[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFIX":3,"homepage-market-summary":30,"stock-historical-PFIX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFIX","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},"Simplify Interest Rate Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.787,1.2,"Monthly",{"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},67.15,67.49,67.625,66.58,67.32,-0.17,-0.25,290146.809794,68,41.365,436092.9368978048,96.8,1358,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,113,117,122,127,132,137,142,147],{"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":22,"price":112,"is_up":67},"Healthcare","XLV",167.09,{"name":114,"etf":115,"change":14,"price":116,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},373673,136390527.161349,21.43,"2025-04-24",[181,184,193,203,214,224,234,245,256,266,276,287,298,309,320,330,341,351,361,372,383,392,403,414,425,434,444,454,464,473,482,492,503,513,522,531,541,550,561,572,582,590,599,608,619,628,634,643,653,663,674,685,694,704,712,721,732,743,752,763,772,781,788,797,804,810,817,822,831,840,847,855,863,871,880,888,897,906,913,921,928,936,944,951,957,964,971,980,988,994,1002,1010,1017,1025,1032,1037,1044,1052,1059,1067,1074,1081,1087,1092,1098,1104,1112,1119,1125,1132,1139,1148,1155,1161,1170,1177,1185,1193,1201,1208,1215,1222,1229,1236,1243,1248,1255,1261,1270,1276,1284,1291,1300,1308,1315,1321,1325,1332,1340,1347,1354,1361,1368,1372,1378,1383,1390,1395,1401,1407,1415,1423,1432,1440,1447,1454,1462,1469,1474,1479,1484,1492,1498,1503,1508,1515,1520,1525,1533,1538,1545,1549,1554,1560,1568,1572,1577,1583,1590,1598,1606,1611,1617,1623,1627,1630,1636,1641,1646,1650,1658,1665,1671,1678,1684,1690,1695,1703,1709,1716,1723,1730,1736,1741,1748,1754,1760,1766,1772,1777,1785,1791,1798,1804,1808,1812,1817,1822,1828,1834,1839,1847,1852,1858,1863,1867,1873,1876,1881,1885,1889,1895,1899,1903,1908,1914,1919,1924,1928,1933,1936,1941,1946,1953,1957,1962,1967,1970,1977,1984,1990,1995,1999,2006,2012,2017,2024,2031,2037,2043,2048,2054,2058,2062,2069,2075,2081,2086,2090,2096,2103,2108,2117,2123,2131,2139,2147,2155,2163,2170,2178,2185,2192,2199,2205,2211,2217,2224,2231,2239,2245,2252,2259,2266,2273,2280,2285,2292,2299,2307,2314,2320,2326,2333,2340,2347,2356,2362,2370,2379,2388,2396,2403,2410,2416,2421,2428,2436,2443,2449,2457,2464,2469,2476,2480,2487,2493,2497,2504,2511,2520,2525,2532,2538,2544,2550,2555,2563,2568,2575,2578,2583,2589,2598,2606,2612,2620,2627,2633,2639,2647,2654,2661,2670,2677,2683,2688,2695,2703,2709,2715,2721,2726,2731,2738],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3579,67.0596,{"date":185,"open":186,"high":25,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",65.45,65.3238,2.22,3.41,542104.251173,5788,67.1018,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",63.65,65.1,63.0501,0.83,1.29,280528.169985,3733,64.1297,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",63.98,64.8999,62.89,64.27,1.38,2.19,456041.352652,5721,63.9141,{"date":215,"open":216,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",61.97,63.07,61.77,0.82,1.32,251812.053332,2569,62.4964,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":209,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",60.36,62.5,60.005,62.07,2.27,269325.426546,2924,61.6182,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",59.6,60.86,59.075,60.69,2.26,3.87,246562.198674,2799,60.3181,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",57.39,59.29,56.74,58.43,0.93,1.62,422848.821767,3961,58.3792,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",55.57,57.5,54.96,2.74,5,242914.514768,3000,56.0572,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",53.12,55.55,54.76,1.76,3.32,198923.799413,2798,54.5266,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",52.65,53.38,52.485,53,-0.02,-0.04,137385.592667,1849,52.9825,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",53.2,53.5699,52.27,53.02,-0.21,-0.39,167787.632341,1985,53.0826,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",52.53,53.5799,52.52,53.23,0.95,1.82,190730.116068,2460,53.1927,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",51.5,52.589,51.31,52.28,-0.47,-0.89,503365.724564,4544,51.9816,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",53.27,52.07,52.75,-0.55,-1.03,167813.643497,1600,52.6092,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",52.86,53.4999,52.38,53.3,1.44,2.78,195030.369062,2997,53.0145,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",52.84,53.6868,51.86,-1.51,-2.83,155692.362902,2624,52.7127,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",52.74,53.68,53.37,-0.13,-0.24,70389.877342,1344,53.1693,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",52.95,53.92,52.42,53.5,1.33,2.55,130208.319488,1889,53.3476,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",51.11,52.5201,50.73,52.17,1.28,2.52,94811.781755,2013,51.6764,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":356,"percent_change":23,"volume":389,"transactions":390,"vwap":391},"2026-09-08",50.97,51.5043,50.8,50.89,41405.11582,1058,51.0857,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",51.48,51.925,51,51.02,-0.81,-1.56,77175.311457,1710,51.2076,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",51.68,52.4799,51.1,51.83,0.03,0.06,80839.278487,1462,51.5556,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",51.64,52.47,51.41,51.8,0.21,0.41,154896.84996,2136,51.8848,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":157,"volume":431,"transactions":432,"vwap":433},"2026-09-01",51.92,50.5,51.59,0.28,247522.707228,2866,51.1332,{"date":435,"open":436,"high":437,"low":438,"close":313,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",51.38,52.49,51.2399,0.96,1.91,89107.973048,2181,51.563,{"date":445,"open":446,"high":396,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",50.57,49.36,50.35,0.2,0.4,132802.623836,2254,50.1183,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",50.87,51.3506,50.15,-1,-1.96,238043.023202,3250,50.6553,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":199,"volume":470,"transactions":471,"vwap":472},"2026-08-26",50.58,51.8399,51.15,0.65,221970.834732,2073,51.2342,{"date":474,"open":475,"high":476,"low":428,"close":428,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",51.36,51.71,-1.53,-2.94,106038.519246,1589,51.1354,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",52.6,51.915,52.03,-1.26,-2.36,253821.658308,1521,52.1843,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",52.87,53.31,52.51,53.29,1.0657,2.04,210888.544923,2155,52.9633,{"date":504,"open":505,"high":506,"low":476,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",52.21,53.83,52.2243,0.8743,1.7,346877.895422,3181,52.1651,{"date":514,"open":515,"high":516,"low":468,"close":517,"change":488,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",52.1,52.57,51.35,-4.39,315389.443327,2684,51.6343,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":356,"percent_change":357,"volume":528,"transactions":529,"vwap":530},"2026-08-18",54.43,54.63,53.51,53.71,285006.980177,3360,53.941,{"date":532,"open":278,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",53.94,52.2033,53.84,1.99,3.84,223455.140399,2545,53.2084,{"date":542,"open":543,"high":365,"low":475,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",51.72,51.85,1.02,2.01,195969.554448,2217,51.7716,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",50.86,51.4763,50.45,50.83,-0.42,-0.82,208405.464163,2492,50.8627,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",51.65,51.89,51.04,51.25,-0.7,-1.35,307107.280574,3161,51.587,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",51.6,51.95,51.24,0.35,0.68,129213.900075,2383,51.6153,{"date":583,"open":584,"high":419,"low":584,"close":574,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",50.65,1.3,2.58,190680.037187,2743,51.443,{"date":591,"open":428,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",51.05,50.3,-0.43,-0.85,106063.267583,2404,50.8427,{"date":600,"open":601,"high":602,"low":601,"close":376,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",49.59,51.01,0.78,1.56,167005.566101,3069,50.5559,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",50.94,51.429,49.85,49.95,-1.46,-2.84,209426.119654,4329,50.5185,{"date":620,"open":621,"high":622,"low":418,"close":418,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",52.16,52.45,-1.06,-2.02,238090.335368,3190,51.9631,{"date":629,"open":416,"high":630,"low":394,"close":417,"change":107,"percent_change":135,"volume":631,"transactions":632,"vwap":633},"2026-08-03",52.92,492035.316555,4026,52.5716,{"date":635,"open":636,"high":363,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",50.81,52.23,1.55,3.06,267952.254885,3849,52.0272,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",50.33,50.68,49.895,1.15,2.32,367396.130084,3173,50.1982,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",47.25,50,49.53,2.41,5.11,94967.085758,1848,48.0228,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",47.37,47.91,47,47.12,-0.74,-1.55,104500.414626,1531,47.4118,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",48.03,48.3497,47.8501,47.86,-1.14,-2.33,98329.665281,1934,48.0739,{"date":686,"open":687,"high":688,"low":676,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",48.84,49,0.16,0.33,68616.635623,1021,48.5146,{"date":695,"open":696,"high":697,"low":698,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",48.86,48.88,48.35,0.6,1.24,93838.026919,2063,48.6844,{"date":705,"open":666,"high":706,"low":707,"close":706,"change":421,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",48.24,47.46,0.86,82032.175342,1610,47.7664,{"date":713,"open":714,"high":679,"low":715,"close":716,"change":52,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",47.45,47.4001,47.83,1.04,37937.349897,475,47.5742,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",46.75,47.55,46.645,47.34,0.64,1.37,47466.779574,786,47.167,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",46.46,46.915,46.07,46.7,-0.57,-1.21,62432.633573,1659,46.486,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":577,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",47.27,47.6,47.0647,0.75,64284.722239,1205,47.3899,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",47.02,47.17,46.74,46.92,0.18,0.39,116563.845694,1178,46.9655,{"date":764,"open":668,"high":765,"low":766,"close":756,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",47.18,46.61,-0.11,-0.23,66952.795963,729,46.9016,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":89,"percent_change":125,"volume":778,"transactions":779,"vwap":780},"2026-07-13",46.98,47.121107,46.6025,46.85,84095.086821,1208,46.853,{"date":782,"open":783,"high":667,"low":784,"close":785,"change":786,"percent_change":420,"volume":787,"transactions":9,"vwap":785},"2026-07-10",46.29,45.95,46.63,0.1,70300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",46.38,46.64,46.060001,46.53,-0.12,-0.26,33700,{"date":798,"open":799,"high":800,"low":801,"close":799,"change":802,"percent_change":421,"volume":803,"transactions":9,"vwap":799},"2026-07-08",46.65,47.099998,46.36,0.19,97500,{"date":805,"open":806,"high":734,"low":806,"close":734,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":734},"2026-07-07",44.83,1.8,4.03,146900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":449,"percent_change":59,"volume":816,"transactions":9,"vwap":815},"2026-07-06",44.46,44.93,44.22,44.66,137700,{"date":818,"open":815,"high":819,"low":820,"close":812,"change":758,"percent_change":421,"volume":821,"transactions":9,"vwap":812},"2026-07-02",45.07,44.080002,319000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",44.24,44.82,43.93,44.28,0.92,2.12,344300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",42.19,43.8,41.92,43.36,1.81,4.36,215500,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",42.46,41.55,-0.94,-2.21,122000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":727,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",42.4,43.0099983,41.96,42.49,1.53,337100,{"date":856,"open":857,"high":858,"low":26,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",41.75,42.265,41.85,-0.41,-0.97,444800,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",42.83,41.88,42.26,-1.84,-4.17,380900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",44.39,44.485,43.9,44.099998,-0.27,-0.61,226800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":95,"volume":887,"transactions":9,"vwap":885},"2026-06-22",43.89,44.595,43.6,44.37,0.85,426600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",43.5,43.608,42.52,43.52,-0.34,-0.78,352100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",44.3,44.76,43.45,43.86,-0.44,-0.99,586900,{"date":907,"open":813,"high":908,"low":909,"close":899,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-06-16",45.57,44.035,-0.98,-2.16,755000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":877,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",45.12,45.6,44.99,45.28,-0.59,662500,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":878,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",45.7,46.495,45.55,-1.32,338300,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",47.57,45.049999,46.16,-1.25,-2.64,677400,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",46.4,47.44,47.41,0.91,1.96,162200,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",47.42,46.5,-1.12,-2.35,306500,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":941,"percent_change":95,"volume":956,"transactions":9,"vwap":954},"2026-06-08",46.71,47.62,46.6,216300,{"date":958,"open":959,"high":960,"low":785,"close":953,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-06-05",47.029999,47.5,-0.03,-0.06,224200,{"date":965,"open":966,"high":967,"low":966,"close":756,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":756},"2026-06-04",45.8,46.99,0.54,1.17,373400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",45.99,46.76,45.932,46.2,0.165,0.36,834600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":758,"volume":987,"transactions":9,"vwap":985},"2026-06-02",46,46.24,45.53,46.035,0.085,741700,{"date":989,"open":990,"high":667,"low":991,"close":784,"change":992,"percent_change":904,"volume":993,"transactions":9,"vwap":784},"2026-06-01",46.67,45.85,-0.46,784000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":795,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",45.92,46.68,45.69,46.41,-0.56,239800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":990,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":990},"2026-05-28",48.155,48.837,46.34,-1.2,-2.51,1245300,{"date":1011,"open":1012,"high":688,"low":1013,"close":1014,"change":1015,"percent_change":478,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",48.61,47.59,47.87,-1.45,844500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":894,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",49.09,50.16,48.48,49.32,-0.68,1634500,{"date":1026,"open":613,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":910,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",50.43,49.21,49.66,-0.49,1228500,{"date":1033,"open":396,"high":396,"low":656,"close":458,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":458},"2026-05-21",-0.62,-1.22,312300,{"date":1038,"open":576,"high":1039,"low":428,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",51.96,50.77,-1.05,-2.03,707300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":88,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",51.52,52.049999,51.255,51.82,0.38,618300,{"date":1053,"open":428,"high":1046,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",50.0099983,51.44,1.12,2.23,737500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":942,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-15",49.49,50.48,49.145,50.32,4.05,354300,{"date":1068,"open":1021,"high":1069,"low":1070,"close":1071,"change":294,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",48.56,47.95,48.36,-0.8,179900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":157,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",48.27,48.75,47.99,1.14,179800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":135,"percent_change":439,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",47.96,48.2,47.85,194600,{"date":1088,"open":668,"high":1089,"low":1090,"close":1089,"change":52,"percent_change":717,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",47.74,46.86,202700,{"date":1093,"open":1094,"high":1095,"low":800,"close":655,"change":1096,"percent_change":669,"volume":1097,"transactions":9,"vwap":655},"2026-05-08",47.11,47.4,-0.35,91700,{"date":1099,"open":716,"high":1100,"low":946,"close":746,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":746},"2026-05-07",47.935,0.13,0.27,316500,{"date":1105,"open":1089,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",47.825,47.014999,47.47,-1.01,-2.08,270800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1021,"change":1050,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1021},"2026-05-05",48.26,48.52,48.18,0.79,274600,{"date":1120,"open":1121,"high":1114,"low":1122,"close":1123,"change":585,"percent_change":337,"volume":1124,"transactions":9,"vwap":1123},"2026-05-04",47.040001,47.00099945,48.099998,672800,{"date":1126,"open":1127,"high":1127,"low":799,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",47.88,46.8,-0.83,-1.74,421300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":604,"volume":1138,"transactions":9,"vwap":1136},"2026-04-30",46.72,47.65,47.63,0.73,494000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",46.3,46.95,46.048,46.9,1.08,2.36,327400,{"date":1149,"open":792,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":767,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",46.27,45.68,45.82,-0.05,250600,{"date":1156,"open":1157,"high":985,"low":1158,"close":1159,"change":173,"percent_change":1057,"volume":1160,"transactions":9,"vwap":1159},"2026-04-27",45.67,45.064999,45.87,280200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",45.029999,45.165,44.47,44.87,0.42,0.94,190700,{"date":1171,"open":815,"high":1166,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",44.13,44.45,-0.499,-1.11,525600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",44.4,44.95,44.949,0.104,0.23,176300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",44.42,45.15,44.845,-0.245,-0.54,393100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":252,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",44.69,45.56,44.68,45.09,0.72,273500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":885,"change":768,"percent_change":1206,"volume":1207,"transactions":9,"vwap":885},"2026-04-17",44.6,44.9,44,-0.52,1594500,{"date":1209,"open":1210,"high":1203,"low":1211,"close":1203,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1203},"2026-04-16",43.85,43.7,0.59,1.34,629300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":689,"percent_change":978,"volume":1221,"transactions":9,"vwap":1220},"2026-04-15",44.44,44.49,43.75,44.0099983,1687000,{"date":1223,"open":1224,"high":1225,"low":1210,"close":1210,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1210},"2026-04-14",44.75,45,-0.77,-1.73,317300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":878,"percent_change":568,"volume":1235,"transactions":9,"vwap":1234},"2026-04-13",45.3,45.449,44.5,44.62,1060000,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",45.34,45.060001,45.23,0,100000,{"date":1244,"open":819,"high":1245,"low":1246,"close":1240,"change":689,"percent_change":978,"volume":1247,"transactions":9,"vwap":1240},"2026-04-09",45.79,44.48,1168000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":819,"change":316,"percent_change":1253,"volume":1254,"transactions":9,"vwap":819},"2026-04-08",44.97,45.925,44.7,-1.94,2379700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":717,"percent_change":649,"volume":1260,"transactions":9,"vwap":1259},"2026-04-07",45.29,46.57,45.96,1580200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",45.25,45.64,44.88,44.92,-0.08,-0.18,779800,{"date":1271,"open":1272,"high":799,"low":1225,"close":1225,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1225},"2026-04-02",45.9,-0.5,-1.1,508700,{"date":1277,"open":792,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",46.23,45.14,45.5,-0.73,-1.58,1129900,{"date":1285,"open":726,"high":1286,"low":1287,"close":1278,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1278},"2026-03-31",47.81,45.98,-1.9,-3.95,778100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-30",47.94,48.29,47.531,48.13,-1.47,-2.96,699000,{"date":1301,"open":1302,"high":1303,"low":696,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",49.47,49.67,49.6,0.77,1.58,485300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1065,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",47.56,48.83,47.13,1.9,457000,{"date":1316,"open":801,"high":940,"low":1280,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",46.93,-0.07,-0.15,1214900,{"date":1322,"open":1083,"high":1323,"low":667,"close":667,"change":1096,"percent_change":669,"volume":1324,"transactions":9,"vwap":667},"2026-03-24",48.16,1405000,{"date":1326,"open":1327,"high":1116,"low":1144,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",47.66,47.35,-1.3,-2.67,571100,{"date":1333,"open":1334,"high":1335,"low":1279,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",45.16,49.2,48.65,3.82,8.52,1251200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":806,"change":1035,"percent_change":1345,"volume":1346,"transactions":9,"vwap":806},"2026-03-19",46.0050011,46.040001,44.19,-2.65,1678400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":96,"percent_change":1056,"volume":1353,"transactions":9,"vwap":1352},"2026-03-18",45.54,46.186,45.26,46.049999,746100,{"date":1355,"open":1356,"high":1357,"low":931,"close":1349,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1349},"2026-03-17",45.525,45.75,-0.1,-0.22,399700,{"date":1362,"open":1351,"high":1363,"low":1364,"close":1264,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1264},"2026-03-16",45.66,44.96,-0.93,-2,526300,{"date":1369,"open":1370,"high":756,"low":1250,"close":1258,"change":968,"percent_change":969,"volume":1371,"transactions":9,"vwap":1258},"2026-03-13",45.61,900700,{"date":1373,"open":996,"high":1374,"low":1375,"close":1376,"change":758,"percent_change":759,"volume":1377,"transactions":9,"vwap":1376},"2026-03-12",46.35,45.22,46.029999,1554000,{"date":1379,"open":1217,"high":1376,"low":1217,"close":991,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":991},"2026-03-11",2.38,5.48,632200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":430,"percent_change":469,"volume":1389,"transactions":9,"vwap":1388},"2026-03-10",43.38,43.73,42.71,43.47,937800,{"date":1391,"open":1217,"high":1225,"low":1392,"close":1393,"change":398,"percent_change":868,"volume":1394,"transactions":9,"vwap":1393},"2026-03-09",43.094002,43.19,1136800,{"date":1396,"open":1397,"high":1205,"low":1398,"close":1205,"change":969,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1205},"2026-03-06",43.26,43.215,2.73,1508200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":865,"change":157,"percent_change":585,"volume":1406,"transactions":9,"vwap":865},"2026-03-05",43.13,43.35,42.68,1168200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":398,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-04",42.65,42.86,41.875,42.28,-1.88,538900,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-03",43.68,42.51,43.09,0.88,2.08,1113200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-02",41.59,42.54,41.51,42.21,0.67,1.61,976600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":66,"volume":1439,"transactions":9,"vwap":1437},"2026-02-27",41.56,41.99,41.45,41.54,-0.3,473200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":860,"percent_change":861,"volume":1446,"transactions":9,"vwap":1445},"2026-02-26",42,42.25,41.78,41.84,387200,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1443,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2026-02-25",42.53,41.87,-0.36,-0.84,355200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1023,"volume":1461,"transactions":9,"vwap":1459},"2026-02-24",42.62,42.74,42.29,42.61,-0.29,205100,{"date":1463,"open":1410,"high":1464,"low":1465,"close":1466,"change":1438,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-23",43.15,42.31,42.9,-0.69,301900,{"date":1470,"open":1471,"high":875,"low":1471,"close":1472,"change":961,"percent_change":1318,"volume":1473,"transactions":9,"vwap":1472},"2026-02-20",42.78,43.2,549300,{"date":1475,"open":890,"high":890,"low":850,"close":1476,"change":1477,"percent_change":802,"volume":1478,"transactions":9,"vwap":1476},"2026-02-19",43.23,0.08,245600,{"date":1480,"open":1481,"high":1482,"low":865,"close":1464,"change":356,"percent_change":1438,"volume":1483,"transactions":9,"vwap":1464},"2026-02-18",43.25,43.43,161100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":409,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",43.21,43.65,42.93,43.28,0.07,382600,{"date":1493,"open":1494,"high":1495,"low":1476,"close":1481,"change":623,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1481},"2026-02-13",43.64,43.82,-2.39,477800,{"date":1499,"open":1263,"high":1351,"low":1220,"close":1500,"change":739,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",44.31,-2.66,561300,{"date":1504,"open":1280,"high":1272,"low":1334,"close":1505,"change":1506,"percent_change":690,"volume":1507,"transactions":9,"vwap":1505},"2026-02-11",45.52,0.15,228700,{"date":1509,"open":1264,"high":1510,"low":931,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-10",45.72,45.37,-1.48,-3.16,352900,{"date":1516,"open":1517,"high":1518,"low":976,"close":777,"change":430,"percent_change":699,"volume":1519,"transactions":9,"vwap":777},"2026-02-09",47.060001,47.195,451500,{"date":1521,"open":1522,"high":1523,"low":999,"close":1258,"change":795,"percent_change":1000,"volume":1524,"transactions":9,"vwap":1258},"2026-02-06",46.58,46.94,241300,{"date":1526,"open":954,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-05",47.77,46.73,46.83,-0.9,-1.89,551500,{"date":1534,"open":1535,"high":1527,"low":959,"close":1536,"change":1318,"percent_change":1319,"volume":1537,"transactions":9,"vwap":1536},"2026-02-04",47.43,47.73,373700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":410,"percent_change":1101,"volume":1544,"transactions":9,"vwap":1543},"2026-02-03",48,48.28,47.391,47.8,505100,{"date":1546,"open":765,"high":1089,"low":766,"close":1089,"change":1102,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1089},"2026-02-02",0.57,456200,{"date":1550,"open":1134,"high":1108,"low":1551,"close":1108,"change":1552,"percent_change":440,"volume":1553,"transactions":9,"vwap":1108},"2026-01-30",46.47,0.89,209000,{"date":1555,"open":1556,"high":1090,"low":1557,"close":1522,"change":38,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1522},"2026-01-29",46.62,45.89,1.26,457600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":982,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":982},"2026-01-28",46.099998,46.49,45.88,0.29,0.63,549800,{"date":1569,"open":1351,"high":1570,"low":1204,"close":1570,"change":786,"percent_change":89,"volume":1571,"transactions":9,"vwap":1570},"2026-01-27",45.71,876600,{"date":1573,"open":984,"high":1574,"low":1239,"close":1370,"change":1206,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1370},"2026-01-26",45.695,-1.13,386000,{"date":1578,"open":1006,"high":1579,"low":1580,"close":1581,"change":556,"percent_change":1530,"volume":1582,"transactions":9,"vwap":1581},"2026-01-23",46.82,45.97,46.13,445600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":567,"percent_change":1512,"volume":1589,"transactions":9,"vwap":1588},"2026-01-22",46.725,47.374,46.39,46.55,427700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":655,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":655},"2026-01-21",48.31,48.631,47.109,-1.82,-3.71,574500,{"date":1599,"open":1600,"high":1601,"low":1076,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-20",48.99,49.225,49.07,2.75,5.94,898700,{"date":1607,"open":1287,"high":1608,"low":984,"close":1609,"change":759,"percent_change":886,"volume":1610,"transactions":9,"vwap":1609},"2026-01-16",46.761,46.32,727700,{"date":1612,"open":916,"high":1613,"low":1280,"close":1614,"change":1615,"percent_change":1438,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",46.33,45.93,-0.14,614800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":736,"change":894,"percent_change":1281,"volume":1622,"transactions":9,"vwap":736},"2026-01-14",46.79,46.937,45.91,347300,{"date":1624,"open":1144,"high":1625,"low":1587,"close":999,"change":66,"percent_change":477,"volume":1626,"transactions":9,"vwap":999},"2026-01-13",47.325,571200,{"date":1628,"open":757,"high":1312,"low":1609,"close":1312,"change":1420,"percent_change":1313,"volume":1629,"transactions":9,"vwap":1312},"2026-01-12",499900,{"date":1631,"open":1108,"high":1108,"low":1580,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-09",46.25,-0.713,-1.52,390200,{"date":1637,"open":959,"high":800,"low":734,"close":1638,"change":1639,"percent_change":430,"volume":1640,"transactions":9,"vwap":1638},"2026-01-08",46.963,0.133,311000,{"date":1642,"open":1529,"high":1643,"low":1644,"close":1529,"change":669,"percent_change":399,"volume":1645,"transactions":9,"vwap":1529},"2026-01-07",47.07,46.080002,504000,{"date":1647,"open":1083,"high":1084,"low":655,"close":930,"change":738,"percent_change":1648,"volume":1649,"transactions":9,"vwap":930},"2026-01-06",-1.18,792900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1041,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-05",48.59,48.679,47.605,48.14,-2.13,539200,{"date":1659,"open":1660,"high":1061,"low":1661,"close":1662,"change":1558,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-02",48.3,47.9,49.19,2.63,535200,{"date":1666,"open":1667,"high":1668,"low":1523,"close":1668,"change":1669,"percent_change":379,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",47.0099983,47.93,1.18,720000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":723,"change":1565,"percent_change":1676,"volume":1677,"transactions":9,"vwap":723},"2025-12-30",46.96,47.275,46.48,0.62,492100,{"date":1679,"open":1667,"high":1680,"low":734,"close":734,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":734},"2025-12-29",47.3,-0.75,-1.59,618600,{"date":1685,"open":1643,"high":1686,"low":1687,"close":1688,"change":802,"percent_change":450,"volume":1689,"transactions":9,"vwap":1688},"2025-12-26",47.795,46.272,47.21,394200,{"date":1691,"open":946,"high":1692,"low":667,"close":754,"change":557,"percent_change":1693,"volume":1694,"transactions":9,"vwap":754},"2025-12-24",47.889,-1.71,27200,{"date":1696,"open":1592,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-23",48.64,47.508,47.84,-2.87,-5.66,332000,{"date":1704,"open":428,"high":1705,"low":428,"close":1706,"change":1707,"percent_change":699,"volume":1708,"transactions":9,"vwap":1706},"2025-12-22",51.42,50.71,0.3,224100,{"date":1710,"open":376,"high":552,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-19",50.275,50.41,-0.2,-0.4,697300,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":894,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-18",50.9,50.11,50.61,-0.67,479200,{"date":1724,"open":1725,"high":1726,"low":1719,"close":1727,"change":1728,"percent_change":690,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",50.84,51.13,50.95,0.17,437100,{"date":1731,"open":1732,"high":544,"low":428,"close":1733,"change":1467,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-16",51.66,50.78,-1.34,633500,{"date":1737,"open":1738,"high":1739,"low":646,"close":1739,"change":420,"percent_change":421,"volume":1740,"transactions":9,"vwap":1739},"2025-12-15",50.7,51.47,274500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":173,"percent_change":536,"volume":1747,"transactions":9,"vwap":1746},"2025-12-12",51.0099983,51.379,50.44,51.26,235100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1490,"percent_change":82,"volume":1753,"transactions":9,"vwap":1751},"2025-12-11",49.52,50.26,48.945,265300,{"date":1755,"open":1756,"high":1757,"low":1304,"close":1758,"change":795,"percent_change":1206,"volume":1759,"transactions":9,"vwap":1758},"2025-12-10",50.42,50.55,50.19,486000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":554,"change":1713,"percent_change":294,"volume":1765,"transactions":9,"vwap":554},"2025-12-09",49.92,50.64,49.915,581700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":584,"change":1199,"percent_change":336,"volume":1771,"transactions":9,"vwap":584},"2025-12-08",49.93,50.93,49.87,115300,{"date":1773,"open":1302,"high":458,"low":1774,"close":1768,"change":708,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1768},"2025-12-05",49.4,1.75,471200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1602,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1602},"2025-12-04",48.73,49.26,48.71,0.7,1.45,160400,{"date":1786,"open":1114,"high":1787,"low":1114,"close":1788,"change":1789,"percent_change":895,"volume":1790,"transactions":9,"vwap":1788},"2025-12-03",48.835,48.37,-0.38,407700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1077,"change":699,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1077},"2025-12-02",48.8,49.25,48.55,1.25,213900,{"date":1799,"open":1668,"high":1800,"low":1668,"close":1801,"change":1796,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-01",48.5,48.15,2.67,346900,{"date":1805,"open":1588,"high":1806,"low":1588,"close":1144,"change":430,"percent_change":699,"volume":1807,"transactions":9,"vwap":1144},"2025-11-28",47.485,142200,{"date":1809,"open":1810,"high":960,"low":1556,"close":1556,"change":1101,"percent_change":430,"volume":1811,"transactions":9,"vwap":1556},"2025-11-26",47.080002,197900,{"date":1813,"open":1134,"high":754,"low":973,"close":1563,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1563},"2025-11-25",-1.04,-2.19,422500,{"date":1818,"open":1819,"high":1071,"low":1095,"close":1820,"change":910,"percent_change":624,"volume":1821,"transactions":9,"vwap":1820},"2025-11-24",48.029999,47.53,717600,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":135,"percent_change":439,"volume":1827,"transactions":9,"vwap":1826},"2025-11-21",47.97,48.69,48.51,368800,{"date":1829,"open":1824,"high":1788,"low":960,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-20",48.049999,-0.16,-0.33,427500,{"date":1835,"open":1836,"high":688,"low":1127,"close":1836,"change":1837,"percent_change":1467,"volume":1838,"transactions":9,"vwap":1836},"2025-11-19",48.21,-0.333,406500,{"date":1840,"open":1592,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-18",48.874,47.815,48.543,0.043,0.09,362600,{"date":1848,"open":1849,"high":1800,"low":1850,"close":1800,"change":1845,"percent_change":802,"volume":1851,"transactions":9,"vwap":1800},"2025-11-17",47.98,47.527,93700,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1514,"transactions":9,"vwap":1855},"2025-11-14",46.42,48.41,1.46,3.11,{"date":1859,"open":1860,"high":1142,"low":1562,"close":1142,"change":578,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1142},"2025-11-13",46.17,1.47,493400,{"date":1864,"open":1272,"high":938,"low":1865,"close":1150,"change":1102,"percent_change":1212,"volume":1866,"transactions":9,"vwap":1150},"2025-11-12",45.781,297600,{"date":1868,"open":784,"high":1869,"low":1151,"close":982,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":982},"2025-11-11",46.274,0.05,0.11,99900,{"date":1874,"open":932,"high":737,"low":996,"close":784,"change":357,"percent_change":1206,"volume":1875,"transactions":9,"vwap":784},"2025-11-10",161000,{"date":1877,"open":1878,"high":1528,"low":1879,"close":1880,"change":1102,"percent_change":1212,"volume":1567,"transactions":9,"vwap":1880},"2025-11-07",46.22,45.74,46.19,{"date":1882,"open":1883,"high":793,"low":916,"close":996,"change":1000,"percent_change":1007,"volume":1884,"transactions":9,"vwap":996},"2025-11-06",45.76,196200,{"date":1886,"open":966,"high":1887,"low":1357,"close":1675,"change":198,"percent_change":305,"volume":1888,"transactions":9,"vwap":1675},"2025-11-05",46.69,124800,{"date":1890,"open":925,"high":1891,"low":1892,"close":1893,"change":1490,"percent_change":1506,"volume":1894,"transactions":9,"vwap":1893},"2025-11-04",45.78,45.2,45.65,259500,{"date":1896,"open":932,"high":932,"low":1511,"close":1897,"change":150,"percent_change":1845,"volume":1898,"transactions":9,"vwap":1897},"2025-11-03",45.58,192800,{"date":1900,"open":1240,"high":923,"low":1901,"close":1349,"change":59,"percent_change":173,"volume":1902,"transactions":9,"vwap":1349},"2025-10-31",45.02,160700,{"date":1904,"open":1905,"high":1906,"low":885,"close":1198,"change":1199,"percent_change":252,"volume":1907,"transactions":9,"vwap":1198},"2025-10-30",44.81,45.36,648800,{"date":1909,"open":1910,"high":1911,"low":1210,"close":885,"change":1912,"percent_change":1870,"volume":1913,"transactions":9,"vwap":885},"2025-10-29",43.96,44.51,0.02,246500,{"date":1915,"open":814,"high":1916,"low":1487,"close":1917,"change":794,"percent_change":877,"volume":1918,"transactions":9,"vwap":1917},"2025-10-28",44.53,44.35,217900,{"date":1920,"open":1233,"high":1375,"low":1205,"close":1165,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1165},"2025-10-27",-0.87,-1.92,373800,{"date":1925,"open":1926,"high":784,"low":1265,"close":1238,"change":1318,"percent_change":1319,"volume":1927,"transactions":9,"vwap":1238},"2025-10-24",45.62,526400,{"date":1929,"open":1930,"high":1879,"low":1266,"close":1931,"change":96,"percent_change":1079,"volume":1932,"transactions":9,"vwap":1931},"2025-10-23",45.38,45.41,630400,{"date":1934,"open":900,"high":1225,"low":873,"close":1204,"change":690,"percent_change":88,"volume":1935,"transactions":9,"vwap":1204},"2025-10-22",224500,{"date":1937,"open":1263,"high":1263,"low":1179,"close":1938,"change":844,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-21",44.57,-2.07,563100,{"date":1942,"open":982,"high":982,"low":1263,"close":1943,"change":1944,"percent_change":1288,"volume":1945,"transactions":9,"vwap":1943},"2025-10-20",45.51,-0.88,217500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1587,"change":1438,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1587},"2025-10-17",46.18,46.695,46.063,-0.64,464600,{"date":1954,"open":1517,"high":1108,"low":1955,"close":1887,"change":1615,"percent_change":1438,"volume":1956,"transactions":9,"vwap":1887},"2025-10-16",46.0099983,314600,{"date":1958,"open":1959,"high":765,"low":1960,"close":1529,"change":699,"percent_change":585,"volume":1961,"transactions":9,"vwap":1529},"2025-10-15",46.54,46.145,585000,{"date":1963,"open":1675,"high":1810,"low":1278,"close":1278,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1278},"2025-10-14",-0.58,-1.24,415200,{"date":1968,"open":1673,"high":1127,"low":1969,"close":1969,"change":919,"percent_change":1965,"volume":1111,"transactions":9,"vwap":1969},"2025-10-13",46.81,{"date":1971,"open":1540,"high":1972,"low":1973,"close":1095,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1095},"2025-10-10",48.0099983,46.87,-1.39,-2.85,390700,{"date":1978,"open":1800,"high":1979,"low":1592,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-09",48.95,48.79,0.37,0.76,297000,{"date":1985,"open":1323,"high":1986,"low":1323,"close":1987,"change":1988,"percent_change":738,"volume":1989,"transactions":9,"vwap":1987},"2025-10-08",49.179,48.42,-0.28,475800,{"date":1991,"open":1992,"high":687,"low":1089,"close":1993,"change":450,"percent_change":198,"volume":1994,"transactions":9,"vwap":1993},"2025-10-07",48.38,48.7,524700,{"date":1996,"open":954,"high":1077,"low":954,"close":1660,"change":648,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1660},"2025-10-06",2.44,291400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1101,"percent_change":430,"volume":2005,"transactions":9,"vwap":2004},"2025-10-03",46.91,47.51,46.796,47.15,177700,{"date":2007,"open":960,"high":2008,"low":2009,"close":754,"change":1072,"percent_change":2010,"volume":2011,"transactions":9,"vwap":754},"2025-10-02",47.772,46.801,-1.67,517200,{"date":2013,"open":1084,"high":2014,"low":1643,"close":2015,"change":1096,"percent_change":1281,"volume":2016,"transactions":9,"vwap":2015},"2025-10-01",48.22,47.82,279800,{"date":2018,"open":2019,"high":2014,"low":2020,"close":2021,"change":2022,"percent_change":120,"volume":2023,"transactions":9,"vwap":2021},"2025-09-30",47.58,46.89,48.17,0.43,452100,{"date":2025,"open":2026,"high":2027,"low":1095,"close":1089,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1089},"2025-09-29",48.205,48.228,-0.76,-1.57,522200,{"date":2032,"open":1083,"high":2033,"low":2034,"close":1800,"change":198,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1800},"2025-09-26",48.817,47.36,1.74,606000,{"date":2038,"open":2039,"high":1600,"low":2040,"close":2041,"change":1281,"percent_change":346,"volume":2042,"transactions":9,"vwap":2041},"2025-09-25",48.12,47.64,47.67,568000,{"date":2044,"open":2045,"high":1336,"low":2045,"close":2046,"change":251,"percent_change":942,"volume":2047,"transactions":9,"vwap":2046},"2025-09-24",47.75,48.4,548100,{"date":2049,"open":1083,"high":2050,"low":1328,"close":1108,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1108},"2025-09-23",48.32,-0.63,-1.31,534300,{"date":2055,"open":1820,"high":2056,"low":960,"close":1123,"change":173,"percent_change":829,"volume":2057,"transactions":9,"vwap":1123},"2025-09-22",48.433,583400,{"date":2059,"open":665,"high":2060,"low":723,"close":800,"change":1101,"percent_change":430,"volume":2061,"transactions":9,"vwap":800},"2025-09-19",47.54,396600,{"date":2063,"open":938,"high":2064,"low":1609,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-18",47.244,46.97,1.43,3.14,286300,{"date":2070,"open":2071,"high":991,"low":2072,"close":1349,"change":325,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1349},"2025-09-17",45.4,44.63,-1.19,465000,{"date":2076,"open":2077,"high":2078,"low":1955,"close":2079,"change":1845,"percent_change":449,"volume":2080,"transactions":9,"vwap":2079},"2025-09-16",46.51,46.56,46.09,164100,{"date":2082,"open":938,"high":2083,"low":982,"close":982,"change":1951,"percent_change":2084,"volume":2085,"transactions":9,"vwap":982},"2025-09-15",46.685,-1.37,563700,{"date":2087,"open":1144,"high":2088,"low":791,"close":791,"change":738,"percent_change":739,"volume":2089,"transactions":9,"vwap":791},"2025-09-12",47.28,243900,{"date":2091,"open":2092,"high":2092,"low":1144,"close":1688,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1688},"2025-09-11",49.060001,-2.14,-4.34,415500,{"date":2097,"open":2098,"high":584,"low":2099,"close":2100,"change":1575,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-10",50.21,49.0099983,49.35,-2.24,438300,{"date":2104,"open":584,"high":2105,"low":2106,"close":1062,"change":795,"percent_change":73,"volume":2107,"transactions":9,"vwap":1062},"2025-09-09",51.43,50.345,476300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-08",52.32,52.41,50.4,50.74,-2.18,-4.12,620200,{"date":2118,"open":2119,"high":2120,"low":630,"close":630,"change":2101,"percent_change":2121,"volume":2122,"transactions":9,"vwap":630},"2025-09-05",54.18,54.2,-4.06,178700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1175,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-04",55.24,56,55.015999,55.16,-1.97,183200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1729,"transactions":9,"vwap":2136},"2025-09-03",57.11,57.383,55.82,56.27,-1.61,-2.78,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-02",57.22,58.02,57.88,1.98,3.54,511300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":95,"volume":2154,"transactions":9,"vwap":2152},"2025-08-29",55.62,56.29,55.35,55.9,1.07,578100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":680,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-28",55.75,55.77,54.218,54.83,-2.04,541600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":52,"percent_change":1420,"volume":2169,"transactions":9,"vwap":2168},"2025-08-27",56.33,57.23,55.787,55.97,633900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":135,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-26",55.45,56.09,55.3,55.48,0.84,595900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1460,"percent_change":1206,"volume":2184,"transactions":9,"vwap":2183},"2025-08-25",55.58,55.84,54.77,55.02,412900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":910,"percent_change":1130,"volume":2191,"transactions":9,"vwap":2190},"2025-08-22",55.71,56.0099983,54.42,55.31,423800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2150,"change":648,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2150},"2025-08-21",55.69,56.69,55.64,2.09,336700,{"date":2200,"open":2201,"high":2187,"low":2202,"close":2203,"change":795,"percent_change":315,"volume":2204,"transactions":9,"vwap":2203},"2025-08-20",55.27,55,55.14,242200,{"date":2206,"open":2158,"high":2207,"low":2208,"close":2209,"change":316,"percent_change":1282,"volume":2210,"transactions":9,"vwap":2209},"2025-08-19",55.78,55.232,55.4,347700,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2150,"change":2176,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2150},"2025-08-18",55.59,56.55,1.51,247300,{"date":2218,"open":2202,"high":2219,"low":2220,"close":2172,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2172},"2025-08-15",55.8,54.33,1.27,2.34,240000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2119,"change":2229,"percent_change":219,"volume":2230,"transactions":9,"vwap":2119},"2025-08-14",53.6,54.84,53.384,0.44,175500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1575,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-13",54.24,54.61,53.35,53.74,-2.06,231900,{"date":2240,"open":2241,"high":2242,"low":2160,"close":2243,"change":1167,"percent_change":1305,"volume":2244,"transactions":9,"vwap":2243},"2025-08-12",54.95,55.7,54.87,272200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":410,"percent_change":1871,"volume":2251,"transactions":9,"vwap":2250},"2025-08-11",53.72,54.58,53.503,54.45,236400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1167,"percent_change":603,"volume":2258,"transactions":9,"vwap":2257},"2025-08-08",54.425,54.949,54.02,54.39,94400,{"date":2260,"open":335,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":585,"volume":2265,"transactions":9,"vwap":2263},"2025-08-07",53.99,52.836,53.97,0.69,123400,{"date":2267,"open":289,"high":2268,"low":2269,"close":2270,"change":603,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-06",54.896,52.631,53.28,1.49,134300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1035,"volume":2279,"transactions":9,"vwap":2277},"2025-08-05",53.47,53.752,52.5,-0.65,106200,{"date":2281,"open":292,"high":2282,"low":281,"close":2283,"change":107,"percent_change":59,"volume":2284,"transactions":9,"vwap":2283},"2025-08-04",54.25,53.15,56900,{"date":2286,"open":2119,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-01",54.27,52.91,-2.52,-4.55,352500,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1531,"volume":2298,"transactions":9,"vwap":2296},"2025-07-31",55.89,54.98,55.43,-1.07,72900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1490,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",56.71,57.29,56.4,56.5,0.12,172700,{"date":2308,"open":2309,"high":2309,"low":2173,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-29",58.82,56.43,-2.62,-4.44,185900,{"date":2315,"open":248,"high":2316,"low":2309,"close":2317,"change":1506,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-28",59.45,59.049999,0.25,43700,{"date":2321,"open":2322,"high":2323,"low":2309,"close":2324,"change":1648,"percent_change":460,"volume":2325,"transactions":9,"vwap":2324},"2025-07-25",60.26,60.44,58.9,103100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":356,"percent_change":1359,"volume":2332,"transactions":9,"vwap":2331},"2025-07-24",60.7,60.97,58.77,60.080002,163100,{"date":2334,"open":2335,"high":2336,"low":236,"close":2337,"change":271,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-23",59.71,60.57,60.21,3.01,60400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":325,"percent_change":1365,"volume":2346,"transactions":9,"vwap":2345},"2025-07-22",59.5,59.745,58.39,58.45,66700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-21",59.19,59.55,58.0099983,59,-1.36,-2.25,109600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":226,"change":1438,"percent_change":1030,"volume":2361,"transactions":9,"vwap":226},"2025-07-18",60.47,61.199,59.505,220000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2022,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-17",60.5,60.85,59.691,60.66,0.71,104000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-16",59.34,61.17,58.53,60.23,0.81,1.36,188500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-15",56.67,59.59,56.59,59.42,1.73,3,202600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1552,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-14",57.75,58.22,57.21,57.69,1.57,71800,{"date":2397,"open":2398,"high":2399,"low":2151,"close":2400,"change":2401,"percent_change":2402,"volume":2369,"transactions":9,"vwap":2400},"2025-07-11",56.11,57.2,56.8,2,3.65,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":410,"percent_change":1871,"volume":2409,"transactions":9,"vwap":2408},"2025-07-10",54.55,55.61,54.221,54.8,118600,{"date":2411,"open":2303,"high":2412,"low":2405,"close":2413,"change":1413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-09",56.635,54.74,-3.32,135600,{"date":2417,"open":2304,"high":2399,"low":2126,"close":2418,"change":1056,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-08",56.62,2.02,277600,{"date":2422,"open":2423,"high":2424,"low":2295,"close":2425,"change":2426,"percent_change":545,"volume":2427,"transactions":9,"vwap":2425},"2025-07-07",55.26,55.96,55.5,0.56,45700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":120,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-03",54.040001,55.049999,53.75,54.94,1.67,101400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2430,"change":2066,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2430},"2025-07-02",54,54.9,53.775,2.72,134700,{"date":2444,"open":2445,"high":2446,"low":622,"close":2447,"change":768,"percent_change":903,"volume":2448,"transactions":9,"vwap":2447},"2025-07-01",53.24,53.52,52.61,78400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":343,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":343},"2025-06-30",54.31,54.773,52.3,-1.7,-3.12,93300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":251,"percent_change":2385,"volume":2463,"transactions":9,"vwap":2462},"2025-06-27",54.099998,54.85,53.216,54.54,73800,{"date":2465,"open":506,"high":2408,"low":279,"close":2466,"change":795,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-26",53.61,-0.48,55000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":282,"percent_change":283,"volume":2475,"transactions":9,"vwap":2474},"2025-06-25",54.64,54.954,53.66,53.87,81900,{"date":2477,"open":2242,"high":2242,"low":2270,"close":2478,"change":1035,"percent_change":845,"volume":2479,"transactions":9,"vwap":2478},"2025-06-24",53.89,133400,{"date":2481,"open":2202,"high":2482,"low":2483,"close":2484,"change":844,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-23",56.45,54.098,55.11,-1.68,80200,{"date":2488,"open":2165,"high":2489,"low":2490,"close":2491,"change":699,"percent_change":1145,"volume":2492,"transactions":9,"vwap":2491},"2025-06-20",56.479,55.056999,56.049999,67000,{"date":2494,"open":2202,"high":2304,"low":2495,"close":2172,"change":1713,"percent_change":1451,"volume":2496,"transactions":9,"vwap":2172},"2025-06-18",54.678,74000,{"date":2498,"open":2141,"high":2499,"low":2423,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-17",57.79,55.65,-3.85,-6.47,271500,{"date":2505,"open":2506,"high":2342,"low":2507,"close":2342,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2342},"2025-06-16",57.12,56.65,2.77,4.88,269700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-13",56.080002,57.98,55.81,56.73,1.21,2.18,112800,{"date":2521,"open":2303,"high":2392,"low":2209,"close":2522,"change":1656,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-12",55.52,-3.69,136200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":595,"percent_change":1015,"volume":2531,"transactions":9,"vwap":2530},"2025-06-11",58.26,58.63,57.43,57.65,77200,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":1832,"percent_change":1000,"volume":2537,"transactions":9,"vwap":2536},"2025-06-10",58.11,58.96,58.5,35800,{"date":2539,"open":2342,"high":2540,"low":2541,"close":2542,"change":594,"percent_change":1281,"volume":2543,"transactions":9,"vwap":2542},"2025-06-09",60.11,58.41,58.83,78300,{"date":2545,"open":2345,"high":2384,"low":2546,"close":2547,"change":2548,"percent_change":240,"volume":2549,"transactions":9,"vwap":2547},"2025-06-06",58.049999,59.26,1.31,95600,{"date":2551,"open":2534,"high":2552,"low":2553,"close":2554,"change":556,"percent_change":66,"volume":2549,"transactions":9,"vwap":2554},"2025-06-05",58.49,57.049999,57.95,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":399,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-04",59.060001,59.46,57.83,58.37,-2.6,191200,{"date":2564,"open":2342,"high":2565,"low":2560,"close":2566,"change":2022,"percent_change":1199,"volume":2567,"transactions":9,"vwap":2566},"2025-06-03",60.17,59.93,62800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2342,"change":252,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2342},"2025-06-02",59.0099983,60.25,58.12,2.8,153100,{"date":2576,"open":2534,"high":2577,"low":2141,"close":2143,"change":768,"percent_change":1714,"volume":2284,"transactions":9,"vwap":2143},"2025-05-30",58.988,{"date":2579,"open":2580,"high":2581,"low":259,"close":2534,"change":1734,"percent_change":2354,"volume":2582,"transactions":9,"vwap":2534},"2025-05-29",59.029999,59.48,275400,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2316,"change":2587,"percent_change":1313,"volume":2588,"transactions":9,"vwap":2316},"2025-05-28",58.94,60.984,1.11,298200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-27",60,60.31,57.76,58.34,-3.28,-5.32,405500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1072,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-23",61.63,62.51,61.0099983,61.62,-1.28,180200,{"date":2607,"open":2608,"high":2609,"low":2600,"close":2610,"change":170,"percent_change":948,"volume":2611,"transactions":9,"vwap":2610},"2025-05-22",64.33,65.152,62.42,300100,{"date":2613,"open":2614,"high":2615,"low":2322,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-21",61,63.42,63.13,3.62,6.08,198700,{"date":2621,"open":2622,"high":2623,"low":2585,"close":2624,"change":1145,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-20",59.8,60.29,59.51,1.85,292200,{"date":2628,"open":2629,"high":2630,"low":2527,"close":250,"change":2631,"percent_change":102,"volume":2632,"transactions":9,"vwap":250},"2025-05-19",60.76,60.863,0.31,275500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2572,"change":903,"percent_change":1681,"volume":2638,"transactions":9,"vwap":2572},"2025-05-16",57,58.383,56.675,241000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1922,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-15",59.89,60.149,58.25,58.56,-3.17,113200,{"date":2648,"open":2649,"high":2650,"low":2542,"close":2651,"change":2221,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-14",58.86,60.49,60.48,2.14,232800,{"date":2655,"open":2547,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1912,"volume":2660,"transactions":9,"vwap":2658},"2025-05-13",59.92,58.71,59.21,0.01,182900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-12",58.74,59.4,58.035999,59.2,1.92,3.35,245900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":903,"percent_change":2028,"volume":2676,"transactions":9,"vwap":2675},"2025-05-09",57.72,57.992,57.27,57.28,90900,{"date":2678,"open":2679,"high":2680,"low":2202,"close":2672,"change":649,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2672},"2025-05-08",55.18,58.080002,4.19,134000,{"date":2684,"open":2424,"high":2685,"low":2686,"close":2209,"change":1000,"percent_change":459,"volume":2687,"transactions":9,"vwap":2209},"2025-05-07",56.121,54.75,64400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2424,"change":2693,"percent_change":844,"volume":2694,"transactions":9,"vwap":2424},"2025-05-06",57.080002,57.676,55.41,-0.53,175200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":941,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-05",55.93,56.96,55.66,56.49,1.64,157900,{"date":2704,"open":524,"high":2705,"low":2706,"close":2180,"change":2707,"percent_change":2617,"volume":2708,"transactions":9,"vwap":2180},"2025-05-02",55.88,54.029999,1.94,199300,{"date":2710,"open":292,"high":2711,"low":2712,"close":2713,"change":968,"percent_change":545,"volume":2714,"transactions":9,"vwap":2713},"2025-05-01",54.65,52.742,53.64,191700,{"date":2716,"open":2717,"high":268,"low":2717,"close":2718,"change":853,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-04-30",51.75,53.099998,2.97,145600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":2297,"percent_change":1042,"volume":2456,"transactions":9,"vwap":2725},"2025-04-29",52.97,53.029999,51.57,{"date":2727,"open":2446,"high":2446,"low":2728,"close":2729,"change":1359,"percent_change":556,"volume":2730,"transactions":9,"vwap":2729},"2025-04-28",52.074001,52.64,58600,{"date":2732,"open":2733,"high":2734,"low":332,"close":332,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":332},"2025-04-25",53.53,53.79,-2.44,-4.41,155200,{"date":179,"open":2739,"high":2740,"low":2462,"close":2174,"change":420,"percent_change":1050,"volume":2741,"transactions":9,"vwap":2174},55.09,55.99,323000]