[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWJ":3,"homepage-market-summary":31,"stock-historical-RWJ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWJ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap 600 Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.3231,0.7612,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},57.53,57.71,57.88,57.4201,57.52,0.01,0.02,83846.267589,62.86,44.7,90744.50667747809,70.6,4685,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},37.7,104174,38023471.176047,48.85,"2025-04-24",[185,188,198,209,220,229,240,251,261,269,279,290,300,311,319,329,338,348,357,366,377,388,399,408,418,428,436,446,456,466,475,484,493,503,511,519,530,541,551,562,571,582,593,602,610,620,629,639,649,660,669,679,688,698,707,717,726,736,746,756,765,775,782,790,797,804,810,816,823,829,833,838,844,852,857,864,873,880,888,894,898,905,910,916,923,932,941,948,955,963,968,975,981,988,996,1003,1011,1019,1026,1032,1039,1047,1055,1060,1067,1076,1082,1087,1095,1100,1106,1113,1120,1126,1131,1139,1144,1151,1158,1165,1172,1179,1186,1192,1199,1208,1217,1226,1233,1241,1247,1255,1262,1270,1277,1281,1287,1295,1302,1307,1314,1320,1325,1332,1339,1344,1350,1356,1363,1371,1379,1383,1390,1397,1405,1411,1417,1425,1430,1438,1445,1451,1457,1466,1472,1478,1486,1493,1498,1503,1509,1516,1522,1529,1535,1539,1543,1550,1552,1558,1565,1571,1577,1582,1587,1593,1599,1606,1612,1620,1628,1634,1640,1648,1654,1658,1662,1667,1672,1676,1683,1688,1693,1698,1703,1708,1714,1719,1723,1727,1733,1740,1746,1752,1759,1764,1773,1781,1790,1795,1802,1810,1817,1823,1831,1836,1842,1846,1851,1859,1865,1873,1879,1886,1894,1901,1905,1909,1913,1917,1924,1931,1935,1940,1946,1950,1955,1961,1967,1973,1978,1984,1988,1991,1996,2001,2007,2012,2017,2023,2026,2030,2033,2037,2043,2047,2053,2059,2064,2070,2074,2078,2082,2085,2091,2095,2098,2102,2107,2112,2117,2123,2131,2138,2145,2151,2159,2163,2170,2177,2184,2191,2198,2205,2209,2216,2222,2229,2236,2242,2249,2253,2259,2265,2270,2276,2281,2288,2294,2301,2305,2310,2317,2323,2328,2334,2340,2344,2351,2359,2366,2373,2380,2387,2393,2398,2404,2410,2416,2423,2429,2436,2443,2450,2457,2464,2471,2478,2485,2491,2498,2503,2508,2514,2520,2528,2536,2541,2547,2554,2557,2561,2566,2573,2580,2589,2596,2603,2609,2618,2625,2632,2639,2645,2652],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},676,57.628,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",57.16,57.74,56.651,0.32,0.56,103570.147293,902,57.528,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",57.42,57.6199,57.06,57.2,0.35,0.62,119894.543865,929,57.2883,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",56.13,56.97,55.88,56.85,0.63,1.12,139704.615898,736,56.4887,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",56.92,56.22,-0.49,-0.86,72048.659651,728,56.5274,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",56.86,56.94,56.34,56.71,-0.16,-0.28,116329.761077,1036,56.5934,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",57.11,57.25,56.58,56.87,-0.56,-0.98,145975.809446,1385,56.9414,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":108,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",57.31,57.63,57.01,57.43,0.42,113887.974157,897,57.3248,{"date":262,"open":263,"high":18,"low":245,"close":264,"change":265,"percent_change":246,"volume":266,"transactions":267,"vwap":268},"2026-09-24",57.48,57.19,-0.32,163575.300216,1181,57.1694,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",58.03,58.15,57.51,-0.74,-1.27,73537.451347,590,57.748,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",58.48,58.7,58.0839,58.25,0.31,0.54,94499.818847,977,58.3379,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",58.16,57.73,57.94,-0.11,-0.19,92868.275216,815,58.0191,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",58.38,58.41,57.76,58.05,-0.53,-0.9,94316.2021,710,58.0046,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":113,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",59.39,58.58,-0.29,73064.835087,489,58.9403,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":246,"volume":326,"transactions":327,"vwap":328},"2026-09-16",59.17,59.47,58.27,58.75,-0.33,108349.064585,899,59.1798,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":224,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",59.44,59.03,59.08,-0.82,124046.037499,875,59.1988,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",59.46,59.92,59.37,59.57,0,61227.009513,665,59.6062,{"date":349,"open":350,"high":351,"low":352,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":218,"vwap":356},"2026-09-11",59.76,59.81,59.38,0.38,0.64,189453.232836,59.5941,{"date":358,"open":359,"high":360,"low":332,"close":361,"change":362,"percent_change":67,"volume":363,"transactions":364,"vwap":365},"2026-09-10",59.48,59.51,59.19,-0.43,73228.614205,723,59.2376,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",60.09,60.165,59.545,59.62,-0.645,-1.07,65757.365576,639,59.7277,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",61.15,61.3,60.2204,60.265,-1.085,-1.77,83035.089582,765,60.5417,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",60.73,61.37,60.6157,61.35,0.4,0.66,125894.503482,614,61.0537,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":108,"percent_change":394,"volume":405,"transactions":406,"vwap":407},"2026-09-03",61.13,61.16,60.5,60.95,73812.373926,690,60.841,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",60.15,61.04,60.71,0.77,1.28,117538.083174,661,60.8202,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":67,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",60.32,60.7103,59.885,59.94,-1.19,87034.267572,764,60.1478,{"date":429,"open":411,"high":430,"low":403,"close":431,"change":432,"percent_change":274,"volume":433,"transactions":434,"vwap":435},"2026-08-31",61.045,60.66,-0.45,85693.170581,904,60.6171,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":235,"volume":443,"transactions":444,"vwap":445},"2026-08-28",61.38,61.64,61.055,61.11,-0.1,57077.121883,655,61.2979,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":295,"volume":453,"transactions":454,"vwap":455},"2026-08-27",61.17,61.3935,60.9301,61.21,-0.07,68204.410046,650,61.1616,{"date":457,"open":402,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",61.4299,60.94,61.28,0.07,0.11,59212.352352,778,61.2741,{"date":467,"open":468,"high":468,"low":469,"close":451,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",61.41,60.8558,-0.01,-0.02,96429.629385,796,61.0194,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":113,"percent_change":236,"volume":481,"transactions":482,"vwap":483},"2026-08-24",61.44,61.6,61.01,61.22,70954.446761,681,61.2901,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":205,"percent_change":490,"volume":491,"transactions":375,"vwap":492},"2026-08-21",61.12,61.45,60.955,61.39,1.02,61441.747531,61.2523,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":173,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",60.89,61.2206,60.715754,60.77,-1.15,59289.85767,633,60.8474,{"date":504,"open":487,"high":505,"low":506,"close":507,"change":60,"percent_change":89,"volume":508,"transactions":509,"vwap":510},"2026-08-19",62.11,61.435,61.48,86149.70821,865,61.7403,{"date":512,"open":478,"high":513,"low":479,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":454,"vwap":518},"2026-08-18",61.76,61.03,-0.5744,-0.93,67655.637348,61.3555,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",61.99,62,61.5801,61.6044,-0.6856,-1.1,227022.495249,724,61.7449,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",62.2,62.4084,62.06,62.29,0.03,0.05,75676.409956,740,62.2531,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":39,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",62.05,62.28,61.78,62.26,0.94,69085.81008,640,62.0066,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",61.65,61.7612,61.07,61.68,0.13,0.21,106553.023943,938,61.4716,{"date":563,"open":478,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":218,"vwap":570},"2026-08-11",61.941,61.43,61.55,0.055,0.09,93048.153883,61.6948,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",61.69,61.8099,61.46,61.495,-0.4309,-0.7,59622.962566,805,61.5828,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",61.7,62.16,61.502,61.9259,0.4259,0.69,49938.912354,658,61.9374,{"date":594,"open":595,"high":595,"low":489,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",62.19,61.5,-0.65,-1.05,84794.768182,712,61.8665,{"date":603,"open":26,"high":26,"low":604,"close":605,"change":606,"percent_change":598,"volume":607,"transactions":608,"vwap":609},"2026-08-05",62.14,62.15,-0.66,117456.598065,777,62.4784,{"date":611,"open":521,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",62.85,61.7201,62.81,0.95,1.54,87611.280317,906,62.4653,{"date":621,"open":489,"high":622,"low":489,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",62.079,61.86,0.96,1.58,49724.476647,638,61.8171,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",61.23,60.345,60.9,-0.12,-0.2,115568.260621,731,60.8321,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",61.79,60.491,61.02,-0.4972,-0.81,65277.459066,623,61.0538,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",61.77,62.3753,61.515,61.5172,-0.4628,-0.75,51074.154633,624,61.8026,{"date":661,"open":662,"high":605,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",61.42,61.98,0.82,1.34,120330.3508,782,61.9019,{"date":670,"open":671,"high":672,"low":673,"close":402,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",61,61.31,60.8301,0.7,1.16,56248.424467,613,61.0648,{"date":680,"open":681,"high":643,"low":682,"close":683,"change":684,"percent_change":133,"volume":685,"transactions":686,"vwap":687},"2026-07-24",60.2,60.18,60.46,0.52,79392.61734,748,60.5557,{"date":689,"open":690,"high":691,"low":692,"close":423,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",60.19,60.31,59.59,-0.69,-1.14,69221.910923,563,59.8415,{"date":699,"open":700,"high":486,"low":701,"close":702,"change":703,"percent_change":634,"volume":704,"transactions":705,"vwap":706},"2026-07-22",60.81,60.48,60.63,-0.0733,101029.804492,675,60.7147,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":354,"volume":714,"transactions":715,"vwap":716},"2026-07-21",60.49,60.74,60.375,60.7033,0.3833,171073.715388,755,60.6015,{"date":718,"open":719,"high":719,"low":720,"close":420,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",60.82,60.21,-0.48,-0.79,48599.752833,677,60.5366,{"date":727,"open":728,"high":729,"low":709,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",60.97,61.5972,60.8,-0.54,-0.88,91090.307834,788,60.9091,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",60.4,61.67,61.34,1.04,1.72,74159.884581,584,61.3784,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",59.75,60.685,60.3,0.65,1.09,85455.673962,678,60.2875,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":635,"volume":762,"transactions":763,"vwap":764},"2026-07-14",59.9,59.49,59.65,-0.1183,72521.003359,610,59.6219,{"date":766,"open":767,"high":768,"low":343,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",59.6,60.135,59.7683,0.2583,0.43,59089.579,636,59.8459,{"date":776,"open":777,"high":778,"low":779,"close":360,"change":204,"percent_change":780,"volume":781,"transactions":9,"vwap":360},"2026-07-10",59.32,59.74,59.25,0.59,86800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":215,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",58.64,59.34,58.6,59.16,1.08,140400,{"date":791,"open":792,"high":792,"low":292,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",59.0099983,58.53,-0.76,-1.28,107600,{"date":798,"open":351,"high":799,"low":361,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",60.02,59.29,-0.31,-0.52,119700,{"date":805,"open":806,"high":807,"low":808,"close":767,"change":557,"percent_change":90,"volume":809,"transactions":9,"vwap":767},"2026-07-06",59.67,59.79,59.27,55500,{"date":811,"open":812,"high":720,"low":813,"close":322,"change":235,"percent_change":814,"volume":815,"transactions":9,"vwap":322},"2026-07-02",59.82,59.080002,-0.27,68000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":557,"percent_change":90,"volume":822,"transactions":9,"vwap":821},"2026-07-01",59.55,60.33,59.43,59.63,132200,{"date":824,"open":825,"high":760,"low":826,"close":827,"change":634,"percent_change":635,"volume":828,"transactions":9,"vwap":827},"2026-06-30",59.61,59.15,59.5,66600,{"date":830,"open":831,"high":831,"low":813,"close":371,"change":315,"percent_change":721,"volume":832,"transactions":9,"vwap":371},"2026-06-29",59.85,69300,{"date":834,"open":324,"high":835,"low":324,"close":835,"change":133,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",59.91,1.47,83900,{"date":839,"open":840,"high":827,"low":841,"close":842,"change":205,"percent_change":143,"volume":843,"transactions":9,"vwap":842},"2026-06-25",58.65,58.62,59.040001,68300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",57.83,58.76,58.42,0.78,1.35,258500,{"date":853,"open":253,"high":854,"low":243,"close":855,"change":442,"percent_change":113,"volume":856,"transactions":9,"vwap":855},"2026-06-23",57.98,57.64,55400,{"date":858,"open":859,"high":860,"low":861,"close":191,"change":246,"percent_change":862,"volume":863,"transactions":9,"vwap":191},"2026-06-22",58.13,58.28,57.7,-0.96,60100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",57.91,58.36,57.77,58.3,1.01,1.76,38900,{"date":874,"open":875,"high":786,"low":876,"close":877,"change":862,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",58.24,57.099998,57.29,-1.65,51200,{"date":881,"open":882,"high":883,"low":884,"close":284,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":284},"2026-06-16",58.8,59.07,58.18,-0.34,-0.58,63600,{"date":889,"open":779,"high":890,"low":891,"close":892,"change":296,"percent_change":265,"volume":893,"transactions":9,"vwap":892},"2026-06-15",59.41,58.43,58.59,79900,{"date":895,"open":875,"high":321,"low":875,"close":896,"change":215,"percent_change":788,"volume":897,"transactions":9,"vwap":896},"2026-06-12",58.78,76700,{"date":899,"open":900,"high":292,"low":901,"close":272,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":272},"2026-06-11",57.38,57.07,1.22,2.14,50200,{"date":906,"open":190,"high":304,"low":907,"close":907,"change":908,"percent_change":432,"volume":909,"transactions":9,"vwap":907},"2026-06-10",56.93,-0.26,352900,{"date":911,"open":912,"high":846,"low":913,"close":264,"change":353,"percent_change":914,"volume":915,"transactions":9,"vwap":264},"2026-06-09",56.84,56.25,0.67,133300,{"date":917,"open":918,"high":877,"low":919,"close":920,"change":921,"percent_change":849,"volume":922,"transactions":9,"vwap":920},"2026-06-08",56.78,56.67,56.81,0.44,66800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",56.96,57.12,56.060001,56.37,-0.63,-1.11,61100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",56.52,57.09,56.49,57,0.73,1.3,61300,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":373,"volume":947,"transactions":9,"vwap":945},"2026-06-03",56.64,56.19,56.27,-0.61,64500,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":46,"volume":954,"transactions":9,"vwap":952},"2026-06-02",56.5,57.040001,56.88,0.27,66400,{"date":956,"open":957,"high":234,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",56.09,55.74,56.61,0.28,0.5,59800,{"date":964,"open":965,"high":244,"low":913,"close":966,"change":325,"percent_change":886,"volume":967,"transactions":9,"vwap":966},"2026-05-29",56.53,56.33,35500,{"date":969,"open":970,"high":918,"low":971,"close":972,"change":973,"percent_change":138,"volume":974,"transactions":9,"vwap":972},"2026-05-28",56.35,56.14,56.66,0.26,56800,{"date":976,"open":927,"high":977,"low":927,"close":978,"change":53,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",56.76,56.4,0.88,53000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":674,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-26",55.55,56.049999,55.91,1.27,73200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":286,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",54.85,55.29,54.81,55.21,0.99,65600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":257,"percent_change":413,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",53.94,54.83,53.43,54.67,361200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":994,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",53.35,54.37,52.97,54.25,1.86,66700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":597,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",53.64,53.69,53.11,53.26,-1.21,79000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":973,"percent_change":46,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",53.81,54.24,53.6,53.91,85700,{"date":1027,"open":1028,"high":1028,"low":1023,"close":1029,"change":225,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",54.16,53.65,-1.58,58300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":1037,"percent_change":395,"volume":1038,"transactions":9,"vwap":1034},"2026-05-14",54.51,54.97,54.35,0.36,39600,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",54.45,53.95,54.15,-0.46,-0.84,45700,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",55.19,54.18,54.61,-0.55,-1,70100,{"date":1056,"open":211,"high":211,"low":1057,"close":1057,"change":732,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",55.16,-1.57,64700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":108,"percent_change":771,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",55.96,56.11,55.52,56.040001,62500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",56.23,56.36,55.71,55.8,-0.36,-0.64,84700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1078,"change":960,"percent_change":961,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",56.16,56.29,55.94,63100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":213,"change":395,"percent_change":118,"volume":1086,"transactions":9,"vwap":213},"2026-05-05",55.41,56.029999,90800,{"date":1088,"open":985,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",56,54.91,55.22,-0.87,-1.55,59700,{"date":1096,"open":1097,"high":1079,"low":985,"close":957,"change":1098,"percent_change":953,"volume":1099,"transactions":9,"vwap":957},"2026-05-01",56.2,0.15,78400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1080,"change":413,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1080},"2026-04-30",55.11,56.12,1.4,80300,{"date":1107,"open":1108,"high":1109,"low":1035,"close":1110,"change":1111,"percent_change":362,"volume":1112,"transactions":9,"vwap":1110},"2026-04-29",55.39,55.61,55.17,-0.24,94000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1084,"change":1118,"percent_change":452,"volume":1119,"transactions":9,"vwap":1084},"2026-04-28",55.66,55.78,55.35,-0.04,148700,{"date":1121,"open":1122,"high":1116,"low":1122,"close":1123,"change":1124,"percent_change":257,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",55.38,55.45,0.23,77200,{"date":1127,"open":1128,"high":991,"low":1129,"close":1091,"change":204,"percent_change":354,"volume":1130,"transactions":9,"vwap":1091},"2026-04-24",55.07,54.76,90600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":809,"transactions":9,"vwap":1136},"2026-04-23",55.060001,55.14,54.22,54.87,-0.08,-0.15,{"date":1140,"open":1141,"high":1141,"low":1129,"close":1142,"change":24,"percent_change":153,"volume":1143,"transactions":9,"vwap":1142},"2026-04-22",55.42,54.95,37100,{"date":1145,"open":1064,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":693,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",55.85,54.75,54.93,-0.38,80000,{"date":1152,"open":1153,"high":1141,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",54.63,55.31,0.41,0.75,97600,{"date":1159,"open":1022,"high":1160,"low":1022,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",55.33,54.9,1.23,2.29,77100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1037,"volume":980,"transactions":9,"vwap":1170},"2026-04-16",53.46,53.84,53.38,53.67,0.19,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":344,"percent_change":344,"volume":1178,"transactions":9,"vwap":1177},"2026-04-15",53.45,53.61,53.19,53.48,76500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1177,"change":1184,"percent_change":1171,"volume":1185,"transactions":9,"vwap":1177},"2026-04-14",53.41,53.68,53.18,0.1,108200,{"date":1187,"open":1188,"high":1181,"low":1189,"close":1169,"change":979,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1169},"2026-04-13",52.26,52.17,1.68,60700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1111,"percent_change":1044,"volume":1198,"transactions":9,"vwap":1197},"2026-04-10",52.81,52.87,52.3,52.5,41700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",52.12,52.92,52.040001,52.74,0.37,0.71,58500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",52.46,52.78,52.22,52.37,1.24,2.43,46200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-07",50.93,51.22,50.67,51.13,0.06,0.12,76600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":204,"percent_change":589,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",50.58,51.12,50.46,51.07,79100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1037,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",49.97,51.049999,49.71,50.72,0.18,45900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1223,"percent_change":1224,"volume":922,"transactions":9,"vwap":1246},"2026-04-01",50.59,51.02,50.49,50.54,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":414,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",49.78,50.84,49.54,50.48,2.6,48900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":325,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",49.92,49.029999,49.2,-0.67,64200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1092,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",50.07,50.12,49.33,49.53,-1.73,101300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1073,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",50.15,51.0099983,50.4,-0.18,115600,{"date":1278,"open":1252,"high":1279,"low":1249,"close":1228,"change":354,"percent_change":414,"volume":1280,"transactions":9,"vwap":1228},"2026-03-25",50.71,98900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":771,"percent_change":133,"volume":1286,"transactions":9,"vwap":1285},"2026-03-24",49.16,50.28,49.94,109400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":615,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",49.29,50.24,49.28,49.51,1.96,129800,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":732,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-20",49.42,48.34,48.56,-1.78,42800,{"date":1303,"open":1304,"high":1249,"low":1304,"close":1305,"change":1124,"percent_change":128,"volume":1306,"transactions":9,"vwap":1305},"2026-03-19",48.84,49.44,52000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":946,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-18",49.6,49.86,49.21,-1.22,79800,{"date":1315,"open":1316,"high":1317,"low":1249,"close":1318,"change":53,"percent_change":994,"volume":1319,"transactions":9,"vwap":1318},"2026-03-17",49.79,50.31,49.82,87500,{"date":1321,"open":1322,"high":1323,"low":1266,"close":1266,"change":568,"percent_change":1239,"volume":1324,"transactions":9,"vwap":1266},"2026-03-16",49.59,49.95,151000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":23,"percent_change":24,"volume":1331,"transactions":9,"vwap":1330},"2026-03-13",49.65,49.69,49.0099983,49.24,70700,{"date":1333,"open":1334,"high":139,"low":1259,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",49.56,49.23,-0.95,-1.89,90900,{"date":1340,"open":1341,"high":1317,"low":1342,"close":1343,"change":536,"percent_change":1223,"volume":1075,"transactions":9,"vwap":1343},"2026-03-11",50.09,49.67,50.18,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1272,"change":236,"percent_change":246,"volume":1349,"transactions":9,"vwap":1272},"2026-03-10",50.37,50.92,49.87,88800,{"date":1351,"open":1352,"high":1228,"low":1353,"close":1354,"change":537,"percent_change":1184,"volume":1355,"transactions":9,"vwap":1354},"2026-03-09",49.75,48.66,50.43,105100,{"date":1357,"open":1358,"high":1358,"low":1257,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",50.73,50.38,-1.26,-2.44,94700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":578,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-05",51.91,52.29,51.21,51.64,-1.34,60000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":39,"volume":1378,"transactions":9,"vwap":1376},"2026-03-04",52.36,52.55,51.98,52.34,0.3,98600,{"date":1380,"open":1367,"high":1381,"low":1382,"close":1203,"change":362,"percent_change":334,"volume":1125,"transactions":9,"vwap":1203},"2026-03-03",52.32,50.66,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":470,"percent_change":471,"volume":1389,"transactions":9,"vwap":1388},"2026-03-02",51.85,52.68,51.7,52.47,107900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":731,"percent_change":1396,"volume":1178,"transactions":9,"vwap":1395},"2026-02-27",52.51,52.58,52.060001,52.48,-1.02,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":46,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",52.64,53.099998,52.44,53.02,0.91,58800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":442,"volume":995,"transactions":9,"vwap":1409},"2026-02-25",52.99,52.080002,52.54,-0.05,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":353,"percent_change":938,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",52.35,52.86,52.59,59600,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",53.37,51.87,52.21,-1.44,-2.68,62100,{"date":1426,"open":1016,"high":1427,"low":1428,"close":1029,"change":153,"percent_change":461,"volume":1429,"transactions":9,"vwap":1029},"2026-02-20",53.87,52.89,58900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1175,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1175},"2026-02-19",53.56,53.62,53.2,-0.21,-0.39,59000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":684,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-18",53.32,54.2,53.82,0.98,125800,{"date":1446,"open":1447,"high":1014,"low":1204,"close":1448,"change":1449,"percent_change":362,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",53.54,53.3,-0.23,62800,{"date":1452,"open":1016,"high":1453,"low":1454,"close":1455,"change":684,"percent_change":1443,"volume":1456,"transactions":9,"vwap":1455},"2026-02-13",53.76,52.85,53.53,49900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-12",54.5,54.78,52.43,53.0099983,-1.23,-2.27,169400,{"date":1467,"open":1468,"high":1136,"low":1469,"close":1022,"change":1470,"percent_change":113,"volume":1471,"transactions":9,"vwap":1022},"2026-02-11",54.68,54.040001,-0.09,69500,{"date":1473,"open":1474,"high":1475,"low":1022,"close":1476,"change":1470,"percent_change":113,"volume":1477,"transactions":9,"vwap":1476},"2026-02-10",54.44,54.77,54.33,81600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":325,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-09",54.6,54.66,54.3,54.42,-0.6,100300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1147,"change":625,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1147},"2026-02-06",53.63,54.86,53.51,2.97,174900,{"date":1494,"open":1175,"high":1495,"low":1007,"close":1496,"change":74,"percent_change":1336,"volume":1497,"transactions":9,"vwap":1496},"2026-02-05",53.86,53.17,125900,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1182,"change":1403,"percent_change":742,"volume":1502,"transactions":9,"vwap":1182},"2026-02-04",53.029999,54,95100,{"date":1504,"open":1505,"high":1181,"low":1506,"close":1507,"change":344,"percent_change":344,"volume":1508,"transactions":9,"vwap":1507},"2026-02-03",52.63,52.16,52.77,105800,{"date":1510,"open":1511,"high":1428,"low":1512,"close":1507,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1507},"2026-02-02",51.79,51.75,0.68,1.31,244400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":471,"percent_change":1118,"volume":863,"transactions":9,"vwap":1521},"2026-01-30",51.89,52.24,51.53,52.09,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":204,"percent_change":1513,"volume":1528,"transactions":9,"vwap":1527},"2026-01-29",51.96,52.38,51.6,52.11,53700,{"date":1530,"open":1531,"high":1531,"low":1387,"close":1532,"change":1533,"percent_change":722,"volume":1534,"transactions":9,"vwap":1532},"2026-01-28",52.61,51.76,-0.41,65300,{"date":1536,"open":1189,"high":1366,"low":1537,"close":1189,"change":1538,"percent_change":814,"volume":1010,"transactions":9,"vwap":1189},"2026-01-27",51.93,-0.14,{"date":1540,"open":1541,"high":1399,"low":1527,"close":1542,"change":295,"percent_change":1435,"volume":897,"transactions":9,"vwap":1542},"2026-01-26",52.49,52.31,{"date":1544,"open":1400,"high":1545,"low":1196,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-23",53.25,52.42,-0.83,-1.56,87200,{"date":1551,"open":1167,"high":1168,"low":1400,"close":1545,"change":1184,"percent_change":1171,"volume":1355,"transactions":9,"vwap":1545},"2026-01-22",{"date":1553,"open":1365,"high":1169,"low":1365,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-21",53.15,1.42,2.75,173300,{"date":1559,"open":1385,"high":1521,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",51.51,51.73,-0.92,-1.75,96100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":606,"volume":954,"transactions":9,"vwap":1569},"2026-01-16",52.98,52.56,52.65,-0.35,{"date":1572,"open":1212,"high":1015,"low":1212,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-15",53,0.84,1.61,85800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1506,"change":353,"percent_change":938,"volume":1581,"transactions":9,"vwap":1506},"2026-01-14",51.78,52.23,77800,{"date":1583,"open":1584,"high":1203,"low":1585,"close":1579,"change":24,"percent_change":153,"volume":1586,"transactions":9,"vwap":1579},"2026-01-13",51.92,51.66,74700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1532,"change":24,"percent_change":153,"volume":1592,"transactions":9,"vwap":1532},"2026-01-12",51.44,51.99,51.15,84900,{"date":1594,"open":1595,"high":1596,"low":1244,"close":1597,"change":60,"percent_change":979,"volume":1598,"transactions":9,"vwap":1597},"2026-01-09",51.47,51.86,51.74,104300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":741,"percent_change":1605,"volume":1086,"transactions":9,"vwap":1604},"2026-01-08",50.02,51.61,50,51.29,2.07,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":886,"percent_change":694,"volume":1611,"transactions":9,"vwap":1610},"2026-01-07",50.87,50.2,50.25,99000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1605,"volume":1619,"transactions":9,"vwap":1617},"2026-01-06",49.83,50.85,49.61,50.83,1.03,132100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":836,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",49.22,50.22,49.080002,49.8,0.72,97800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1624,"change":1037,"percent_change":89,"volume":1633,"transactions":9,"vwap":1624},"2026-01-02",48.92,49.27,48.57,124400,{"date":1635,"open":1291,"high":1291,"low":1636,"close":1637,"change":1638,"percent_change":862,"volume":1639,"transactions":9,"vwap":1637},"2025-12-31",48.69,48.72,-0.47,55600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":635,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-30",49.37,49.4,49.11,49.19,-0.4,79700,{"date":1649,"open":1650,"high":1650,"low":1645,"close":1651,"change":1435,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-29",49.47,49.39,-0.42,68200,{"date":1655,"open":1267,"high":1309,"low":1291,"close":1309,"change":153,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1309},"2025-12-26",0.08,65900,{"date":1659,"open":1631,"high":1660,"low":1259,"close":1334,"change":1124,"percent_change":128,"volume":1661,"transactions":9,"vwap":1334},"2025-12-24",49.57,48000,{"date":1663,"open":1292,"high":1664,"low":1330,"close":1266,"change":801,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1266},"2025-12-23",49.62,-0.62,88400,{"date":1668,"open":1334,"high":1669,"low":1267,"close":1670,"change":153,"percent_change":1656,"volume":1671,"transactions":9,"vwap":1670},"2025-12-22",49.93,49.64,224300,{"date":1673,"open":1251,"high":1674,"low":1643,"close":1309,"change":24,"percent_change":153,"volume":1675,"transactions":9,"vwap":1309},"2025-12-19",49.68,73500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":83,"percent_change":960,"volume":1682,"transactions":9,"vwap":1681},"2025-12-18",49.91,50.060001,49.41,49.58,88700,{"date":1684,"open":1616,"high":1685,"low":1686,"close":1305,"change":452,"percent_change":1538,"volume":1687,"transactions":9,"vwap":1305},"2025-12-17",50.13,49.35,45500,{"date":1689,"open":1316,"high":1690,"low":1691,"close":1292,"change":432,"percent_change":307,"volume":1692,"transactions":9,"vwap":1292},"2025-12-16",50.040001,49.32,101900,{"date":1694,"open":1695,"high":1695,"low":1352,"close":1696,"change":113,"percent_change":885,"volume":1697,"transactions":9,"vwap":1696},"2025-12-15",50.52,49.96,60500,{"date":1699,"open":1221,"high":1700,"low":1603,"close":1685,"change":432,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1685},"2025-12-12",50.79,-0.89,42600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1228,"change":194,"percent_change":216,"volume":1707,"transactions":9,"vwap":1228},"2025-12-11",49.98,50.65,81200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1601,"change":615,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1601},"2025-12-10",49.07,50.36,1.94,86000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1710,"change":1124,"percent_change":128,"volume":1718,"transactions":9,"vwap":1710},"2025-12-09",48.7,49.36,63200,{"date":1720,"open":1622,"high":1622,"low":1721,"close":1304,"change":1435,"percent_change":362,"volume":1722,"transactions":9,"vwap":1304},"2025-12-08",48.82,84800,{"date":1724,"open":1311,"high":1650,"low":1258,"close":1725,"change":452,"percent_change":1538,"volume":1726,"transactions":9,"vwap":1725},"2025-12-05",49.049999,66900,{"date":1728,"open":1335,"high":1691,"low":1729,"close":1730,"change":1731,"percent_change":908,"volume":1732,"transactions":9,"vwap":1730},"2025-12-04",48.97,49.12,-0.13,58200,{"date":1734,"open":1304,"high":1735,"low":1736,"close":1737,"change":684,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-03",49.43,48.79,49.25,1.07,95000,{"date":1741,"open":1742,"high":1742,"low":1632,"close":1743,"change":1171,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-02",48.94,48.73,0.39,84000,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":635,"percent_change":1533,"volume":1751,"transactions":9,"vwap":1750},"2025-12-01",48.24,48.93,48.54,145300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1118,"percent_change":1137,"volume":1758,"transactions":9,"vwap":1757},"2025-11-28",48.88,48.9,48.61,48.74,17800,{"date":1760,"open":1761,"high":1311,"low":1761,"close":1762,"change":1037,"percent_change":89,"volume":1763,"transactions":9,"vwap":1762},"2025-11-26",48.36,48.78,80100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-25",47.22,48.5,47.13,48.42,1.6,3.42,97200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":60,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-24",46.38,46.89,46.2,46.82,0.97,115300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-21",45.0099983,46.6,44.99,46.37,1.67,3.74,90000,{"date":1791,"open":1792,"high":1793,"low":27,"close":27,"change":645,"percent_change":1300,"volume":1794,"transactions":9,"vwap":27},"2025-11-20",46.23,46.3,80500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1275,"percent_change":1436,"volume":1801,"transactions":9,"vwap":1800},"2025-11-19",45.74,45.98,45.37,45.51,69800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1731,"volume":1809,"transactions":9,"vwap":1807},"2025-11-18",45.33,45.99,45.32,45.69,-0.06,108600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1463,"percent_change":1816,"volume":1713,"transactions":9,"vwap":1815},"2025-11-17",46.85,46.9,45.63,45.75,-2.62,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1731,"percent_change":236,"volume":1822,"transactions":9,"vwap":1821},"2025-11-14",46.5,47.09,46.98,114400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":307,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-13",47.77,48.12,46.88,47.11,-1.87,40100,{"date":1832,"open":1833,"high":1767,"low":1834,"close":1835,"change":1223,"percent_change":557,"volume":1081,"transactions":9,"vwap":1835},"2025-11-12",48.02,47.93,48.0099983,{"date":1837,"open":1838,"high":1839,"low":1825,"close":1840,"change":461,"percent_change":1098,"volume":1841,"transactions":9,"vwap":1840},"2025-11-11",47.9,48.11,47.95,111400,{"date":1843,"open":1826,"high":1826,"low":1844,"close":1845,"change":771,"percent_change":1403,"volume":1424,"transactions":9,"vwap":1845},"2025-11-10",47.61,47.88,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":771,"percent_change":1403,"volume":1850,"transactions":9,"vwap":1849},"2025-11-07",46.79,47.45,64000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1191,"transactions":9,"vwap":1856},"2025-11-06",47.7,47.79,46.92,47.02,-0.77,-1.61,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1854,"change":1626,"percent_change":1864,"volume":781,"transactions":9,"vwap":1854},"2025-11-05",47.28,48.07,47.14,1.53,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-04",46.94,47.49,47.07,-0.57,-1.2,88300,{"date":1874,"open":1875,"high":1876,"low":1776,"close":1876,"change":83,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-03",47.48,47.64,0.29,155400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1184,"percent_change":558,"volume":1885,"transactions":9,"vwap":1884},"2025-10-31",47.23,47.55,46.91,47.5,111600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":578,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-30",47.68,48.14,47.27,47.4,-1.46,124300,{"date":1895,"open":1896,"high":1749,"low":1897,"close":1898,"change":1870,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",48.53,47.75,48.099998,-1.17,141200,{"date":1902,"open":1755,"high":1729,"low":1903,"close":1904,"change":1646,"percent_change":334,"volume":1424,"transactions":9,"vwap":1904},"2025-10-28",48.44,48.67,{"date":1906,"open":1907,"high":1907,"low":182,"close":1710,"change":344,"percent_change":344,"volume":1908,"transactions":9,"vwap":1710},"2025-10-27",49.5,65200,{"date":1910,"open":1631,"high":1297,"low":1710,"close":1710,"change":960,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1710},"2025-10-24",0.57,89900,{"date":1914,"open":1915,"high":1304,"low":1748,"close":1736,"change":684,"percent_change":788,"volume":1916,"transactions":9,"vwap":1736},"2025-10-23",48.45,119800,{"date":1918,"open":1919,"high":1636,"low":1920,"close":1921,"change":1922,"percent_change":802,"volume":1923,"transactions":9,"vwap":1921},"2025-10-22",48.41,47.86,48.27,-0.25,72700,{"date":1925,"open":1926,"high":1927,"low":1839,"close":1928,"change":1929,"percent_change":684,"volume":1930,"transactions":9,"vwap":1928},"2025-10-21",48.23,48.77,48.52,0.25,74100,{"date":1932,"open":1933,"high":1761,"low":1933,"close":1921,"change":215,"percent_change":1934,"volume":1477,"transactions":9,"vwap":1921},"2025-10-20",47.97,1.32,{"date":1936,"open":1868,"high":1937,"low":1938,"close":1876,"change":1808,"percent_change":1731,"volume":1939,"transactions":9,"vwap":1876},"2025-10-17",47.85,47.35,47000,{"date":1941,"open":1942,"high":1943,"low":1875,"close":1853,"change":1074,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1853},"2025-10-16",48.43,48.47,-1.32,83500,{"date":1947,"open":1769,"high":1304,"low":1834,"close":1298,"change":353,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1298},"2025-10-15",0.79,80400,{"date":1951,"open":1952,"high":1748,"low":1952,"close":1953,"change":1948,"percent_change":1787,"volume":1954,"transactions":9,"vwap":1953},"2025-10-14",46.49,47.96,70900,{"date":1956,"open":1812,"high":1957,"low":1812,"close":1958,"change":547,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-13",47.24,47.17,2.03,62300,{"date":1962,"open":1834,"high":1953,"low":1963,"close":1792,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1792},"2025-10-10",46.22,-1.6,-3.35,128000,{"date":1968,"open":1903,"high":1969,"low":1825,"close":1970,"change":1260,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-09",48.49,47.83,-1.38,77500,{"date":1974,"open":1975,"high":1976,"low":1862,"close":1767,"change":285,"percent_change":354,"volume":1977,"transactions":9,"vwap":1767},"2025-10-08",48.33,48.58,826800,{"date":1979,"open":1980,"high":1258,"low":1981,"close":1982,"change":1857,"percent_change":1058,"volume":1983,"transactions":9,"vwap":1982},"2025-10-07",49,48.060001,48.19,97300,{"date":1985,"open":1267,"high":1251,"low":1755,"close":1986,"change":908,"percent_change":306,"volume":1987,"transactions":9,"vwap":1986},"2025-10-06",48.96,126000,{"date":1989,"open":1980,"high":1237,"low":1980,"close":1622,"change":1155,"percent_change":1574,"volume":1990,"transactions":9,"vwap":1622},"2025-10-03",83400,{"date":1992,"open":1993,"high":1742,"low":1942,"close":1994,"change":1098,"percent_change":285,"volume":1995,"transactions":9,"vwap":1994},"2025-10-02",48.6,48.81,77900,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1353,"change":1037,"percent_change":1156,"volume":2000,"transactions":9,"vwap":1353},"2025-10-01",48.13,48.75,112200,{"date":2002,"open":1933,"high":2003,"low":2004,"close":2005,"change":90,"percent_change":138,"volume":2006,"transactions":9,"vwap":2005},"2025-09-30",48.31,47.76,48.3,128400,{"date":2008,"open":2009,"high":2009,"low":1853,"close":2010,"change":1118,"percent_change":1137,"volume":2011,"transactions":9,"vwap":2010},"2025-09-29",48.35,48.080002,143100,{"date":2013,"open":2014,"high":1889,"low":2015,"close":1826,"change":780,"percent_change":1214,"volume":2016,"transactions":9,"vwap":1826},"2025-09-26",47.6,47.54,80700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":306,"percent_change":526,"volume":837,"transactions":9,"vwap":2022},"2025-09-25",47.72,47.8,47.34,47.53,{"date":2024,"open":1748,"high":1896,"low":1834,"close":1981,"change":235,"percent_change":325,"volume":2025,"transactions":9,"vwap":1981},"2025-09-24",93800,{"date":2027,"open":2009,"high":1749,"low":1998,"close":2028,"change":536,"percent_change":1223,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",48.22,129200,{"date":2031,"open":1833,"high":1975,"low":2032,"close":1982,"change":1138,"percent_change":801,"volume":1025,"transactions":9,"vwap":1982},"2025-09-22",47.94,{"date":2034,"open":1645,"high":2035,"low":2036,"close":1298,"change":794,"percent_change":1093,"volume":1900,"transactions":9,"vwap":1298},"2025-09-19",49.26,48.28,{"date":2038,"open":1943,"high":2039,"low":1975,"close":2040,"change":664,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-18",49.14,49.099998,1.7,142400,{"date":2044,"open":1748,"high":2045,"low":1838,"close":2036,"change":1098,"percent_change":285,"volume":2046,"transactions":9,"vwap":2036},"2025-09-17",49.49,214500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1998,"change":1410,"percent_change":442,"volume":2052,"transactions":9,"vwap":1998},"2025-09-16",48.18,48.25,47.84,206100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2049,"change":153,"percent_change":1656,"volume":2058,"transactions":9,"vwap":2049},"2025-09-15",48.29,48.39,48,118900,{"date":2060,"open":2061,"high":1637,"low":2010,"close":1889,"change":1045,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1889},"2025-09-12",48.68,-1.71,132400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":902,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",47.98,48.98,2.55,199200,{"date":2071,"open":1953,"high":2072,"low":1844,"close":2004,"change":315,"percent_change":1484,"volume":2073,"transactions":9,"vwap":2004},"2025-09-10",48.17,166900,{"date":2075,"open":2009,"high":2009,"low":2020,"close":2076,"change":1073,"percent_change":274,"volume":2077,"transactions":9,"vwap":2076},"2025-09-09",48.049999,265800,{"date":2079,"open":2080,"high":2080,"low":1845,"close":1919,"change":295,"percent_change":1449,"volume":2081,"transactions":9,"vwap":1919},"2025-09-08",48.64,142500,{"date":2083,"open":1942,"high":1725,"low":1889,"close":1928,"change":1124,"percent_change":46,"volume":2084,"transactions":9,"vwap":1928},"2025-09-05",182800,{"date":2086,"open":2087,"high":1975,"low":2088,"close":2055,"change":2089,"percent_change":1190,"volume":2090,"transactions":9,"vwap":2055},"2025-09-04",47.69,47.58,0.8,85100,{"date":2092,"open":2093,"high":2051,"low":1957,"close":1868,"change":634,"percent_change":1922,"volume":2094,"transactions":9,"vwap":1868},"2025-09-03",47.41,94200,{"date":2096,"open":1881,"high":1844,"low":1820,"close":1844,"change":801,"percent_change":597,"volume":2097,"transactions":9,"vwap":1844},"2025-09-02",95300,{"date":2099,"open":2057,"high":2072,"low":2087,"close":2100,"change":23,"percent_change":24,"volume":2101,"transactions":9,"vwap":2100},"2025-08-29",47.92,146900,{"date":2103,"open":2005,"high":2005,"low":1876,"close":2104,"change":2105,"percent_change":1044,"volume":2106,"transactions":9,"vwap":2104},"2025-08-28",47.91,-0.22,199500,{"date":2108,"open":1882,"high":2109,"low":1882,"close":1998,"change":751,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1998},"2025-08-27",48.2,1.37,232600,{"date":2113,"open":2114,"high":2004,"low":2115,"close":1875,"change":471,"percent_change":1118,"volume":2116,"transactions":9,"vwap":1875},"2025-08-26",47.46,47.39,120800,{"date":2118,"open":2119,"high":2120,"low":2114,"close":1884,"change":1111,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1884},"2025-08-25",47.51,47.67,-0.5,104100,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-22",46.07,47.81,47.74,1.92,4.19,161000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1118,"percent_change":1470,"volume":2137,"transactions":9,"vwap":2136},"2025-08-21",45.6,45.88,45.4,45.82,202400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":265,"percent_change":693,"volume":2144,"transactions":9,"vwap":2143},"2025-08-20",46.14,46.16,45.73,45.86,114600,{"date":2146,"open":2140,"high":2147,"low":1798,"close":2148,"change":568,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-19",46.71,46.18,0.2,79200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1205,"volume":2158,"transactions":9,"vwap":2156},"2025-08-18",45.94,46.19,45.92,46.09,0.17,99700,{"date":2160,"open":1786,"high":2161,"low":2143,"close":2155,"change":1436,"percent_change":1045,"volume":2162,"transactions":9,"vwap":2155},"2025-08-15",46.47,144800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1052,"percent_change":1899,"volume":2169,"transactions":9,"vwap":2168},"2025-08-14",46.21,46.34,45.8,46.31,133700,{"date":2171,"open":2172,"high":1821,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-13",45.72,46.86,1.33,2.92,140500,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2122,"transactions":9,"vwap":2181},"2025-08-12",44.38,45.57,45.53,1.5,3.41,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1538,"percent_change":265,"volume":2190,"transactions":9,"vwap":2189},"2025-08-11",44.23,44.42,43.82,44.029999,102800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1224,"percent_change":953,"volume":2197,"transactions":9,"vwap":2196},"2025-08-08",44.31,44.4,44.0099983,44.17,107300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":113,"percent_change":1149,"volume":2204,"transactions":9,"vwap":2203},"2025-08-07",44.66,44.72,43.9,44.049999,358800,{"date":2206,"open":2207,"high":2193,"low":2203,"close":2207,"change":108,"percent_change":160,"volume":2208,"transactions":9,"vwap":2207},"2025-08-06",44.22,159600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":960,"percent_change":354,"volume":2215,"transactions":9,"vwap":2214},"2025-08-05",43.79,44.07,43.36,43.98,63000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":664,"percent_change":2221,"volume":1370,"transactions":9,"vwap":2219},"2025-08-04",43.26,43.7,43.2,1.91,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":526,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-01",43.35,42.51,42.88,-2.5,133200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2214,"change":2121,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2214},"2025-07-31",44.24,44.41,43.84,-1.12,99100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":606,"percent_change":1892,"volume":1130,"transactions":9,"vwap":2241},"2025-07-30",45.2,45.35,44.26,44.48,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1436,"percent_change":225,"volume":2248,"transactions":9,"vwap":2247},"2025-07-29",45.71,45.79,45.040001,45.14,92300,{"date":2250,"open":2172,"high":2136,"low":2251,"close":2181,"change":296,"percent_change":1652,"volume":2252,"transactions":9,"vwap":2181},"2025-07-28",45.38,198800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2172,"change":193,"percent_change":674,"volume":2258,"transactions":9,"vwap":2172},"2025-07-25",45.67,45.76,45.17,100100,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2135,"change":225,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2135},"2025-07-24",46.040001,45.36,-1.86,148400,{"date":2266,"open":2267,"high":1793,"low":2268,"close":2269,"change":938,"percent_change":1770,"volume":1492,"transactions":9,"vwap":2269},"2025-07-23",45.87,45.68,46.26,{"date":2271,"open":2272,"high":2172,"low":2273,"close":2181,"change":1738,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2181},"2025-07-22",45.099998,45.07,2.41,126400,{"date":2277,"open":2201,"high":2273,"low":2278,"close":2279,"change":24,"percent_change":537,"volume":2280,"transactions":9,"vwap":2279},"2025-07-21",44.43,44.46,135200,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":306,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-18",45.18,44.35,44.44,-1.18,155100,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":257,"percent_change":547,"volume":2293,"transactions":9,"vwap":2292},"2025-07-17",44.45,45.049999,44.97,159300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":285,"percent_change":674,"volume":2300,"transactions":9,"vwap":2299},"2025-07-16",44.59,44.63,43.77,44.55,153200,{"date":2302,"open":1800,"high":1800,"low":2207,"close":2231,"change":2234,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2231},"2025-07-15",-2.47,110900,{"date":2306,"open":2307,"high":2262,"low":2308,"close":2262,"change":344,"percent_change":344,"volume":2309,"transactions":9,"vwap":2262},"2025-07-14",45.26,44.92,115800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2262,"change":1870,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2262},"2025-07-11",45.55,45.58,45.25,-1.24,250300,{"date":2318,"open":2319,"high":1792,"low":2319,"close":2320,"change":751,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-10",45.28,45.93,1.44,304800,{"date":2324,"open":2325,"high":1804,"low":2326,"close":2319,"change":1124,"percent_change":97,"volume":2327,"transactions":9,"vwap":2319},"2025-07-09",45.23,44.75,87400,{"date":2329,"open":2330,"high":2262,"low":2331,"close":2291,"change":1155,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2291},"2025-07-08",44.74,44.65,0.92,90700,{"date":2335,"open":38,"high":2336,"low":2241,"close":2337,"change":67,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-07",45.5,44.64,-1.59,151500,{"date":2341,"open":1799,"high":2180,"low":2342,"close":2262,"change":568,"percent_change":2149,"volume":2343,"transactions":9,"vwap":2262},"2025-07-03",45.3,110700,{"date":2345,"open":2346,"high":2347,"low":2194,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-02",44.56,45.27,0.81,1.82,297500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2279,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2279},"2025-07-01",43.040001,45.02,42.92,1.17,2.7,323600,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1731,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-30",43.54,43.15,43.29,-0.3,89500,{"date":2367,"open":2213,"high":2368,"low":2369,"close":2370,"change":973,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-27",43.6,42.95,43.42,0.6,88000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":215,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-26",42.68,43.16,42.64,1.48,102000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1570,"percent_change":334,"volume":2386,"transactions":9,"vwap":2385},"2025-06-25",42.84,42.85,42.44,42.53,154900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2226,"change":53,"percent_change":675,"volume":2392,"transactions":9,"vwap":2226},"2025-06-24",42.65,42.98,42.38,106300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":128,"percent_change":216,"volume":2235,"transactions":9,"vwap":2396},"2025-06-23",41.92,42.39,41.44,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2395,"change":471,"percent_change":1410,"volume":2403,"transactions":9,"vwap":2395},"2025-06-20",42.22,42.27,41.85,89700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1656,"percent_change":1171,"volume":2339,"transactions":9,"vwap":2409},"2025-06-18",41.93,42.37,41.79,41.94,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":731,"percent_change":275,"volume":2415,"transactions":9,"vwap":2414},"2025-06-17",42.049999,42.36,41.86,129300,{"date":2417,"open":2418,"high":2385,"low":2419,"close":2420,"change":1948,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-16",42.040001,41.9,42.4,1.9,112700,{"date":2424,"open":2425,"high":2400,"low":2426,"close":2427,"change":732,"percent_change":2428,"volume":1362,"transactions":9,"vwap":2427},"2025-06-13",42,41.52,41.61,-2.07,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":814,"percent_change":929,"volume":2435,"transactions":9,"vwap":2434},"2025-06-12",42.32,42.58,42.14,42.49,88200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1435,"percent_change":224,"volume":2442,"transactions":9,"vwap":2441},"2025-06-11",43.23,43.24,42.61,42.76,152100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1205,"percent_change":133,"volume":2449,"transactions":9,"vwap":2448},"2025-06-10",42.75,43.17,42.67,42.97,126500,{"date":2451,"open":2407,"high":2452,"low":2453,"close":2454,"change":961,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-09",42.8,42.26,42.6,1.19,115700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":836,"volume":2235,"transactions":9,"vwap":2462},"2025-06-06",42.13,42.24,41.84,42.099998,0.61,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":24,"percent_change":537,"volume":2470,"transactions":9,"vwap":2469},"2025-06-05",41.58,41.82,41.21,41.49,122700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1111,"percent_change":886,"volume":2477,"transactions":9,"vwap":2476},"2025-06-04",41.73,41.8,41.46,41.47,65400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":286,"percent_change":1514,"volume":2484,"transactions":9,"vwap":2483},"2025-06-03",41.18,41.87,40.93,41.71,169200,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":442,"percent_change":1111,"volume":2490,"transactions":9,"vwap":2489},"2025-06-02",41.3,40.68,41.17,94400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":265,"percent_change":1857,"volume":2497,"transactions":9,"vwap":2496},"2025-05-30",41.36,41.67,41.080002,41.27,94100,{"date":2499,"open":2408,"high":2408,"low":2500,"close":2501,"change":557,"percent_change":285,"volume":2502,"transactions":9,"vwap":2501},"2025-05-29",41.12,41.59,111800,{"date":2504,"open":2505,"high":2425,"low":2506,"close":2475,"change":224,"percent_change":1899,"volume":2507,"transactions":9,"vwap":2475},"2025-05-28",41.96,41.37,90100,{"date":2509,"open":2493,"high":2510,"low":2511,"close":2510,"change":902,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-27",41.95,41.13,3,75300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2364,"percent_change":2519,"volume":1923,"transactions":9,"vwap":2518},"2025-05-23",40.23,40.84,40.73,-0.73,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2348,"volume":2527,"transactions":9,"vwap":2525},"2025-05-22",40.72,41.24,40.56,41.029999,0.33,127200,{"date":2529,"open":2426,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-05-21",41.6,40.69,40.7,-1.36,-3.23,94500,{"date":2537,"open":2538,"high":2539,"low":2505,"close":2540,"change":1731,"percent_change":801,"volume":2343,"transactions":9,"vwap":2540},"2025-05-20",42.12,42.35,42.060001,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":1073,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-19",41.81,42.19,-0.85,98700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":285,"percent_change":938,"volume":2553,"transactions":9,"vwap":2552},"2025-05-16",42.29,42.62,42.16,42.55,105900,{"date":2555,"open":2483,"high":2460,"low":2501,"close":2460,"change":97,"percent_change":902,"volume":2556,"transactions":9,"vwap":2460},"2025-05-15",88900,{"date":2558,"open":2559,"high":2433,"low":2473,"close":2473,"change":2121,"percent_change":2286,"volume":2560,"transactions":9,"vwap":2473},"2025-05-14",42.029999,92200,{"date":2562,"open":2453,"high":2563,"low":2540,"close":2564,"change":973,"percent_change":205,"volume":2565,"transactions":9,"vwap":2564},"2025-05-13",42.45,42.23,124100,{"date":2567,"open":2568,"high":2552,"low":2501,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-12",42.07,41.97,1.73,4.3,95600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":153,"percent_change":1184,"volume":2579,"transactions":9,"vwap":2578},"2025-05-09",40.21,40.42,40.02,40.24,90400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-05-08",39.61,40.43,39.56,40.2,1.05,2.68,273000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1118,"percent_change":442,"volume":2595,"transactions":9,"vwap":2594},"2025-05-07",39.41,39.44,38.92,39.15,166000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":814,"percent_change":2602,"volume":1916,"transactions":9,"vwap":2601},"2025-05-06",39.040001,39.52,38.89,39.19,-0.68,{"date":2604,"open":2591,"high":2605,"low":2606,"close":2607,"change":1073,"percent_change":307,"volume":2608,"transactions":9,"vwap":2607},"2025-05-05",39.86,39.32,39.46,207600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-02",39.39,39.93,39.31,39.82,0.86,2.21,128200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1037,"percent_change":2624,"volume":2386,"transactions":9,"vwap":2623},"2025-05-01",38.78,39.29,38.55,38.96,0.93,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":885,"percent_change":1092,"volume":2631,"transactions":9,"vwap":2630},"2025-04-30",38.32,38.76,37.79,38.6,76100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1098,"percent_change":1744,"volume":2638,"transactions":9,"vwap":2637},"2025-04-29",38.72,39.09,38.42,38.94,143200,{"date":2640,"open":2641,"high":2642,"low":2627,"close":2643,"change":2157,"percent_change":921,"volume":2644,"transactions":9,"vwap":2643},"2025-04-28",38.66,39.07,38.79,135800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":2650,"percent_change":1137,"volume":2651,"transactions":9,"vwap":2648},"2025-04-25",38.34,38.62,38.029999,-0.03,196900,{"date":183,"open":2653,"high":2654,"low":179,"close":2655,"change":1948,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},37.86,38.74,38.65,2.09,145100]