[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFIX":3,"homepage-market-summary":30,"stock-historical-RFIX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFIX","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 Bond Bull ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9167,1.8,"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},36.61,36,36.91,35.705,36.89,-0.28,-0.76,295341.494603,45.79,34.42,518595.99583134265,19.3,456,{"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":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},52.108,405598,148043194.953667,-28.1,"2025-04-24",[184,187,196,207,217,227,237,247,257,267,278,287,297,306,316,326,336,346,354,364,373,382,392,401,412,423,431,441,449,459,470,479,489,497,507,518,527,535,544,554,562,571,580,589,600,609,618,629,637,647,657,664,673,682,690,698,707,715,725,735,744,753,760,767,773,779,787,794,802,811,819,825,832,839,845,853,862,869,876,881,888,894,902,910,918,926,933,939,946,952,957,964,971,977,986,993,1000,1006,1013,1017,1023,1030,1039,1045,1053,1059,1067,1074,1083,1090,1098,1106,1113,1120,1127,1133,1138,1145,1152,1157,1163,1169,1175,1180,1188,1196,1202,1209,1214,1220,1226,1233,1240,1248,1257,1266,1274,1282,1290,1298,1305,1314,1323,1332,1338,1347,1354,1361,1369,1376,1382,1387,1391,1399,1405,1411,1417,1424,1430,1435,1441,1447,1453,1459,1465,1473,1480,1487,1493,1498,1504,1512,1520,1528,1536,1543,1550,1557,1564,1572,1577,1581,1586,1594,1599,1604,1608,1613,1619,1624,1629,1634,1640,1645,1651,1656,1660,1665,1669,1674,1678,1682,1689,1694,1700,1706,1711,1714,1719,1724,1730,1736,1742,1748,1753,1759,1766,1773,1780,1787,1794,1799,1804,1809,1815,1820,1826,1832,1837,1844,1848,1852,1857,1863,1870,1875,1883,1890,1897,1905,1911,1918,1924,1932,1941,1949,1956,1964,1973,1979,1988,1995,2001,2006,2012,2018,2026,2034,2041,2047,2053,2060,2066,2072,2078,2084,2090,2098,2106,2111,2117,2125,2132,2139,2143,2149,2153,2158,2165,2172,2178,2184,2190,2196,2201,2206,2213,2220,2228,2236,2243,2251,2260,2268,2275,2281,2289,2293,2302,2308,2315,2322,2327,2333,2340,2345,2351,2356,2363,2369,2376,2383,2391,2397,2403,2407,2413,2419,2427,2436,2444,2451,2459,2464,2471,2478,2486,2492,2500,2508,2514,2519,2525,2530,2536,2541,2549,2558,2565,2574,2581,2587,2592,2598,2604,2610,2617,2624,2631,2638,2645,2651,2658,2666,2675,2682,2690,2699,2707,2713,2720,2728,2734,2741,2748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2574,36.4655,{"date":188,"open":189,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",35.95,35.495,0.6572,1.81,1445160.7793,7001,36.0775,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",36.05,36.6785,35.51,36.2328,-0.3372,-0.92,284364.67828,2912,36.0389,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",34.61,36.84,36.57,1.33,3.77,119737.542295,1470,35.4983,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",35.4,34.7,35.24,-0.14,-0.4,235785.624447,2604,35.026,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":222,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",35.6,35.625,35.35,35.38,-0.39,33692.854693,549,35.4405,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":66,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",35.7,35.915,35.18,35.52,-1.99,147353.928976,1748,35.5031,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":233,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",36.33,36.665,35.49,36.24,-1.06,685963.533858,5939,36.0991,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",37.43,36.01,36.63,0.43,1.19,372426.43948,3101,36.5593,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",36.4,36.825,35.82,36.2,-0.88,-2.37,697004.0595,5021,36.3289,{"date":279,"open":280,"high":281,"low":269,"close":282,"change":175,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",37.26,37.39,37.08,2.77,285431.444,2975,36.7832,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",36.38,37.285,36.08,-0.01,-0.03,277221.138,3171,36.7431,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":222,"percent_change":233,"volume":303,"transactions":304,"vwap":305},"2026-09-18",36.03,36.586,35.78,36.09,232425.612246,2585,36.1781,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",36.94,37.01,36.23,-0.66,-1.79,409009.641,4410,36.5515,{"date":317,"open":318,"high":319,"low":320,"close":21,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",36.78,37.27,36.195,0.67,1.85,430484.688,5016,36.6122,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",35.79,37.37,36.22,-0.87,-2.35,710625.12,5889,36.7574,{"date":337,"open":338,"high":339,"low":260,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",36.3,37.491,37.09,0.69,1.9,606397.824196,5242,36.7928,{"date":347,"open":272,"high":348,"low":349,"close":269,"change":350,"percent_change":283,"volume":351,"transactions":352,"vwap":353},"2026-09-11",36.49,35.02,0.98,640489.931,6381,36.1645,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",35.16,36.46,35.42,-0.48,-1.34,1186449.697,11182,35.9591,{"date":365,"open":189,"high":198,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",34.82,35.9,0.25,0.7,154827.776,3507,35.6747,{"date":374,"open":189,"high":189,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",35.205,35.65,0.1,0.28,252536.114184,3996,35.6221,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":132,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",35.01,36.43,34.93,35.55,2.51,697048.259,8072,35.8141,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":311,"volume":398,"transactions":399,"vwap":400},"2026-09-03",35.09,34.555,34.68,-0.23,60140.264,1259,34.8666,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",34.98,35.335,34.615,34.91,0.33,0.95,324300.27,2850,35.0175,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",34.78,35.535,34.5,34.58,-0.19,-0.55,501217.123948,4010,34.9712,{"date":424,"open":251,"high":251,"low":26,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",34.77,-0.53,-1.5,143082.598816,2134,34.9001,{"date":432,"open":433,"high":198,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",35.66,34.76,35.3,-0.11,-0.31,200305.142,2515,35.4252,{"date":442,"open":18,"high":18,"low":443,"close":444,"change":223,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",35.36,35.41,-1.12,121337.274302,1586,35.6703,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",35.88,35.43,35.81,-0.355,-0.98,119993.5517,1610,35.6741,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",35.72,36.28,35.655,36.165,0.685,1.93,252994.7669,3390,35.9858,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":59,"volume":476,"transactions":477,"vwap":478},"2026-08-24",35.5,36.225,35.48,0.16,211169.1199,1741,35.8249,{"date":480,"open":302,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",36.1,35.14,35.32,-0.94,-2.59,206227.726892,1738,35.6192,{"date":490,"open":272,"high":491,"low":474,"close":492,"change":22,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",36.6,36.26,-0.77,445626.064,4504,36.0697,{"date":498,"open":189,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",36.59,35.575,36.54,1.37,3.9,1022029.3786,6770,36.0849,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",35.27,35.63,34.92,35.17,0.29,0.83,471376.24,5019,35.3013,{"date":519,"open":251,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",35.8,34.88,-0.41,-1.16,191597.679,2746,35.2567,{"date":528,"open":529,"high":18,"low":394,"close":530,"change":73,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",35.91,35.29,-1.42,340790.377271,3977,35.6262,{"date":536,"open":537,"high":538,"low":520,"close":520,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",36.14,37,-0.57,-1.57,257698.717234,2666,36.2817,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":397,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",36.66,36.9381,36.065,36.37,-0.63,161161.000723,1802,36.4691,{"date":555,"open":491,"high":556,"low":330,"close":491,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",36.75,-0.62,-1.67,210598.078804,1960,36.5663,{"date":563,"open":564,"high":565,"low":462,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",36.85,37.22,0.41,1.11,310085.7092,3005,36.5277,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",37.07,37.42,36.81,0,176993.3884,1944,37.0062,{"date":581,"open":582,"high":583,"low":289,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",36.86,37.215,-0.2533,-0.68,465622.6844,4110,36.8171,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",37.25,37.67,36.65,37.0633,0.3133,0.85,682311.979946,6150,37.2209,{"date":601,"open":602,"high":603,"low":602,"close":556,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",36.67,37.58,-0.06,-0.16,109701.6854,2012,36.9231,{"date":610,"open":538,"high":611,"low":612,"close":575,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",37.4,36.7501,-0.5698,-1.52,197843.5724,2138,37.0567,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",37.3,37.63,36.79,37.3798,0.0448,0.12,145007.417831,2123,36.9965,{"date":630,"open":621,"high":621,"low":631,"close":632,"change":633,"percent_change":502,"volume":634,"transactions":635,"vwap":636},"2026-07-30",36.6501,37.335,0.505,306622.650233,2618,37.3462,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":447,"vwap":646},"2026-07-29",37.7,38.51,36.72,36.83,-0.95,-2.51,251413.9884,37.891,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",38,38.1199,37.78,0.35,0.94,39053.6854,572,37.972,{"date":658,"open":659,"high":660,"low":259,"close":259,"change":661,"percent_change":455,"volume":662,"transactions":477,"vwap":663},"2026-07-27",37.71,37.97,-0.37,158955.7494,37.6759,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":377,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",38.02,38.35,37.8,0.27,95324.4674,1017,38.0703,{"date":674,"open":675,"high":676,"low":340,"close":639,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",37.281,37.745,0.36,0.96,95251.414222,1072,37.4593,{"date":683,"open":684,"high":685,"low":308,"close":685,"change":686,"percent_change":142,"volume":687,"transactions":688,"vwap":689},"2026-07-22",37.16,37.34,0.39,340937.1658,2255,37.1799,{"date":691,"open":642,"high":692,"low":556,"close":693,"change":694,"percent_change":418,"volume":695,"transactions":696,"vwap":697},"2026-07-21",37.35,36.95,-0.07,63537.8638,768,36.9427,{"date":699,"open":700,"high":649,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",37.76,37.02,-0.82,-2.17,313885.4058,2382,37.4958,{"date":708,"open":280,"high":709,"low":280,"close":710,"change":678,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",38.11,37.84,2.6,226798.1389,2041,37.6183,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",36.74,37.41,36.88,-0.885,-2.34,163849.561901,1555,37.0236,{"date":726,"open":639,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",37.96,37.64,37.765,-0.365,-0.96,266230.487786,2328,37.8059,{"date":736,"open":737,"high":738,"low":668,"close":739,"change":740,"percent_change":102,"volume":741,"transactions":742,"vwap":743},"2026-07-14",38.2,38.2441,38.13,0.2,126545.597,1912,38.0645,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":45,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",37.55,37.962785,37.93,1.28,114698.7859,767,37.7719,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",38.54,37.45,-0.47,-1.24,162300,{"date":761,"open":762,"high":763,"low":668,"close":764,"change":418,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",38.15,38.485,37.92,-0.5,217800,{"date":768,"open":769,"high":769,"low":770,"close":709,"change":771,"percent_change":127,"volume":772,"transactions":9,"vwap":709},"2026-07-08",38.36,37.73,0.18,527000,{"date":774,"open":775,"high":776,"low":668,"close":748,"change":522,"percent_change":777,"volume":778,"transactions":9,"vwap":748},"2026-07-07",38.53,38.7,-1.07,478400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":397,"volume":786,"transactions":9,"vwap":784},"2026-07-06",38.69,38.8,38.061001,38.34,-0.09,402800,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":73,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",38.71,39.36,38.43,-1.31,352800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":112,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",38.9,39.24,38.6,38.94,-0.43,247100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",39.5,39.57,38.915,39.11,-0.585,-1.47,292700,{"date":812,"open":813,"high":814,"low":796,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",39.3,40.13,39.695,0.695,1.78,390100,{"date":820,"open":804,"high":821,"low":782,"close":822,"change":765,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",39.82,39,-1.27,511900,{"date":826,"open":827,"high":814,"low":828,"close":804,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":804},"2026-06-25",39.46,39.4,-0.64,-1.59,570100,{"date":833,"open":834,"high":835,"low":828,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",39.71,40.14,1.63,4.23,149400,{"date":840,"open":804,"high":841,"low":640,"close":640,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":640},"2026-06-23",39.64,-1.05,-2.65,348400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":23,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",39.080002,39.72,38.93,39.56,-1.88,218400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",40.45,40.71,39.61,40.32,0.07,0.17,303400,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":369,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",39.15,40.25,38.14,1.77,778100,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",38.4,39.55,1.41,3.7,1312700,{"date":877,"open":822,"high":878,"low":866,"close":866,"change":879,"percent_change":823,"volume":880,"transactions":9,"vwap":866},"2026-06-15",39.13,-0.49,738300,{"date":882,"open":847,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",39.23,38.63,-1.01,-2.55,247000,{"date":889,"open":796,"high":841,"low":890,"close":841,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":841},"2026-06-11",38.695,1.435,3.76,400300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":808,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",38.88,39.02,38.049999,38.205,-1.51,375500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":321,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",38.87,39.095001,38.45,38.79,1.76,938800,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",39.35,39.43,38.12,-0.955,-2.44,359600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":757,"volume":925,"transactions":9,"vwap":923},"2026-06-05",38.66,39.32,38.305,39.075001,-0.185,488800,{"date":927,"open":849,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-06-04",39.26,38.21,0.57,1.47,1293900,{"date":934,"open":920,"high":935,"low":769,"close":781,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":781},"2026-06-03",39.040001,0.38,0.99,856500,{"date":940,"open":776,"high":941,"low":942,"close":943,"change":223,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",38.875,38.24,38.31,-1.03,792200,{"date":947,"open":784,"high":948,"low":949,"close":789,"change":378,"percent_change":950,"volume":951,"transactions":9,"vwap":789},"2026-06-01",38.895,37.59,0.73,511300,{"date":953,"open":954,"high":954,"low":955,"close":791,"change":418,"percent_change":879,"volume":956,"transactions":9,"vwap":791},"2026-05-29",38.97,38.060001,602400,{"date":958,"open":789,"high":959,"low":960,"close":961,"change":962,"percent_change":513,"volume":963,"transactions":9,"vwap":961},"2026-05-28",39.17,38.52,38.62,0.11,415000,{"date":965,"open":966,"high":967,"low":968,"close":640,"change":969,"percent_change":557,"volume":970,"transactions":9,"vwap":640},"2026-05-27",38.77,39.09,38.040001,-0.24,534500,{"date":972,"open":973,"high":804,"low":974,"close":975,"change":22,"percent_change":66,"volume":976,"transactions":9,"vwap":975},"2026-05-26",39.45,37.945,38.75,1282600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",39.049999,39.34,37.885,39.029999,0.355,0.92,1390000,{"date":987,"open":898,"high":988,"low":649,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",38.698,38.675,0.385,1.01,232400,{"date":994,"open":995,"high":996,"low":280,"close":997,"change":408,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-20",37.79,38.325,38.29,2.54,1126200,{"date":1001,"open":746,"high":974,"low":1002,"close":685,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":685},"2026-05-19",37.11,-0.657,-1.73,793700,{"date":1007,"open":1008,"high":1008,"low":746,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",38.3,37.997,0.287,0.76,569800,{"date":1014,"open":1008,"high":1008,"low":611,"close":659,"change":1015,"percent_change":900,"volume":1016,"transactions":9,"vwap":659},"2026-05-15",-0.58,393100,{"date":1018,"open":1008,"high":1019,"low":1020,"close":997,"change":1021,"percent_change":38,"volume":1022,"transactions":9,"vwap":997},"2026-05-14",38.825,37.82,0.221,438000,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":785,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",37.75,38.41,38.069,-0.034,176300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",38.18,38.456,38.0099983,38.103,-0.067,-0.18,93100,{"date":1040,"open":968,"high":1041,"low":968,"close":1042,"change":1043,"percent_change":427,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",38.76,38.17,-0.583,285000,{"date":1046,"open":1047,"high":928,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",39.099998,38.49,38.753,-0.217,-0.56,228000,{"date":1054,"open":1055,"high":1055,"low":954,"close":954,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":954},"2026-05-07",40.2,-1.055,-2.64,215900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",40.4,39.91,40.025002,-0.169,-0.42,211000,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":990,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",40.72,39.78,40.194,0.97,468900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",39.49,40.43,39.18,39.809,-0.083,-0.21,724100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":88,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",39.14,40.19,39.892,0.292,521300,{"date":1091,"open":1092,"high":1093,"low":883,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",39.54,39.77,39.6,0.01,0.03,68900,{"date":1099,"open":1100,"high":1101,"low":935,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",39.68,39.74,39.59,0.156,0.4,167200,{"date":1107,"open":864,"high":1108,"low":640,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",39.58,39.434,0.576,1.48,289300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":203,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",39.66,38.64,38.858,-0.362,272200,{"date":1121,"open":1122,"high":1115,"low":1123,"close":1124,"change":1125,"percent_change":1015,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",39.21,38.89,39.22,-0.228,470700,{"date":1128,"open":878,"high":1108,"low":776,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",39.448,0.511,1.31,626600,{"date":1134,"open":827,"high":827,"low":904,"close":1135,"change":1136,"percent_change":341,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",38.937,0.267,397700,{"date":1139,"open":1140,"high":1141,"low":866,"close":1142,"change":1143,"percent_change":52,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",38.91,39.0099983,38.67,0.19,816100,{"date":1146,"open":799,"high":799,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-20",38.099998,38.48,0.337,0.88,624700,{"date":1153,"open":942,"high":769,"low":621,"close":1154,"change":1155,"percent_change":652,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",38.143,0.133,639500,{"date":1158,"open":1159,"high":1148,"low":603,"close":1034,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1034},"2026-04-16",38.09,-0.38,-0.99,658600,{"date":1164,"open":968,"high":966,"low":1165,"close":1166,"change":222,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-15",37.9,38.39,-0.36,815800,{"date":1170,"open":1171,"high":982,"low":943,"close":775,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":775},"2026-04-14",38.5,-0.421,-1.08,395000,{"date":1176,"open":896,"high":815,"low":1026,"close":1177,"change":1178,"percent_change":937,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",38.951,0.381,1286800,{"date":1181,"open":1182,"high":1183,"low":942,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",39.16,39.25,38.57,-0.7,-1.78,347600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":702,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",39.75,39.92,38.95,39.27,-2.05,280000,{"date":1197,"open":1190,"high":1198,"low":1199,"close":1200,"change":936,"percent_change":678,"volume":1201,"transactions":9,"vwap":1200},"2026-04-08",40.75,39.38,40.09,186100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":834,"change":359,"percent_change":1207,"volume":1208,"transactions":9,"vwap":834},"2026-04-07",39.81,40.78,39.44,-1.19,617400,{"date":1210,"open":1211,"high":1212,"low":1092,"close":1086,"change":397,"percent_change":539,"volume":1213,"transactions":9,"vwap":1086},"2026-04-06",39.8,40.395,347200,{"date":1215,"open":848,"high":1216,"low":848,"close":1217,"change":1218,"percent_change":192,"volume":1219,"transactions":9,"vwap":1217},"2026-04-02",40.55,40.42,0.72,139100,{"date":1221,"open":1222,"high":1223,"low":982,"close":1224,"change":23,"percent_change":851,"volume":1225,"transactions":9,"vwap":1224},"2026-04-01",39.42,39.89,39.7,123200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":360,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",41.45,40.16,40.46,-3.21,299300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":142,"percent_change":711,"volume":1239,"transactions":9,"vwap":1238},"2026-03-30",41.02,42.075001,40.83,41.8,317700,{"date":1241,"open":1242,"high":1243,"low":1217,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",41.19,41.39,40.74,-1.76,-4.14,172600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",42.9,42.99,41.94,42.5,-0.85,-1.96,252100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-25",43.26,43.54,43.044998,43.35,0.13,0.3,175300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",41.18,43.69,43.22,1.4,3.35,560300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",42.24,43.7,41.82,1.43,3.54,472600,{"date":1283,"open":1284,"high":1238,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",41.4,39.755,40.39,-1.37,-3.28,725500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":212,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",40.87,42.029999,40.345,41.76,3.29,1702100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1077,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1077},"2026-03-18",41.2,40.3,-1.15,-2.77,608100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",41.97,42.32,41.52,41.58,-0.93,-2.19,1500600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",42.55,42.85,42,42.51,0.86,2.06,608800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",41.91,42.23,40.99,41.65,1.1,2.71,940200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1216,"change":369,"percent_change":908,"volume":1337,"transactions":9,"vwap":1216},"2026-03-12",40.060001,41.064999,40.040001,525400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-11",40.38,41.165,39.65,39.85,-2.53,-5.97,592000,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",43.57,42.38,-0.9,-2.08,1065400,{"date":1355,"open":1356,"high":1357,"low":1253,"close":1358,"change":931,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-09",42.776,43.6,43.28,3.52,753900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":678,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",41.83,42.87,41.63,41.81,2.35,896200,{"date":1370,"open":1371,"high":1238,"low":1372,"close":1373,"change":23,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-05",41.44,40.81,40.85,-1.83,548900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":112,"percent_change":522,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",41.75,42.080002,41.61,969200,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":52,"percent_change":263,"volume":1156,"transactions":9,"vwap":1386},"2026-03-03",41,42.28,41.78,{"date":1388,"open":1278,"high":1278,"low":1237,"close":1389,"change":1185,"percent_change":558,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",41.29,650100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-02-27",41.3,41.99,41.28,0.79,1.92,502500,{"date":1400,"open":1401,"high":1402,"low":1217,"close":1300,"change":262,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1300},"2026-02-26",40.73,41.35,1.05,833500,{"date":1406,"open":1244,"high":1242,"low":1407,"close":1408,"change":1409,"percent_change":1254,"volume":1410,"transactions":9,"vwap":1408},"2026-02-25",40.21,40.77,-0.35,713100,{"date":1412,"open":1413,"high":1393,"low":1414,"close":1415,"change":475,"percent_change":686,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",41.07,40.672,41.12,519300,{"date":1418,"open":1419,"high":1420,"low":1301,"close":1421,"change":1072,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-23",40.31,41.11,40.96,2.43,652500,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":576,"percent_change":576,"volume":1429,"transactions":9,"vwap":1428},"2026-02-20",40.34,39.725,39.99,1532900,{"date":1431,"open":1101,"high":1432,"low":1115,"close":1428,"change":1037,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1428},"2026-02-19",40.185,-0.45,789500,{"date":1436,"open":1437,"high":1069,"low":1342,"close":1438,"change":1439,"percent_change":557,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",40.44,40.17,-0.25,540600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1217,"change":89,"percent_change":159,"volume":1446,"transactions":9,"vwap":1217},"2026-02-17",40.82,40.88,40.18,1010200,{"date":1448,"open":1449,"high":1443,"low":1450,"close":1055,"change":596,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1055},"2026-02-13",40.28,40.099998,2.16,1206700,{"date":1454,"open":1455,"high":821,"low":1455,"close":912,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":912},"2026-02-12",38.33,1.35,3.55,1148900,{"date":1460,"open":1461,"high":1462,"low":1165,"close":649,"change":777,"percent_change":1463,"volume":1464,"transactions":9,"vwap":649},"2026-02-11",38.28,38.665,-2.74,1367500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1468},"2026-02-10",38.38,39.07,38.331,1.273,3.37,1022600,{"date":1474,"open":1475,"high":1476,"low":684,"close":1477,"change":1478,"percent_change":1095,"volume":1479,"transactions":9,"vwap":1477},"2026-02-09",37.52,37.91,37.797,0.002,974900,{"date":1481,"open":1482,"high":914,"low":1483,"close":1484,"change":1485,"percent_change":127,"volume":1486,"transactions":9,"vwap":1484},"2026-02-06",37.68,37.24,37.795,0.175,493900,{"date":1488,"open":574,"high":639,"low":1489,"close":1490,"change":1491,"percent_change":937,"volume":1492,"transactions":9,"vwap":1490},"2026-02-05",36.695,37.62,0.37,798300,{"date":1494,"open":491,"high":591,"low":1495,"close":591,"change":1496,"percent_change":817,"volume":1497,"transactions":9,"vwap":591},"2026-02-04",36.52,0.65,560100,{"date":1499,"open":1500,"high":564,"low":310,"close":491,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":491},"2026-02-03",36.45,0.61,1.69,1263900,{"date":1505,"open":310,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-02",36.235,35.717,35.99,-0.12,-0.33,610000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":82,"volume":1519,"transactions":9,"vwap":1517},"2026-01-30",36.16,36.35,35.965,36.11,0.05,143500,{"date":1521,"open":1522,"high":1523,"low":433,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-29",35.75,36.288,36.060001,0.369,1.03,888500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":829,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",35.76,36.049999,35.31,35.691,-0.229,1050200,{"date":1537,"open":269,"high":491,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",35.87,35.92,-0.8,-2.18,832900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":641,"change":1548,"percent_change":368,"volume":1549,"transactions":9,"vwap":641},"2026-01-26",36.82,37.122,36.62,0.09,312100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":261,"change":1167,"percent_change":1555,"volume":1556,"transactions":9,"vwap":261},"2026-01-23",36.71,36.99,36.0099983,-0.97,702800,{"date":1558,"open":1559,"high":1553,"low":1560,"close":1553,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2026-01-22",36.47,36.063999,0.154,0.42,674900,{"date":1565,"open":1566,"high":1567,"low":1517,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",36.7,36.92,36.836,1.436,4.06,622100,{"date":1573,"open":229,"high":1574,"low":231,"close":219,"change":1065,"percent_change":1575,"volume":1576,"transactions":9,"vwap":219},"2026-01-20",35.68,-1.17,1293200,{"date":1578,"open":1524,"high":1515,"low":1579,"close":271,"change":1433,"percent_change":758,"volume":1580,"transactions":9,"vwap":271},"2026-01-16",35.71,504000,{"date":1582,"open":1583,"high":491,"low":18,"close":1584,"change":112,"percent_change":757,"volume":1585,"transactions":9,"vwap":1584},"2026-01-15",36.51,36.27,626700,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-14",36.25,36.68,36.44,-0.1,-0.27,624600,{"date":1595,"open":693,"high":1596,"low":462,"close":501,"change":378,"percent_change":1597,"volume":1598,"transactions":9,"vwap":501},"2026-01-13",37.175,0.77,1189300,{"date":1600,"open":1601,"high":1566,"low":1602,"close":492,"change":233,"percent_change":253,"volume":1603,"transactions":9,"vwap":492},"2026-01-12",36.34,36.17,919100,{"date":1605,"open":462,"high":556,"low":1539,"close":593,"change":1606,"percent_change":817,"volume":1607,"transactions":9,"vwap":593},"2026-01-09",0.64,1324500,{"date":1609,"open":18,"high":1610,"low":1611,"close":1554,"change":1081,"percent_change":1015,"volume":1612,"transactions":9,"vwap":1554},"2026-01-08",36.345,35.98,612700,{"date":1614,"open":1615,"high":1616,"low":330,"close":330,"change":1617,"percent_change":1618,"volume":1404,"transactions":9,"vwap":330},"2026-01-07",36.48,37.015999,-0.08,-0.22,{"date":1620,"open":1566,"high":21,"low":1621,"close":338,"change":842,"percent_change":1622,"volume":1623,"transactions":9,"vwap":338},"2026-01-06",36.182,-2.81,536600,{"date":1625,"open":1626,"high":692,"low":1627,"close":692,"change":652,"percent_change":408,"volume":1628,"transactions":9,"vwap":692},"2026-01-05",37.23,36.69,1164800,{"date":1630,"open":499,"high":701,"low":385,"close":538,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":538},"2026-01-02",0.711,1.96,252200,{"date":1635,"open":211,"high":717,"low":1588,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-31",36.289,-0.961,-2.58,349600,{"date":1641,"open":591,"high":718,"low":1642,"close":591,"change":436,"percent_change":1643,"volume":1644,"transactions":9,"vwap":591},"2025-12-30",36.753,-0.29,316100,{"date":1646,"open":280,"high":1647,"low":684,"close":1648,"change":1065,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",37.77,37.36,-1.11,478600,{"date":1652,"open":1148,"high":1148,"low":1653,"close":651,"change":702,"percent_change":1654,"volume":1655,"transactions":9,"vwap":651},"2025-12-26",37.535,-2.12,475600,{"date":1657,"open":1658,"high":798,"low":1658,"close":798,"change":88,"percent_change":95,"volume":1659,"transactions":9,"vwap":798},"2025-12-24",37.95,39700,{"date":1661,"open":603,"high":1147,"low":1662,"close":1663,"change":1548,"percent_change":107,"volume":1664,"transactions":9,"vwap":1663},"2025-12-23",37.28,37.86,1081600,{"date":1666,"open":1159,"high":1667,"low":1647,"close":1647,"change":293,"percent_change":1617,"volume":1668,"transactions":9,"vwap":1647},"2025-12-22",38.196,266900,{"date":1670,"open":1026,"high":884,"low":668,"close":668,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":668},"2025-12-19",-1.26,-3.23,317000,{"date":1675,"open":796,"high":1078,"low":781,"close":1676,"change":159,"percent_change":1279,"volume":1677,"transactions":9,"vwap":1676},"2025-12-18",39.060001,505700,{"date":1679,"open":1142,"high":1123,"low":1008,"close":640,"change":1680,"percent_change":1344,"volume":1681,"transactions":9,"vwap":640},"2025-12-17",-1,838200,{"date":1683,"open":1193,"high":1224,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-16",38.81,39.51,0.26,0.66,989000,{"date":1690,"open":1108,"high":1691,"low":1676,"close":1183,"change":1692,"percent_change":1693,"volume":1208,"transactions":9,"vwap":1183},"2025-12-15",39.93,0.5,1.29,{"date":1695,"open":1124,"high":1696,"low":975,"close":975,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":975},"2025-12-12",39.345,-1.81,-4.46,609500,{"date":1701,"open":148,"high":1702,"low":1703,"close":1704,"change":377,"percent_change":368,"volume":1705,"transactions":9,"vwap":1704},"2025-12-11",41.46,40.047001,40.56,478500,{"date":1707,"open":1708,"high":1709,"low":1211,"close":1230,"change":1496,"percent_change":836,"volume":1710,"transactions":9,"vwap":1230},"2025-12-10",39.94,40.49,917400,{"date":1712,"open":1419,"high":1419,"low":822,"close":1204,"change":341,"percent_change":908,"volume":1713,"transactions":9,"vwap":1204},"2025-12-09",526200,{"date":1715,"open":1716,"high":1211,"low":1140,"close":1717,"change":694,"percent_change":1037,"volume":1718,"transactions":9,"vwap":1717},"2025-12-08",39.62,39.12,255100,{"date":1720,"open":1343,"high":1721,"low":1722,"close":1722,"change":1160,"percent_change":731,"volume":1723,"transactions":9,"vwap":1722},"2025-12-05",39.895,39.19,501800,{"date":1725,"open":1726,"high":1407,"low":1727,"close":805,"change":777,"percent_change":1728,"volume":1729,"transactions":9,"vwap":805},"2025-12-04",40,39.37,-2.63,616700,{"date":1731,"open":1704,"high":1384,"low":1732,"close":1733,"change":341,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-03",40.11,40.64,1.73,528200,{"date":1737,"open":1224,"high":1738,"low":1224,"close":1739,"change":1740,"percent_change":567,"volume":1741,"transactions":9,"vwap":1739},"2025-12-02",40.24,39.95,0.44,436800,{"date":1743,"open":835,"high":1744,"low":1685,"close":1685,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1685},"2025-12-01",40.27,-1.68,-4.08,99300,{"date":1749,"open":1393,"high":1750,"low":1751,"close":1242,"change":233,"percent_change":484,"volume":1752,"transactions":9,"vwap":1242},"2025-11-28",41.73,41.09,645600,{"date":1754,"open":1284,"high":1755,"low":1756,"close":1310,"change":1757,"percent_change":585,"volume":1758,"transactions":9,"vwap":1310},"2025-11-26",41.827,40.955,-0.285,659900,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1051,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",41.7,42.3,41.865,-0.235,324400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":669,"percent_change":1496,"volume":1772,"transactions":9,"vwap":1771},"2025-11-24",41.55,42.33,41.17,42.099998,623800,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1363,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1363},"2025-11-21",41.85,41.080002,-0.02,-0.05,986200,{"date":1781,"open":1782,"high":1783,"low":1335,"close":1775,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1775},"2025-11-20",41.36,41.889,0.6,1.45,492400,{"date":1788,"open":1393,"high":1789,"low":1790,"close":1791,"change":222,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-19",41.435,40.51,41.25,-0.34,148500,{"date":1795,"open":1796,"high":1750,"low":1237,"close":1243,"change":341,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1243},"2025-11-18",41.49,1.7,215100,{"date":1800,"open":1443,"high":1801,"low":1216,"close":1802,"change":652,"percent_change":132,"volume":1803,"transactions":9,"vwap":1802},"2025-11-17",41.14,40.7,819800,{"date":1805,"open":1402,"high":1402,"low":1806,"close":1806,"change":1311,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-14",40.35,-2.25,872500,{"date":1810,"open":1393,"high":1811,"low":1812,"close":1395,"change":1160,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1395},"2025-11-13",41.66,40.806,-0.91,205300,{"date":1816,"open":1228,"high":1817,"low":1818,"close":1811,"change":566,"percent_change":937,"volume":1819,"transactions":9,"vwap":1811},"2025-11-12",41.69,41.0099983,241600,{"date":1821,"open":1822,"high":1823,"low":1791,"close":1791,"change":1824,"percent_change":677,"volume":1825,"transactions":9,"vwap":1791},"2025-11-11",41.47,41.93,0.15,98500,{"date":1827,"open":1828,"high":1366,"low":1829,"close":1830,"change":1167,"percent_change":331,"volume":1831,"transactions":9,"vwap":1830},"2025-11-10",41.37,40.975,41.099998,410000,{"date":1833,"open":1702,"high":1834,"low":1835,"close":1702,"change":1143,"percent_change":137,"volume":1836,"transactions":9,"vwap":1702},"2025-11-07",41.87,41.125,671800,{"date":1838,"open":856,"high":1839,"low":856,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-06",41.79,41.27,1.32,3.3,166100,{"date":1845,"open":1846,"high":1069,"low":1739,"close":1739,"change":253,"percent_change":1638,"volume":1847,"transactions":9,"vwap":1739},"2025-11-05",40.715,123800,{"date":1849,"open":1393,"high":1393,"low":1850,"close":1818,"change":771,"percent_change":1740,"volume":1851,"transactions":9,"vwap":1818},"2025-11-04",40.84,58800,{"date":1853,"open":1413,"high":1854,"low":1069,"close":1237,"change":523,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1237},"2025-11-03",41.22,-2.76,197800,{"date":1858,"open":1859,"high":1860,"low":1811,"close":1394,"change":1510,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1394},"2025-10-31",42.040001,42.155,-0.78,275400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1308,"change":1868,"percent_change":1011,"volume":1869,"transactions":9,"vwap":1308},"2025-10-30",41.71,42.47,41.574,0.32,807000,{"date":1871,"open":1872,"high":1873,"low":1318,"close":1318,"change":1813,"percent_change":1654,"volume":1874,"transactions":9,"vwap":1318},"2025-10-29",43.2,43.81,708700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-28",43.11,44.069,42.91,-0.32,-0.74,502900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1778,"percent_change":1509,"volume":1889,"transactions":9,"vwap":1888},"2025-10-27",43.3,44.49,42.631,43.23,559400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1358,"change":418,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1358},"2025-10-24",43.754,44.040001,43.060001,-0.44,680100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1649,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",44,44.24,42.67,43.47,-2.49,251700,{"date":1906,"open":1907,"high":1908,"low":1899,"close":1909,"change":765,"percent_change":1649,"volume":1910,"transactions":9,"vwap":1909},"2025-10-22",44.92,45.0089989,44.58,502400,{"date":1912,"open":1913,"high":25,"low":1914,"close":1915,"change":1916,"percent_change":1502,"volume":1917,"transactions":9,"vwap":1915},"2025-10-21",44.72,44.51,45.080002,0.75,195100,{"date":1919,"open":1909,"high":1920,"low":1921,"close":1922,"change":1501,"percent_change":1271,"volume":1923,"transactions":9,"vwap":1922},"2025-10-20",44.99,43.82,44.33,233700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1881,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",44.17,44.42,43.51,43.72,-1.66,500000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-16",43.56,44.62,42.964,44.46,0.71,1.62,742200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":643,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-15",43.93,44.745,42.88,43.75,-2.13,310100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1011,"percent_change":1734,"volume":1955,"transactions":9,"vwap":1954},"2025-10-14",44.69,45,44.39,44.7,398500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":765,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-13",44.0099983,44.48,43.25,43.94,-1.13,606400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",43.53,44.86,43.4,44.44,2.39,5.68,753100,{"date":1974,"open":1326,"high":1975,"low":1318,"close":1976,"change":1409,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-09",42.735,42.049999,-0.83,798500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-08",43.09,43.33,42.0099983,42.4,-0.52,-1.21,621700,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-07",42.02,42.92,1.52,3.67,260300,{"date":1996,"open":1771,"high":1997,"low":1284,"close":1284,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1284},"2025-10-06",42.49,-0.54,-1.29,282300,{"date":2002,"open":2003,"high":1885,"low":1252,"close":1252,"change":360,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1252},"2025-10-03",43.21,-3.1,258200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1358,"change":1824,"percent_change":652,"volume":2011,"transactions":9,"vwap":1358},"2025-10-02",42.93,43.485,42.647,498900,{"date":2013,"open":1270,"high":2014,"low":2015,"close":2016,"change":1562,"percent_change":350,"volume":2017,"transactions":9,"vwap":2016},"2025-10-01",43.39,42.73,43.13,61900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-30",43.32,43.746,42.71,-0.81,-1.86,313300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":950,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-29",43.49,43.79,43.36,43.52,1.71,211800,{"date":2035,"open":1259,"high":2036,"low":2037,"close":2038,"change":1986,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-26",43.635,42.61,42.79,-2.75,601500,{"date":2042,"open":2043,"high":1899,"low":2044,"close":1899,"change":1632,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1899},"2025-09-25",42.54,41.96,4.66,545100,{"date":2048,"open":1394,"high":2049,"low":1817,"close":1859,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1859},"2025-09-24",42.52,-0.26,-0.61,440500,{"date":2054,"open":2055,"high":2043,"low":2056,"close":1762,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1762},"2025-09-23",42.15,41.493,1.15,2.79,751500,{"date":2061,"open":2062,"high":1328,"low":2063,"close":2064,"change":475,"percent_change":686,"volume":2065,"transactions":9,"vwap":2064},"2025-09-22",41.43,40.93,41.15,456500,{"date":2067,"open":2068,"high":2068,"low":1198,"close":1327,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1327},"2025-09-19",41.62,-1.23,-2.91,285800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":1409,"percent_change":702,"volume":2077,"transactions":9,"vwap":2075},"2025-09-18",41.68,42.22,40.9,410700,{"date":2079,"open":2080,"high":2081,"low":2055,"close":2082,"change":585,"percent_change":540,"volume":2083,"transactions":9,"vwap":2082},"2025-09-17",43.62,43.806,42.57,421200,{"date":2085,"open":1885,"high":2086,"low":2087,"close":1960,"change":1015,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1960},"2025-09-16",43.77,42.75,-1.32,405200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":52,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-15",43.46,44.195,43.14,43.83,1.13,602700,{"date":2099,"open":2100,"high":2101,"low":1901,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-12",43.8,44.312,43.34,-1.43,-3.19,565300,{"date":2107,"open":2108,"high":2109,"low":2086,"close":2109,"change":1264,"percent_change":321,"volume":2110,"transactions":9,"vwap":2109},"2025-09-11",44.47,44.77,427500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2108,"change":81,"percent_change":1597,"volume":2116,"transactions":9,"vwap":2108},"2025-09-10",44.16,44.94,43.41,452500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1881,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-09",44.099998,44.61,43.625,44.13,-1.65,402500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":1072,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-08",43.63,44.87,43.517,2.21,381400,{"date":2133,"open":2134,"high":2135,"low":2003,"close":2136,"change":2137,"percent_change":95,"volume":2138,"transactions":9,"vwap":2136},"2025-09-05",43.5,44.4,43.9,0.84,116300,{"date":2140,"open":1379,"high":1894,"low":1228,"close":1894,"change":653,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1894},"2025-09-04",2.23,257700,{"date":2144,"open":1421,"high":2075,"low":1373,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-03",42.12,1.56,3.85,191300,{"date":2150,"open":1790,"high":2151,"low":1294,"close":1704,"change":359,"percent_change":1575,"volume":2152,"transactions":9,"vwap":1704},"2025-09-02",40.91,186600,{"date":2154,"open":1750,"high":2155,"low":2076,"close":2156,"change":842,"percent_change":1903,"volume":2157,"transactions":9,"vwap":2156},"2025-08-29",41.9,41.040001,348800,{"date":2159,"open":1363,"high":2160,"low":1702,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-28",42.865,42.09,0.82,1.99,577000,{"date":2166,"open":2167,"high":1307,"low":2168,"close":1840,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1840},"2025-08-27",41.049999,40.86,-0.69,-1.64,314800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2044,"change":962,"percent_change":1686,"volume":2177,"transactions":9,"vwap":2044},"2025-08-26",41.41,42.485,40.8,337000,{"date":2179,"open":1293,"high":2180,"low":1811,"close":1775,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1775},"2025-08-25",42.53,-1.22,-2.83,199000,{"date":2185,"open":2186,"high":1885,"low":2187,"close":2188,"change":1916,"percent_change":867,"volume":2189,"transactions":9,"vwap":2188},"2025-08-22",42.58,42.446,43.07,110100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1308,"change":1409,"percent_change":702,"volume":2195,"transactions":9,"vwap":1308},"2025-08-21",42.42,42.625,41.67,222500,{"date":2197,"open":2198,"high":2199,"low":2198,"close":1901,"change":860,"percent_change":1104,"volume":2200,"transactions":9,"vwap":1901},"2025-08-20",42.36,43,178800,{"date":2202,"open":2203,"high":1261,"low":2203,"close":1253,"change":1501,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1253},"2025-08-19",42.18,1.46,187200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":112,"percent_change":223,"volume":2212,"transactions":9,"vwap":2211},"2025-08-18",42.48,42.64,41.77,41.89,168800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1185,"percent_change":2170,"volume":2219,"transactions":9,"vwap":2218},"2025-08-15",42.7,42.78,41.948,42.060001,242900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-14",43.91,44.54,42.76,-1.757,-3.95,157100,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-13",43.95,45.26,44.517,0.937,2.15,205600,{"date":2237,"open":2134,"high":2238,"low":2239,"close":2240,"change":585,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-12",44.25,43.246,43.58,-1.54,153800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":45,"volume":2250,"transactions":9,"vwap":2248},"2025-08-11",44.5,45.12,44.07,44.26,0.21,137200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-08",44.32,44.66,43.84,44.049999,-0.763,-1.7,114400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":22,"volume":2267,"transactions":9,"vwap":2265},"2025-08-07",45.049999,45.51,44.277,44.813,-0.127,121600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2114,"change":2273,"percent_change":1004,"volume":2274,"transactions":9,"vwap":2114},"2025-08-06",45.394,45.65,44.0050011,-0.79,116200,{"date":2276,"open":2277,"high":2278,"low":1952,"close":2279,"change":771,"percent_change":1104,"volume":2280,"transactions":9,"vwap":2279},"2025-08-05",45.5,46.014999,45.73,212300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2169,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-04",46.24,46.25,44.847,45.55,-1.49,55300,{"date":2290,"open":2263,"high":2284,"low":2291,"close":2283,"change":1606,"percent_change":1271,"volume":2292,"transactions":9,"vwap":2283},"2025-08-01",45.49,152000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-31",45.2,45.95,44.948,45.6,1.12,2.52,205100,{"date":2303,"open":2304,"high":2305,"low":1959,"close":1959,"change":2306,"percent_change":2307,"volume":2142,"transactions":9,"vwap":1959},"2025-07-30",45.23,45.41,-1.48,-3.22,{"date":2309,"open":2310,"high":2311,"low":1951,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-29",44.755,45.96,1.53,3.44,87800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1986,"percent_change":843,"volume":2321,"transactions":9,"vwap":2320},"2025-07-28",44.76,45.69,43.948,44.43,198400,{"date":2323,"open":2324,"high":2325,"low":2238,"close":2325,"change":1403,"percent_change":1367,"volume":2326,"transactions":9,"vwap":2325},"2025-07-25",44.31,45.64,131500,{"date":2328,"open":2255,"high":1954,"low":2329,"close":2330,"change":1104,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-24",43.65,44.59,0.91,84600,{"date":2334,"open":2335,"high":2335,"low":1277,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-23",44.52,44.19,-1.18,-2.6,42600,{"date":2341,"open":2109,"high":2342,"low":2109,"close":2343,"change":1491,"percent_change":2162,"volume":2344,"transactions":9,"vwap":2343},"2025-07-22",45.47,45.37,24200,{"date":2346,"open":2347,"high":2348,"low":1952,"close":1952,"change":1011,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1952},"2025-07-21",45.29,45.78,1.72,53100,{"date":2352,"open":2353,"high":2354,"low":2093,"close":1900,"change":1081,"percent_change":757,"volume":2355,"transactions":9,"vwap":1900},"2025-07-18",44.81,44.84,115600,{"date":2357,"open":2358,"high":1952,"low":2359,"close":2360,"change":2361,"percent_change":2137,"volume":2362,"transactions":9,"vwap":2360},"2025-07-17",44.82,44.2,44.45,0.371,59200,{"date":2364,"open":2365,"high":2365,"low":2329,"close":2366,"change":2367,"percent_change":694,"volume":2368,"transactions":9,"vwap":2366},"2025-07-16",45.084,44.078999,-0.031,31600,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":360,"volume":2375,"transactions":9,"vwap":2373},"2025-07-15",45.029999,43.78,44.11,-0.6,11400,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":82,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-14",44.815,44.21,44.71,0.31,8700,{"date":2384,"open":2385,"high":2386,"low":2135,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-11",44.85,45.028999,44.57,-1.55,-3.36,57100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":397,"percent_change":765,"volume":2396,"transactions":9,"vwap":2394},"2025-07-10",45.9,46.12,45.231,8500,{"date":2398,"open":2277,"high":2399,"low":2277,"close":2400,"change":1526,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-09",46.42,46.35,2.27,10000,{"date":2404,"open":2380,"high":2405,"low":2245,"close":2405,"change":22,"percent_change":2051,"volume":2406,"transactions":9,"vwap":2405},"2025-07-08",45.32,53800,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2298,"change":731,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2298},"2025-07-07",46.099998,45.13,-2.06,26500,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":331,"percent_change":1374,"volume":2418,"transactions":9,"vwap":2417},"2025-07-03",46.93,46.38,46.56,7000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":531,"volume":2426,"transactions":9,"vwap":2424},"2025-07-02",46.75,47.44,46.59,47.43,-0.682,97100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-01",48.040001,48.299,47.5,48.112,-0.508,-1.04,20500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2439},"2025-06-30",48.14,48.62,47.35,1.07,2.25,29300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1999,"percent_change":1057,"volume":2450,"transactions":9,"vwap":2449},"2025-06-27",47.96,48.73,47.51,47.55,95500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1320,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-26",48.74,48.99,47.78,48.84,1.79,27100,{"date":2460,"open":2429,"high":2461,"low":2431,"close":2462,"change":331,"percent_change":1186,"volume":2463,"transactions":9,"vwap":2462},"2025-06-25",48.16,47.98,17100,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1131,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-24",47.42,49.094002,48.85,2.76,8800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":1618,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-23",48.32,49,47.54,-0.46,36000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":936,"volume":2485,"transactions":9,"vwap":2483},"2025-06-20",47.49,47.9,46.891,47.76,0.179,9500,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1064,"percent_change":1409,"volume":2491,"transactions":9,"vwap":2490},"2025-06-18",48.136,47.242,47.581,9700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-06-17",46.87,47.75,46.71,1.665,3.61,59600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2258,"volume":2507,"transactions":9,"vwap":2505},"2025-06-16",46.63,47.25,46,46.084999,-0.795,11200,{"date":2509,"open":2475,"high":2475,"low":2510,"close":2511,"change":2512,"percent_change":1947,"volume":2513,"transactions":9,"vwap":2511},"2025-06-13",46.13,46.88,-1.02,14000,{"date":2515,"open":2466,"high":2462,"low":2516,"close":2481,"change":2517,"percent_change":2058,"volume":2518,"transactions":9,"vwap":2481},"2025-06-12",47.029999,1.3,10900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2523,"change":885,"percent_change":1654,"volume":2524,"transactions":9,"vwap":2523},"2025-06-11",47.85,49.36,46.6,400600,{"date":2526,"open":2527,"high":2527,"low":2424,"close":2528,"change":1509,"percent_change":1439,"volume":2529,"transactions":9,"vwap":2528},"2025-06-10",48.41,47.61,7100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":771,"percent_change":936,"volume":2513,"transactions":9,"vwap":2535},"2025-06-09",47.11,47.92,47.09,47.73,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2449,"change":1671,"percent_change":1638,"volume":2540,"transactions":9,"vwap":2449},"2025-06-06",48.049999,47.206,17000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1096,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-05",48.94,49.203,48.22,48.81,0.06,7400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-04",48.24,49.167,47.931,48.78,1.369,2.89,22400,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":152,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",48.29,47.23,47.411,0.021,8400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-02",47.64,47.66,46.832,47.39,-1.3,-2.67,18800,{"date":2575,"open":2576,"high":2474,"low":2577,"close":2578,"change":1591,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-30",48.19,48.13,48.69,-0.2,8100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1526,"percent_change":1451,"volume":2518,"transactions":9,"vwap":2586},"2025-05-29",48.403,48.98,48.21,48.79,{"date":2588,"open":2535,"high":2589,"low":2590,"close":2483,"change":66,"percent_change":2287,"volume":2591,"transactions":9,"vwap":2483},"2025-05-28",48.035,47.24,33700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":1868,"percent_change":1687,"volume":2597,"transactions":9,"vwap":2596},"2025-05-27",48.91,49.46,48.48,106500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2461,"change":127,"percent_change":937,"volume":2603,"transactions":9,"vwap":2461},"2025-05-23",48.45,48.47,47.8,200300,{"date":2605,"open":2606,"high":2446,"low":2607,"close":2608,"change":2331,"percent_change":95,"volume":2609,"transactions":9,"vwap":2608},"2025-05-22",47.21,46.69,47.69,23300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":830,"percent_change":74,"volume":2616,"transactions":9,"vwap":2615},"2025-05-21",47.38,47.83,46.025002,46.78,67400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":66,"percent_change":809,"volume":2623,"transactions":9,"vwap":2622},"2025-05-20",47.94,48.49,47.405,48.37,28100,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":1880,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-19",47.3,49.33,49.09,-0.65,75200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1548,"percent_change":771,"volume":2637,"transactions":9,"vwap":2636},"2025-05-16",49.51,49.79,48.61,49.41,92500,{"date":2639,"open":2640,"high":2595,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-15",47.86,49.32,2.12,4.49,204700,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2023,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-14",48.07,47.2,-1.69,48000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1439,"percent_change":1985,"volume":2657,"transactions":9,"vwap":2656},"2025-05-13",48.5,48.55,47.67,48.0099983,35500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":851,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-12",48.3,48.825,48.25,48.26,-3.75,74700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-09",49.27,50.28,49.23,50.14,0.93,1.89,12200,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":2411,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-08",50.7,49.12,49.21,-4.02,54400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1329,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-07",51.205,51.6,50.5,51.27,2.19,101700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-06",49.53,50.55,49.080002,50.17,0.796,1.61,108700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1592,"volume":2706,"transactions":9,"vwap":2704},"2025-05-05",49.75,49.902,48.75,49.374,-0.136,17200,{"date":2708,"open":138,"high":2709,"low":2710,"close":2633,"change":1680,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2633},"2025-05-02",50.103,49.427,-1.98,23900,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1947,"volume":2719,"transactions":9,"vwap":2717},"2025-05-01",50.9,49.954,50.51,-1.1,78600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1861,"volume":2727,"transactions":9,"vwap":2725},"2025-04-30",51.528,51.93,50.71,51.61,-0.408,93200,{"date":2729,"open":2730,"high":178,"low":2730,"close":2731,"change":2732,"percent_change":2300,"volume":2733,"transactions":9,"vwap":2731},"2025-04-29",50.81,52.018002,1.278,39000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":604,"percent_change":1509,"volume":2740,"transactions":9,"vwap":2739},"2025-04-28",50.02,51.24,49.955,50.74,37100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1509,"percent_change":969,"volume":2747,"transactions":9,"vwap":2746},"2025-04-25",51.48,51.5,50.63,50.8,26000,{"date":182,"open":2749,"high":2750,"low":2751,"close":2752,"change":222,"percent_change":1592,"volume":2753,"transactions":9,"vwap":2752},51.060001,51.37,50.29,50.92,17700]