16,1243800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1703,"percent_change":612,"volume":2637,"transactions":9,"vwap":2636},"2025-05-23",40.64,41.36,40.61,41.2,860400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1115,"percent_change":846,"volume":2644,"transactions":9,"vwap":2643},"2025-05-22",41.09,41.43,40.88,41.17,840100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2208,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-21",41.69,41.98,41.23,41.27,-1.99,722200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":846,"percent_change":1582,"volume":2659,"transactions":9,"vwap":2658},"2025-05-20",42.13,42.345,41.984,42.11,538100,{"date":2661,"open":2662,"high":2516,"low":2663,"close":2564,"change":1059,"percent_change":761,"volume":2664,"transactions":9,"vwap":2564},"2025-05-19",41.84,41.806,539900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2516,"change":96,"percent_change":1152,"volume":2670,"transactions":9,"vwap":2516},"2025-05-16",42.080002,42.425,41.82,700900,{"date":2672,"open":2615,"high":2648,"low":2673,"close":2613,"change":1248,"percent_change":693,"volume":2674,"transactions":9,"vwap":2613},"2025-05-15",41.585,737700,{"date":2676,"open":2677,"high":2531,"low":2678,"close":2679,"change":2680,"percent_change":674,"volume":2681,"transactions":9,"vwap":2679},"2025-05-14",41.88,41.68,41.76,-0.16,760500,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":415,"percent_change":132,"volume":2687,"transactions":9,"vwap":2686},"2025-05-13",41.66,42.29,41.92,3443100,{"date":2689,"open":2600,"high":2690,"low":2691,"close":2692,"change":2048,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-12",41.81,41.22,41.56,3.49,4345900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1240,"percent_change":787,"volume":2701,"transactions":9,"vwap":2700},"2025-05-09",40.17,40.28,39.85,40.16,1109900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1001,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-08",39.69,40.42,39.6,40.049999,1.86,869000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":293,"percent_change":693,"volume":2716,"transactions":9,"vwap":2715},"2025-05-07",39.44,39.55,39.09,39.32,788000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":674,"percent_change":1135,"volume":2723,"transactions":9,"vwap":2722},"2025-05-06",39.19,39.52,39.094002,39.2,646700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1761,"percent_change":1160,"volume":2730,"transactions":9,"vwap":2729},"2025-05-05",39.37,39.87,39.28,39.58,967600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1992,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-02",39.33,39.887,39.24,39.66,2.14,1941900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":59,"percent_change":943,"volume":2745,"transactions":9,"vwap":2744},"2025-05-01",38.63,39.255,38.56,38.83,905800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":107,"percent_change":1468,"volume":2752,"transactions":9,"vwap":2751},"2025-04-30",37.63,38.461,37.38,38.38,1981900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1720,"percent_change":159,"volume":2759,"transactions":9,"vwap":2758},"2025-04-29",37.81,38.297,37.61,38.14,542800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1079,"percent_change":1059,"volume":1803,"transactions":9,"vwap":2765},"2025-04-28",38.0099983,38.295,37.57,37.93,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1080,"percent_change":1159,"volume":2772,"transactions":9,"vwap":2771},"2025-04-25",37.84,38.095001,37.705,37.95,500100,{"date":181,"open":2774,"high":2775,"low":177,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},36.87,38.099998,37.99,1.12,3.04,778300]