[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWO":3,"homepage-market-summary":30,"stock-historical-RWO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWO","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},"State Street SPDR Dow Jones Global Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6832,1.712684,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.5,46.25,46.6625,46.23,46.15,0.35,0.76,48814.938444,52.26,44.09,77582.45903967331,29.5,4622,{"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":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},42.71,71523,26105897.218958,7.94,"2025-04-24",[184,187,196,207,216,225,236,246,256,266,276,285,295,305,315,324,333,341,350,360,371,379,389,400,409,418,427,437,447,457,467,478,486,494,505,513,520,530,540,550,560,568,577,584,595,606,617,626,637,647,656,664,673,680,687,696,707,717,726,733,740,750,755,761,767,774,780,785,791,800,807,815,819,826,833,838,846,854,857,865,870,878,883,889,896,900,908,914,921,929,934,941,947,951,955,962,968,976,980,984,990,997,1003,1007,1011,1014,1020,1025,1030,1034,1039,1044,1049,1053,1058,1065,1072,1075,1079,1086,1090,1094,1100,1107,1112,1118,1125,1133,1141,1150,1158,1167,1175,1183,1190,1197,1205,1210,1216,1222,1227,1234,1239,1245,1253,1256,1259,1265,1270,1276,1281,1286,1289,1293,1297,1302,1306,1308,1312,1315,1320,1324,1329,1333,1337,1344,1349,1356,1361,1367,1370,1375,1381,1388,1394,1398,1405,1410,1415,1421,1426,1433,1437,1441,1448,1454,1458,1461,1467,1474,1480,1485,1489,1493,1496,1501,1504,1510,1515,1519,1523,1528,1532,1538,1542,1548,1553,1558,1563,1566,1569,1574,1578,1584,1588,1592,1595,1600,1609,1613,1618,1621,1626,1630,1635,1638,1642,1645,1649,1653,1658,1662,1666,1671,1675,1681,1686,1689,1693,1698,1702,1705,1708,1711,1714,1718,1723,1730,1737,1743,1748,1750,1753,1755,1758,1761,1764,1768,1771,1774,1779,1783,1787,1791,1796,1799,1803,1806,1808,1812,1815,1818,1823,1826,1829,1832,1837,1840,1843,1847,1850,1853,1857,1862,1865,1869,1876,1883,1890,1896,1901,1907,1911,1915,1922,1927,1932,1939,1944,1949,1954,1958,1962,1966,1970,1975,1979,1982,1986,1990,1997,2004,2009,2012,2017,2022,2026,2030,2033,2035,2039,2042,2046,2049,2055,2058,2061,2064,2067,2070,2073,2075,2078,2081,2085,2089,2092,2095,2098,2102,2105,2108,2113,2116,2122,2128,2134,2137,2140,2142,2148,2155,2160,2164,2170,2174,2177,2179,2184,2187,2193,2198,2203,2210,2216],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},640,46.3696,{"date":188,"open":20,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",46.2899,45.91,-0.18,-0.39,36130.309783,521,46.1411,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",46.35,46.5699,46.13,46.33,0.12,0.26,68946.624002,698,46.3191,{"date":208,"open":198,"high":198,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",45.8875,46.21,-0.19,-0.41,380727.800579,1861,46.1726,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",47.04,46.4,-0.52,-1.11,605289.517211,1156,46.8279,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",46.9,47.035,46.59,46.92,-0.16,-0.34,185319.711366,1986,46.9788,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",47.08,47.44,46.83,-0.04,-0.08,79886.986654,988,47.042,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",47.27,46.82,47.12,-0.13,-0.28,160668.867752,1297,47.2148,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":202,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",47.19,47.46,47.07,47.25,0.25,94562.136151,757,47.1851,{"date":267,"open":268,"high":269,"low":250,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",47.58,47.5882,47.13,-0.64,-1.34,109495.801507,1004,47.4143,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":251,"volume":282,"transactions":283,"vwap":284},"2026-09-22",48.02,47.6773,47.77,-0.06,91916.291883,1020,47.823,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":152,"volume":292,"transactions":293,"vwap":294},"2026-09-21",47.65,47.9285,46.88,47.83,0.02,93403.405739,689,47.7587,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",48.1,48.1699,47.81,-0.57,-1.18,64689.480368,860,47.9811,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":38,"volume":312,"transactions":313,"vwap":314},"2026-09-17",48.41,48.55,48.29,48.38,0.28,67023.9738,558,48.4143,{"date":316,"open":317,"high":318,"low":319,"close":297,"change":192,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",48.6,48.7,47.9,-0.8,64677.869623,625,48.4624,{"date":325,"open":326,"high":327,"low":328,"close":326,"change":329,"percent_change":211,"volume":330,"transactions":331,"vwap":332},"2026-09-15",48.49,48.51,48.1425,-0.09,193624.316598,1056,48.4287,{"date":334,"open":318,"high":335,"low":336,"close":337,"change":211,"percent_change":192,"volume":338,"transactions":339,"vwap":340},"2026-09-14",48.87,48.4075,48.58,47404.156459,602,48.6036,{"date":342,"open":343,"high":344,"low":317,"close":345,"change":346,"percent_change":22,"volume":347,"transactions":348,"vwap":349},"2026-09-11",48.97,48.99,48.77,0.17,60686.060827,519,48.841,{"date":351,"open":352,"high":353,"low":354,"close":317,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",48.88,49.1718,48.43,-0.45,-0.92,50064.687251,599,48.7641,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",49.4,49.482,48.85,49.05,-0.38,-0.77,73336.492413,653,49.0763,{"date":372,"open":373,"high":138,"low":373,"close":374,"change":375,"percent_change":291,"volume":376,"transactions":377,"vwap":378},"2026-09-08",49.28,49.43,0.01,53809.415394,991,49.528,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",49.49,49.94,49.42,-0.24,-0.48,52203.413239,631,49.6835,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",49.56,49.7999,49.3196,49.66,0.38,0.77,58282.703444,451,49.6662,{"date":401,"open":402,"high":402,"low":403,"close":373,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",49.51,49.03,-0.3,-0.61,71046.028975,666,49.3564,{"date":410,"open":383,"high":411,"low":412,"close":413,"change":414,"percent_change":89,"volume":415,"transactions":416,"vwap":417},"2026-09-01",49.776,49.24,49.58,0.11,300303.569325,751,49.46,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":212,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",49.75,49.2394,49.47,-0.82,38508.194717,606,49.4336,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",50.3,49.74,49.88,-0.3752,-0.75,61995.915452,491,49.9484,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",50.48,50.2,50.2552,-0.3448,-0.68,31155.3721,353,50.3263,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":192,"volume":454,"transactions":455,"vwap":456},"2026-08-26",50.87,50.9661,50.57,50.6,-0.2,53589.401373,501,50.7494,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":82,"volume":464,"transactions":465,"vwap":466},"2026-08-25",50.84,50.98,50.6412,50.8,0.07,30156.366447,428,50.8378,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",50.68,50.835,50.41,50.73,0.21,0.42,100283.958006,556,50.6246,{"date":479,"open":469,"high":469,"low":480,"close":481,"change":152,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",50.3894,50.52,0.08,37025.642754,395,50.5159,{"date":487,"open":488,"high":489,"low":488,"close":439,"change":482,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",50.33,50.7833,0.16,67631.184079,705,50.5423,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",50.36,50.4799,50.09,50.4,0.31,0.62,28246.1169,441,50.287,{"date":506,"open":488,"high":507,"low":498,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",50.54,-0.21,-0.42,56928.365463,458,50.2544,{"date":514,"open":515,"high":515,"low":516,"close":429,"change":112,"percent_change":232,"volume":517,"transactions":518,"vwap":519},"2026-08-17",50.5,50.11,34376.838221,400,50.2594,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":251,"volume":527,"transactions":528,"vwap":529},"2026-08-14",50.59,50.78,50.44,50.47,-0.065,58192.646006,445,50.5949,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",50.29,50.7999,50.535,0.4479,0.89,26630.625321,332,50.528,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":501,"volume":547,"transactions":548,"vwap":549},"2026-08-12",49.9,50.25,49.8811,50.0871,0.3071,41716.267019,340,50.1263,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",50.21,49.7101,49.78,-0.44,-0.88,76514.524085,524,49.9053,{"date":561,"open":451,"high":451,"low":562,"close":563,"change":300,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",50.01,50.22,-1.12,47736.387539,679,50.1515,{"date":569,"open":459,"high":570,"low":571,"close":572,"change":490,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",50.9313,50.45,50.79,0.32,48998.963192,435,50.7492,{"date":578,"open":579,"high":579,"low":524,"close":580,"change":212,"percent_change":320,"volume":581,"transactions":582,"vwap":583},"2026-08-06",51.2,50.63,45592.065913,468,50.6615,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",51.01,51.1099,50.6125,51.04,0.09,0.18,94906.980469,416,50.9696,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",50.89,51.03,50.39,50.95,-0.05,-0.1,412736.179012,674,50.7038,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",51.31,51.33,50.8601,51,-0.15,-0.29,3814382.505183,598,51.0013,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":613,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",51.42,50.94,51.15,-0.56,51830.717924,593,51.2184,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",51.92,51.9841,50.9801,51.44,-0.2565,-0.5,39077.235675,464,51.3822,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",52.08,51.5716,51.6965,-0.1735,-0.33,75765.804174,510,51.8201,{"date":648,"open":25,"high":25,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",51.86,51.87,0.05,0.1,37639.885481,421,52.0674,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":453,"percent_change":366,"volume":661,"transactions":662,"vwap":663},"2026-07-27",52.21,51.75,51.82,52551.77896,537,51.8809,{"date":665,"open":619,"high":666,"low":619,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",52.0689,52.02,0.98,1.92,91925.460896,281,52.0049,{"date":674,"open":598,"high":675,"low":676,"close":589,"change":375,"percent_change":291,"volume":677,"transactions":678,"vwap":679},"2026-07-23",51.27,50.905,65675.82418,381,51.0891,{"date":681,"open":682,"high":683,"low":598,"close":598,"change":509,"percent_change":423,"volume":684,"transactions":685,"vwap":686},"2026-07-22",51.53,51.5999,97956.104748,425,51.1776,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":311,"percent_change":159,"volume":693,"transactions":694,"vwap":695},"2026-07-21",51.32,51.4968,51.1349,51.45,23423.238945,372,51.395,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",51.41,51.61,51.09,51.17,-0.2968,-0.58,25688.602186,455,51.3176,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":346,"volume":714,"transactions":715,"vwap":716},"2026-07-17",51.46,51.8677,51.225,51.4668,0.0851,21028.076315,328,51.4907,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",50.46,51.3817,0.9217,1.83,24025.21113,373,51.0774,{"date":727,"open":571,"high":728,"low":429,"close":719,"change":591,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",50.85,0.36,30801.363271,547,50.4954,{"date":734,"open":599,"high":481,"low":735,"close":736,"change":737,"percent_change":375,"volume":738,"transactions":313,"vwap":739},"2026-07-14",50.2665,50.28,0.0037,45317.981398,50.3755,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":414,"volume":747,"transactions":748,"vwap":749},"2026-07-13",50.26,50.545,50.1352,50.2763,0.0563,29770.875637,523,50.2804,{"date":751,"open":752,"high":543,"low":753,"close":563,"change":82,"percent_change":311,"volume":754,"transactions":9,"vwap":563},"2026-07-10",50.16,49.81,50900,{"date":756,"open":757,"high":429,"low":758,"close":759,"change":591,"percent_change":729,"volume":760,"transactions":9,"vwap":759},"2026-07-09",50.060001,49.93,50.080002,43500,{"date":762,"open":719,"high":719,"low":763,"close":542,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":542},"2026-07-08",49.83,-0.85,-1.67,71400,{"date":768,"open":571,"high":769,"low":571,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",50.99,50.75,0.52,1.04,41200,{"date":775,"open":776,"high":719,"low":516,"close":777,"change":778,"percent_change":633,"volume":779,"transactions":9,"vwap":777},"2026-07-06",50.37,50.23,-0.25,57200,{"date":781,"open":782,"high":439,"low":382,"close":439,"change":23,"percent_change":783,"volume":784,"transactions":9,"vwap":439},"2026-07-02",49.98,1.53,179600,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":375,"percent_change":291,"volume":790,"transactions":9,"vwap":789},"2026-07-01",49.5,50.049999,49.72,186100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",49.97,50.02,49.59,49.71,-0.65,-1.29,356200,{"date":801,"open":802,"high":471,"low":803,"close":496,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":496},"2026-06-29",50.38,49.85,-0.07,-0.14,92600,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-26",50.040001,50.43,49.91,0.78,1.57,203200,{"date":816,"open":789,"high":793,"low":422,"close":817,"change":291,"percent_change":152,"volume":818,"transactions":9,"vwap":817},"2026-06-25",49.65,235800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":473,"percent_change":474,"volume":825,"transactions":9,"vwap":824},"2026-06-24",49.61,49.77,49.29,49.63,42100,{"date":827,"open":828,"high":829,"low":830,"close":383,"change":127,"percent_change":831,"volume":832,"transactions":9,"vwap":383},"2026-06-23",48.89,49.55,48.8,0.96,42700,{"date":834,"open":337,"high":835,"low":337,"close":836,"change":291,"percent_change":152,"volume":837,"transactions":9,"vwap":836},"2026-06-22",49.14,48.95,33100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":281,"volume":845,"transactions":9,"vwap":843},"2026-06-18",49.0099983,49.19,48.81,48.93,-0.03,48700,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",49.95,48.79,48.96,-1.08,-2.16,40000,{"date":855,"open":793,"high":742,"low":763,"close":809,"change":591,"percent_change":729,"volume":856,"transactions":9,"vwap":809},"2026-06-16",22300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":320,"volume":864,"transactions":9,"vwap":862},"2026-06-15",50.49,50.53,49.84,49.86,-0.4,23500,{"date":866,"open":431,"high":471,"low":431,"close":742,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":742},"2026-06-12",0.44,0.88,41000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":500,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",49.7,50.0099983,49.44,49.82,0.63,24300,{"date":879,"open":391,"high":880,"low":881,"close":402,"change":463,"percent_change":82,"volume":882,"transactions":9,"vwap":402},"2026-06-10",49.87,49.48,24500,{"date":884,"open":885,"high":381,"low":885,"close":874,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":874},"2026-06-09",48.74,1.01,2.09,69000,{"date":890,"open":840,"high":891,"low":892,"close":354,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":354},"2026-06-08",49.060001,48.31,-0.46,-0.94,23000,{"date":897,"open":318,"high":898,"low":318,"close":828,"change":651,"percent_change":652,"volume":899,"transactions":9,"vwap":828},"2026-06-05",49.27,85500,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-04",48.61,48.84,48.35,0.54,1.12,20200,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":804,"percent_change":805,"volume":913,"transactions":9,"vwap":912},"2026-06-03",48.09,48.59,48.3,27800,{"date":915,"open":916,"high":307,"low":917,"close":918,"change":591,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",48.25,47.96,48.37,0.37,32700,{"date":922,"open":923,"high":828,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",48.78,48.14,48.19,-0.93,-1.89,203700,{"date":930,"open":931,"high":931,"low":850,"close":932,"change":252,"percent_change":300,"volume":933,"transactions":9,"vwap":932},"2026-05-29",49.57,49.12,29200,{"date":935,"open":936,"high":803,"low":937,"close":362,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":362},"2026-05-28",49.62,49.39,-0.31,-0.62,21700,{"date":942,"open":803,"high":943,"low":944,"close":796,"change":231,"percent_change":945,"volume":946,"transactions":9,"vwap":796},"2026-05-27",49.96,49.68,-0.32,23700,{"date":948,"open":789,"high":542,"low":949,"close":880,"change":395,"percent_change":396,"volume":950,"transactions":9,"vwap":880},"2026-05-26",49.67,51000,{"date":952,"open":829,"high":391,"low":953,"close":381,"change":844,"percent_change":281,"volume":954,"transactions":9,"vwap":381},"2026-05-22",49.25,25200,{"date":956,"open":953,"high":957,"low":958,"close":959,"change":652,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-21",49.6,48.94,49.52,0.2,35000,{"date":963,"open":964,"high":383,"low":849,"close":383,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":383},"2026-05-20",48.86,0.6,1.23,37900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-19",48.64,49.21,48.42,48.82,0,73800,{"date":977,"open":904,"high":973,"low":904,"close":973,"change":867,"percent_change":978,"volume":979,"transactions":9,"vwap":973},"2026-05-18",0.91,23200,{"date":981,"open":885,"high":843,"low":982,"close":310,"change":423,"percent_change":765,"volume":983,"transactions":9,"vwap":310},"2026-05-15",48.33,31700,{"date":985,"open":986,"high":402,"low":987,"close":988,"change":191,"percent_change":989,"volume":877,"transactions":9,"vwap":988},"2026-05-14",49.3,49.049999,49.2,-0.36,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":191,"percent_change":989,"volume":996,"transactions":9,"vwap":995},"2026-05-13",49.26,49.53,49.11,49.38,32600,{"date":998,"open":999,"high":944,"low":1000,"close":391,"change":1001,"percent_change":384,"volume":1002,"transactions":9,"vwap":391},"2026-05-12",49.45,49.32,-0.12,25700,{"date":1004,"open":391,"high":875,"low":1005,"close":944,"change":152,"percent_change":482,"volume":1006,"transactions":9,"vwap":944},"2026-05-11",49.41,20100,{"date":1008,"open":795,"high":862,"low":422,"close":1009,"change":82,"percent_change":311,"volume":1010,"transactions":9,"vwap":1009},"2026-05-08",49.64,57700,{"date":1012,"open":763,"high":763,"low":992,"close":787,"change":212,"percent_change":423,"volume":1013,"transactions":9,"vwap":787},"2026-05-07",30600,{"date":1015,"open":796,"high":1016,"low":787,"close":811,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":811},"2026-05-06",50.13,0.86,1.75,29800,{"date":1021,"open":1022,"high":992,"low":903,"close":987,"change":1023,"percent_change":127,"volume":1024,"transactions":9,"vwap":987},"2026-05-05",49.17,0.23,90100,{"date":1026,"open":1027,"high":937,"low":1028,"close":973,"change":509,"percent_change":764,"volume":1029,"transactions":9,"vwap":973},"2026-05-04",49.040001,48.76,40700,{"date":1031,"open":362,"high":821,"low":1032,"close":412,"change":211,"percent_change":366,"volume":1033,"transactions":9,"vwap":412},"2026-05-01",49.23,103000,{"date":1035,"open":1036,"high":417,"low":1036,"close":374,"change":132,"percent_change":1037,"volume":1038,"transactions":9,"vwap":374},"2026-04-30",48.63,1.79,15100,{"date":1040,"open":973,"high":828,"low":326,"close":1041,"change":212,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-29",48.56,-0.84,14700,{"date":1045,"open":849,"high":1046,"low":1047,"close":343,"change":652,"percent_change":960,"volume":1048,"transactions":9,"vwap":343},"2026-04-28",49.18,48.66,32800,{"date":1050,"open":335,"high":1051,"low":885,"close":335,"change":805,"percent_change":613,"volume":1052,"transactions":9,"vwap":335},"2026-04-27",49.09,17900,{"date":1054,"open":344,"high":1055,"low":850,"close":840,"change":251,"percent_change":1056,"volume":1057,"transactions":9,"vwap":840},"2026-04-24",49.34,-0.26,22000,{"date":1059,"open":1060,"high":1061,"low":1060,"close":835,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":835},"2026-04-23",48.67,49.15,0.61,1.26,135100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":555,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",49.33,48.46,48.53,-0.9,24000,{"date":1073,"open":789,"high":822,"low":343,"close":343,"change":66,"percent_change":1074,"volume":1006,"transactions":9,"vwap":343},"2026-04-21",-1.45,{"date":1076,"open":1009,"high":880,"low":1009,"close":1077,"change":804,"percent_change":805,"volume":1078,"transactions":9,"vwap":1077},"2026-04-20",49.69,37000,{"date":1080,"open":362,"high":1081,"low":362,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",49.89,49.76,0.71,1.45,13300,{"date":1087,"open":828,"high":373,"low":903,"close":987,"change":1088,"percent_change":500,"volume":1089,"transactions":9,"vwap":987},"2026-04-16",0.15,19800,{"date":1091,"open":849,"high":1092,"low":972,"close":1092,"change":590,"percent_change":591,"volume":1093,"transactions":9,"vwap":1092},"2026-04-15",48.9,26000,{"date":1095,"open":1096,"high":842,"low":1097,"close":842,"change":965,"percent_change":1098,"volume":1099,"transactions":9,"vwap":842},"2026-04-14",48.28,48.18,1.24,22100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":490,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",47.78,48.21,47.61,0.33,29500,{"date":1108,"open":1109,"high":1110,"low":299,"close":1111,"change":482,"percent_change":346,"volume":913,"transactions":9,"vwap":1111},"2026-04-10",48.060001,48.12,48.049999,{"date":1113,"open":1114,"high":925,"low":1114,"close":1115,"change":573,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",47.43,47.97,0.67,20300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":287,"change":831,"percent_change":1123,"volume":1124,"transactions":9,"vwap":287},"2026-04-08",47.66,47.76,47.42,2.06,22200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":960,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",46.34,46.72,46.32,46.69,0.43,25000,{"date":1134,"open":219,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-06",46.7,46.29,46.49,0.03,0.06,54200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-02",45.94,46.62,45.89,46.46,0.19,0.41,34200,{"date":1151,"open":1152,"high":17,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-01",46.099998,46.029999,46.27,0.5,1.09,162700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-31",45.56,46.0099983,45.29,45.77,0.65,1.44,410400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":262,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",45.26,45.53,44.92,45.12,0.56,25100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":622,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",45.2,45.41,44.73,44.87,-1.23,32200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1056,"percent_change":300,"volume":1189,"transactions":9,"vwap":1188},"2026-03-26",45.24,45.82,45.17,45.43,47300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1023,"percent_change":96,"volume":1196,"transactions":9,"vwap":1195},"2026-03-25",45.9,45.98,45.42,45.69,28600,{"date":1198,"open":1199,"high":1143,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-24",45.48,45.38,45.46,-0.37,-0.81,31000,{"date":1206,"open":1161,"high":1207,"low":1163,"close":1208,"change":1023,"percent_change":1155,"volume":1209,"transactions":9,"vwap":1208},"2026-03-23",46.43,45.83,46000,{"date":1211,"open":260,"high":260,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",45.6,-1.54,-3.27,92500,{"date":1217,"open":289,"high":1218,"low":1219,"close":1220,"change":601,"percent_change":1221,"volume":1048,"transactions":9,"vwap":1220},"2026-03-19",47.32,46.81,47.14,-0.11,{"date":1223,"open":290,"high":1224,"low":258,"close":258,"change":433,"percent_change":1225,"volume":1226,"transactions":9,"vwap":258},"2026-03-18",47.88,-1.56,32900,{"date":1228,"open":910,"high":1229,"low":1230,"close":1231,"change":1139,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-17",48.26,47.79,47.94,0.13,99200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1224,"change":88,"percent_change":813,"volume":1238,"transactions":9,"vwap":1224},"2026-03-16",47.54,48.040001,26400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1220,"change":945,"percent_change":1244,"volume":895,"transactions":9,"vwap":1220},"2026-03-13",47.59,47.85,47.099998,-0.67,{"date":1246,"open":1247,"high":1248,"low":1249,"close":259,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":259},"2026-03-12",47.37,47.69,47.17,-0.35,-0.73,39800,{"date":1254,"open":278,"high":278,"low":1104,"close":299,"change":404,"percent_change":939,"volume":1255,"transactions":9,"vwap":299},"2026-03-11",21100,{"date":1257,"open":924,"high":1047,"low":1231,"close":1258,"change":974,"percent_change":974,"volume":882,"transactions":9,"vwap":1258},"2026-03-10",48.11,{"date":1260,"open":1261,"high":916,"low":1262,"close":1258,"change":1263,"percent_change":241,"volume":1264,"transactions":9,"vwap":1258},"2026-03-09",47.57,46.96,-0.02,80200,{"date":1266,"open":1096,"high":1096,"low":1267,"close":1268,"change":1244,"percent_change":1269,"volume":907,"transactions":9,"vwap":1268},"2026-03-06",47.87,48.13,-1.37,{"date":1271,"open":973,"high":973,"low":1272,"close":830,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":830},"2026-03-05",48.32,-0.54,-1.09,18900,{"date":1277,"open":835,"high":1278,"low":1028,"close":1055,"change":1147,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1055},"2026-03-04",49.36,0.39,54500,{"date":1282,"open":1283,"high":992,"low":1284,"close":1061,"change":643,"percent_change":1244,"volume":1285,"transactions":9,"vwap":1061},"2026-03-03",48.73,48.24,57300,{"date":1287,"open":953,"high":862,"low":953,"close":881,"change":252,"percent_change":622,"volume":1288,"transactions":9,"vwap":881},"2026-03-02",44100,{"date":1290,"open":944,"high":1291,"low":944,"close":1082,"change":251,"percent_change":1056,"volume":1292,"transactions":9,"vwap":1082},"2026-02-27",50.099998,15200,{"date":1294,"open":1009,"high":811,"low":795,"close":1081,"change":81,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1081},"2026-02-26",0.69,18800,{"date":1298,"open":995,"high":949,"low":1299,"close":829,"change":1088,"percent_change":1300,"volume":1301,"transactions":9,"vwap":829},"2026-02-25",49.31,0.3,20800,{"date":1303,"open":1304,"high":795,"low":412,"close":362,"change":242,"percent_change":231,"volume":1305,"transactions":9,"vwap":362},"2026-02-24",49.35,28200,{"date":1307,"open":1055,"high":817,"low":992,"close":881,"change":482,"percent_change":490,"volume":1048,"transactions":9,"vwap":881},"2026-02-23",{"date":1309,"open":850,"high":362,"low":850,"close":362,"change":59,"percent_change":1310,"volume":1311,"transactions":9,"vwap":362},"2026-02-20",0.92,21000,{"date":1313,"open":1092,"high":994,"low":885,"close":836,"change":1263,"percent_change":241,"volume":1314,"transactions":9,"vwap":836},"2026-02-19",21900,{"date":1316,"open":1317,"high":391,"low":843,"close":343,"change":797,"percent_change":1318,"volume":1319,"transactions":9,"vwap":343},"2026-02-18",49.54,-1.31,81500,{"date":1321,"open":412,"high":1077,"low":835,"close":936,"change":1279,"percent_change":1322,"volume":1323,"transactions":9,"vwap":936},"2026-02-17",0.79,38300,{"date":1325,"open":1283,"high":1304,"low":1326,"close":1032,"change":38,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1032},"2026-02-13",48.69,1.19,27200,{"date":1330,"open":953,"high":821,"low":1331,"close":1331,"change":612,"percent_change":938,"volume":1332,"transactions":9,"vwap":1331},"2026-02-12",48.65,26500,{"date":1334,"open":1283,"high":1335,"low":1326,"close":830,"change":490,"percent_change":1105,"volume":1336,"transactions":9,"vwap":830},"2026-02-11",49.07,46500,{"date":1338,"open":1339,"high":1340,"low":1339,"close":970,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":970},"2026-02-10",48.16,48.72,0.64,1.33,41800,{"date":1345,"open":1346,"high":1347,"low":280,"close":1348,"change":203,"percent_change":905,"volume":895,"transactions":9,"vwap":1348},"2026-02-09",47.82,48.080002,48,{"date":1350,"open":1114,"high":1351,"low":1352,"close":1353,"change":501,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-06",47.84,47.4,47.74,1.32,51900,{"date":1357,"open":1358,"high":1359,"low":1358,"close":250,"change":1138,"percent_change":1139,"volume":1360,"transactions":9,"vwap":250},"2026-02-05",46.94,47.33,35900,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":876,"percent_change":1366,"volume":1093,"transactions":9,"vwap":1365},"2026-02-04",46.76,47.3,47.09,1.36,{"date":1368,"open":1136,"high":1369,"low":21,"close":1146,"change":414,"percent_change":107,"volume":961,"transactions":9,"vwap":1146},"2026-02-03",46.57,{"date":1371,"open":1372,"high":1372,"low":1373,"close":198,"change":508,"percent_change":355,"volume":1374,"transactions":9,"vwap":198},"2026-02-02",46.68,46.2,32500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1377,"change":804,"percent_change":612,"volume":1380,"transactions":9,"vwap":1377},"2026-01-30",46.56,46.67,46.24,37400,{"date":1382,"open":1383,"high":1384,"low":1152,"close":1385,"change":1173,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-29",46.37,46.75,46.63,1.22,39700,{"date":1389,"open":1154,"high":1390,"low":1391,"close":1392,"change":252,"percent_change":1393,"volume":760,"transactions":9,"vwap":1392},"2026-01-28",46.51,45.93,46.07,-0.6,{"date":1395,"open":210,"high":219,"low":1396,"close":198,"change":490,"percent_change":22,"volume":1397,"transactions":9,"vwap":198},"2026-01-27",46.09,86400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1138,"percent_change":1139,"volume":1404,"transactions":9,"vwap":1403},"2026-01-26",46.36,46.47,46.080002,46.19,76500,{"date":1406,"open":1391,"high":1373,"low":1407,"close":1408,"change":1139,"percent_change":1232,"volume":1409,"transactions":9,"vwap":1408},"2026-01-23",45.8,46.16,173600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1152,"change":231,"percent_change":1250,"volume":1414,"transactions":9,"vwap":1152},"2026-01-22",46.52,45.99,41100,{"date":1416,"open":17,"high":1417,"low":1392,"close":1418,"change":602,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-21",46.53,46.26,-0.22,48900,{"date":1422,"open":1423,"high":1378,"low":1379,"close":1400,"change":1244,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1400},"2026-01-20",46.54,-1.42,71500,{"date":1427,"open":1417,"high":1428,"low":1429,"close":1430,"change":1155,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-16",47.040001,46.48,47.029999,1.07,35200,{"date":1434,"open":17,"high":1435,"low":1436,"close":1417,"change":960,"percent_change":1131,"volume":1048,"transactions":9,"vwap":1417},"2026-01-15",46.8,46.42,{"date":1438,"open":1439,"high":1127,"low":1143,"close":201,"change":89,"percent_change":45,"volume":1440,"transactions":9,"vwap":201},"2026-01-14",46.049999,47500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1088,"percent_change":1105,"volume":1447,"transactions":9,"vwap":1446},"2026-01-13",45.97,46.17,45.67,46.11,63500,{"date":1449,"open":1396,"high":1450,"low":190,"close":1451,"change":1452,"percent_change":1263,"volume":1453,"transactions":9,"vwap":1451},"2026-01-12",46.28,45.96,-0.01,156300,{"date":1455,"open":1391,"high":1456,"low":1391,"close":1443,"change":1138,"percent_change":463,"volume":1457,"transactions":9,"vwap":1443},"2026-01-09",47,45600,{"date":1459,"open":1188,"high":1153,"low":1188,"close":1143,"change":729,"percent_change":1322,"volume":1460,"transactions":9,"vwap":1143},"2026-01-08",84100,{"date":1462,"open":1463,"high":1161,"low":1464,"close":1465,"change":241,"percent_change":329,"volume":1466,"transactions":9,"vwap":1465},"2026-01-07",45.88,45.57,45.58,61800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":500,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-06",45.27,45.76,45.62,0.68,64600,{"date":1475,"open":1476,"high":1160,"low":1477,"close":1478,"change":1138,"percent_change":463,"volume":1479,"transactions":9,"vwap":1478},"2026-01-05",45.21,45.0099983,45.31,64900,{"date":1481,"open":1169,"high":1178,"low":1482,"close":1483,"change":203,"percent_change":38,"volume":1484,"transactions":9,"vwap":1483},"2026-01-02",45.040001,45.28,169500,{"date":1486,"open":1464,"high":1212,"low":1487,"close":1487,"change":622,"percent_change":1181,"volume":1488,"transactions":9,"vwap":1487},"2025-12-31",45.02,459900,{"date":1490,"open":1170,"high":1212,"low":1491,"close":1465,"change":590,"percent_change":960,"volume":1492,"transactions":9,"vwap":1465},"2025-12-30",45.4,76400,{"date":1494,"open":1491,"high":1495,"low":1162,"close":1495,"change":482,"percent_change":591,"volume":760,"transactions":9,"vwap":1495},"2025-12-29",45.49,{"date":1497,"open":1498,"high":1178,"low":1499,"close":1178,"change":1138,"percent_change":463,"volume":1500,"transactions":9,"vwap":1178},"2025-12-26",45.33,45.18,35800,{"date":1502,"open":1499,"high":1200,"low":1172,"close":1200,"change":573,"percent_change":1083,"volume":1503,"transactions":9,"vwap":1200},"2025-12-24",41300,{"date":1505,"open":1506,"high":1507,"low":1171,"close":1508,"change":82,"percent_change":500,"volume":1509,"transactions":9,"vwap":1508},"2025-12-23",45.07,45.11,45.060001,71300,{"date":1511,"open":1512,"high":1172,"low":1513,"close":1171,"change":989,"percent_change":320,"volume":1514,"transactions":9,"vwap":1171},"2025-12-22",44.75,44.68,63200,{"date":1516,"open":1517,"high":1471,"low":1469,"close":1483,"change":1001,"percent_change":1056,"volume":1518,"transactions":9,"vwap":1483},"2025-12-19",45.36,114200,{"date":1520,"open":1521,"high":1163,"low":1491,"close":1491,"change":112,"percent_change":1202,"volume":1522,"transactions":9,"vwap":1491},"2025-12-18",45.68,34000,{"date":1524,"open":1178,"high":1525,"low":1526,"close":1464,"change":1088,"percent_change":1105,"volume":1527,"transactions":9,"vwap":1464},"2025-12-17",45.64,45.39,69900,{"date":1529,"open":1530,"high":1530,"low":1162,"close":1194,"change":191,"percent_change":192,"volume":1531,"transactions":9,"vwap":1194},"2025-12-16",45.7,96700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1212,"change":1147,"percent_change":474,"volume":1537,"transactions":9,"vwap":1212},"2025-12-15",45.59,45.66,45.37,28400,{"date":1539,"open":1178,"high":1195,"low":1187,"close":1178,"change":591,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1178},"2025-12-12",0.4,39400,{"date":1543,"open":1544,"high":1199,"low":1545,"close":1546,"change":601,"percent_change":1221,"volume":1547,"transactions":9,"vwap":1546},"2025-12-11",45.25,45.080002,45.23,63800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1483,"change":395,"percent_change":1552,"volume":853,"transactions":9,"vwap":1483},"2025-12-10",45.049999,45.44,0.85,{"date":1554,"open":1185,"high":1555,"low":1556,"close":1556,"change":252,"percent_change":939,"volume":1557,"transactions":9,"vwap":1556},"2025-12-09",45.32,44.9,58700,{"date":1559,"open":1560,"high":1560,"low":1482,"close":1499,"change":220,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1499},"2025-12-08",45.51,-1.14,29000,{"date":1564,"open":1212,"high":1163,"low":1199,"close":1530,"change":414,"percent_change":107,"volume":1565,"transactions":9,"vwap":1530},"2025-12-05",32400,{"date":1567,"open":1163,"high":1568,"low":1534,"close":1534,"change":404,"percent_change":797,"volume":856,"transactions":9,"vwap":1534},"2025-12-04",45.95,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1145,"change":1232,"percent_change":311,"volume":1029,"transactions":9,"vwap":1145},"2025-12-03",45.79,46,45.74,{"date":1575,"open":1439,"high":1392,"low":1576,"close":1470,"change":601,"percent_change":1221,"volume":1577,"transactions":9,"vwap":1470},"2025-12-02",45.65,30000,{"date":1579,"open":1580,"high":21,"low":1571,"close":1581,"change":271,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-01",46.060001,45.81,-1.38,93500,{"date":1585,"open":1408,"high":1146,"low":1408,"close":1586,"change":1300,"percent_change":1164,"volume":1587,"transactions":9,"vwap":1586},"2025-11-28",46.45,20700,{"date":1589,"open":1590,"high":219,"low":1590,"close":21,"change":473,"percent_change":137,"volume":1591,"transactions":9,"vwap":21},"2025-11-26",45.92,43000,{"date":1593,"open":1212,"high":1446,"low":1212,"close":1143,"change":127,"percent_change":1594,"volume":996,"transactions":9,"vwap":1143},"2025-11-25",1.03,{"date":1596,"open":1178,"high":1471,"low":1597,"close":1598,"change":291,"percent_change":152,"volume":1599,"transactions":9,"vwap":1598},"2025-11-24",45.34,45.47,42800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-21",44.97,45.55,44.95,45.45,0.7,1.56,45000,{"date":1610,"open":1611,"high":1201,"low":1512,"close":1512,"change":1056,"percent_change":703,"volume":1612,"transactions":9,"vwap":1512},"2025-11-20",45.19,106400,{"date":1614,"open":1200,"high":1598,"low":1615,"close":1477,"change":555,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1477},"2025-11-19",44.89,-0.97,82000,{"date":1619,"open":1185,"high":1598,"low":1507,"close":1605,"change":1088,"percent_change":1105,"volume":1620,"transactions":9,"vwap":1605},"2025-11-18",47900,{"date":1622,"open":1170,"high":1521,"low":1623,"close":1624,"change":938,"percent_change":443,"volume":1625,"transactions":9,"vwap":1624},"2025-11-17",45.099998,45.3,37600,{"date":1627,"open":1491,"high":1628,"low":1491,"close":1628,"change":82,"percent_change":500,"volume":1629,"transactions":9,"vwap":1628},"2025-11-14",45.61,18700,{"date":1631,"open":1632,"high":1633,"low":1526,"close":1598,"change":192,"percent_change":764,"volume":1634,"transactions":9,"vwap":1598},"2025-11-13",45.71,45.87,39900,{"date":1636,"open":1580,"high":1446,"low":1637,"close":1637,"change":252,"percent_change":405,"volume":1252,"transactions":9,"vwap":1637},"2025-11-12",45.86,{"date":1639,"open":1145,"high":1408,"low":1145,"close":1640,"change":137,"percent_change":886,"volume":1641,"transactions":9,"vwap":1640},"2025-11-11",46.14,29700,{"date":1643,"open":1186,"high":1143,"low":1495,"close":1521,"change":191,"percent_change":192,"volume":1644,"transactions":9,"vwap":1521},"2025-11-10",28300,{"date":1646,"open":1200,"high":1637,"low":1200,"close":1637,"change":1647,"percent_change":1063,"volume":1648,"transactions":9,"vwap":1637},"2025-11-07",0.57,17500,{"date":1650,"open":1624,"high":1188,"low":1651,"close":1162,"change":152,"percent_change":590,"volume":1652,"transactions":9,"vwap":1162},"2025-11-06",45.16,15000,{"date":1654,"open":1624,"high":1655,"low":1656,"close":1544,"change":652,"percent_change":89,"volume":1657,"transactions":9,"vwap":1544},"2025-11-05",45.35,45.09,25600,{"date":1659,"open":1604,"high":1660,"low":1661,"close":1660,"change":463,"percent_change":490,"volume":1565,"transactions":9,"vwap":1660},"2025-11-04",45.15,44.81,{"date":1663,"open":1664,"high":1545,"low":1665,"close":1545,"change":844,"percent_change":804,"volume":856,"transactions":9,"vwap":1545},"2025-11-03",44.91,44.55,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1507,"change":601,"percent_change":1221,"volume":1670,"transactions":9,"vwap":1507},"2025-10-31",44.85,45.22,36200,{"date":1672,"open":1673,"high":1185,"low":1673,"close":1651,"change":1023,"percent_change":96,"volume":1674,"transactions":9,"vwap":1651},"2025-10-30",44.7,33600,{"date":1676,"open":1535,"high":1535,"low":1677,"close":1678,"change":926,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-29",44.77,44.93,-2.03,18400,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1637,"change":443,"percent_change":1685,"volume":1537,"transactions":9,"vwap":1637},"2025-10-28",46.41,45.85,-1.46,{"date":1687,"open":1207,"high":1423,"low":20,"close":1423,"change":1147,"percent_change":1148,"volume":1688,"transactions":9,"vwap":1423},"2025-10-27",31300,{"date":1690,"open":1691,"high":1423,"low":198,"close":198,"change":651,"percent_change":414,"volume":1692,"transactions":9,"vwap":198},"2025-10-24",46.38,120100,{"date":1694,"open":1436,"high":1207,"low":1695,"close":1696,"change":375,"percent_change":291,"volume":1697,"transactions":9,"vwap":1696},"2025-10-23",46.02,46.3,51500,{"date":1699,"open":1700,"high":1400,"low":1392,"close":1136,"change":1300,"percent_change":1164,"volume":1701,"transactions":9,"vwap":1136},"2025-10-22",46.12,40200,{"date":1703,"open":200,"high":1696,"low":1590,"close":1413,"change":1419,"percent_change":385,"volume":1704,"transactions":9,"vwap":1413},"2025-10-21",60300,{"date":1706,"open":1695,"high":1379,"low":1143,"close":210,"change":729,"percent_change":1322,"volume":1707,"transactions":9,"vwap":210},"2025-10-20",38000,{"date":1709,"open":1465,"high":1145,"low":1199,"close":1684,"change":81,"percent_change":1710,"volume":1196,"transactions":9,"vwap":1684},"2025-10-17",0.75,{"date":1712,"open":1713,"high":1208,"low":1605,"close":1560,"change":241,"percent_change":329,"volume":1414,"transactions":9,"vwap":1560},"2025-10-16",45.72,{"date":1715,"open":1716,"high":1521,"low":1716,"close":1603,"change":96,"percent_change":1717,"volume":996,"transactions":9,"vwap":1603},"2025-10-15",45.13,1.13,{"date":1719,"open":1720,"high":1660,"low":1720,"close":1482,"change":474,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1482},"2025-10-14",44.61,0.94,24700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":45,"percent_change":1156,"volume":1729,"transactions":9,"vwap":1728},"2025-10-13",44.49,44.66,44.31,44.62,12800,{"date":1731,"open":1732,"high":1733,"low":26,"close":1734,"change":300,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-10",44.8,44.94,44.14,-1.27,176100,{"date":1738,"open":1602,"high":1739,"low":1740,"close":1741,"change":252,"percent_change":939,"volume":1742,"transactions":9,"vwap":1741},"2025-10-09",45,44.63,44.71,32300,{"date":1744,"open":1476,"high":1476,"low":1745,"close":1746,"change":453,"percent_change":555,"volume":1747,"transactions":9,"vwap":1746},"2025-10-08",44.83,44.99,32000,{"date":1749,"open":1605,"high":1560,"low":1656,"close":1611,"change":613,"percent_change":271,"volume":1106,"transactions":9,"vwap":1611},"2025-10-07",{"date":1751,"open":1463,"high":1463,"low":1188,"close":1199,"change":938,"percent_change":443,"volume":1752,"transactions":9,"vwap":1199},"2025-10-06",30800,{"date":1754,"open":1212,"high":1572,"low":1212,"close":1571,"change":89,"percent_change":45,"volume":1149,"transactions":9,"vwap":1571},"2025-10-03",{"date":1756,"open":1186,"high":1186,"low":1555,"close":1464,"change":404,"percent_change":797,"volume":1757,"transactions":9,"vwap":1464},"2025-10-02",143600,{"date":1759,"open":1535,"high":1192,"low":1471,"close":1633,"change":652,"percent_change":89,"volume":1760,"transactions":9,"vwap":1633},"2025-10-01",58400,{"date":1762,"open":1188,"high":1163,"low":1498,"close":1163,"change":1148,"percent_change":122,"volume":1763,"transactions":9,"vwap":1163},"2025-09-30",259500,{"date":1765,"open":1188,"high":1766,"low":1177,"close":1517,"change":1139,"percent_change":1232,"volume":1767,"transactions":9,"vwap":1517},"2025-09-29",45.5,38700,{"date":1769,"open":1507,"high":1178,"low":1507,"close":1624,"change":22,"percent_change":812,"volume":1770,"transactions":9,"vwap":1624},"2025-09-26",25800,{"date":1772,"open":1487,"high":1651,"low":1732,"close":1604,"change":612,"percent_change":643,"volume":1773,"transactions":9,"vwap":1604},"2025-09-25",74100,{"date":1775,"open":1170,"high":1170,"low":1656,"close":1623,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1623},"2025-09-24",-0.47,-1.03,70000,{"date":1780,"open":1526,"high":1521,"low":1655,"close":1464,"change":1300,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1464},"2025-09-23",0.66,125800,{"date":1784,"open":1651,"high":1498,"low":1678,"close":1469,"change":1785,"percent_change":894,"volume":1786,"transactions":9,"vwap":1469},"2025-09-22",-0.43,25500,{"date":1788,"open":1192,"high":190,"low":1789,"close":1530,"change":384,"percent_change":220,"volume":1790,"transactions":9,"vwap":1530},"2025-09-19",45.63,38600,{"date":1792,"open":1793,"high":1794,"low":1789,"close":1143,"change":346,"percent_change":919,"volume":1795,"transactions":9,"vwap":1143},"2025-09-18",45.75,46.040001,40900,{"date":1797,"open":1695,"high":1383,"low":1470,"close":1163,"change":112,"percent_change":1202,"volume":1798,"transactions":9,"vwap":1163},"2025-09-17",101900,{"date":1800,"open":200,"high":200,"low":1801,"close":1143,"change":643,"percent_change":172,"volume":1802,"transactions":9,"vwap":1143},"2025-09-16",45.84,29600,{"date":1804,"open":1450,"high":1146,"low":1402,"close":1154,"change":463,"percent_change":1088,"volume":1805,"transactions":9,"vwap":1154},"2025-09-15",148200,{"date":1807,"open":21,"high":1696,"low":1396,"close":1373,"change":601,"percent_change":1221,"volume":933,"transactions":9,"vwap":1373},"2025-09-12",{"date":1809,"open":1195,"high":18,"low":1195,"close":18,"change":1295,"percent_change":1810,"volume":1811,"transactions":9,"vwap":18},"2025-09-11",1.51,28700,{"date":1813,"open":1576,"high":1145,"low":1603,"close":1160,"change":241,"percent_change":329,"volume":1814,"transactions":9,"vwap":1160},"2025-09-10",28000,{"date":1816,"open":1576,"high":1445,"low":1766,"close":1212,"change":251,"percent_change":252,"volume":1817,"transactions":9,"vwap":1212},"2025-09-09",23800,{"date":1819,"open":1820,"high":1820,"low":1551,"close":1821,"change":375,"percent_change":291,"volume":1822,"transactions":9,"vwap":1821},"2025-09-08",45.78,45.73,20000,{"date":1824,"open":1471,"high":1192,"low":1199,"close":1713,"change":45,"percent_change":142,"volume":1825,"transactions":9,"vwap":1713},"2025-09-05",15300,{"date":1827,"open":1172,"high":1169,"low":1828,"close":1185,"change":1300,"percent_change":1116,"volume":1132,"transactions":9,"vwap":1185},"2025-09-04",44.86,{"date":1830,"open":1732,"high":1508,"low":1732,"close":1733,"change":590,"percent_change":960,"volume":1831,"transactions":9,"vwap":1733},"2025-09-03",22600,{"date":1833,"open":1660,"high":1669,"low":1512,"close":1668,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1668},"2025-09-02",-0.89,-1.95,103900,{"date":1838,"open":1160,"high":1573,"low":1201,"close":1573,"change":107,"percent_change":102,"volume":1839,"transactions":9,"vwap":1573},"2025-08-29",36400,{"date":1841,"open":1445,"high":1445,"low":1483,"close":1766,"change":329,"percent_change":453,"volume":1842,"transactions":9,"vwap":1766},"2025-08-28",99700,{"date":1844,"open":1623,"high":1530,"low":1623,"close":1534,"change":137,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1534},"2025-08-27",1.02,34400,{"date":1848,"open":1187,"high":1178,"low":1656,"close":1716,"change":844,"percent_change":804,"volume":1849,"transactions":9,"vwap":1716},"2025-08-26",30300,{"date":1851,"open":1194,"high":1766,"low":1716,"close":1651,"change":613,"percent_change":271,"volume":1852,"transactions":9,"vwap":1651},"2025-08-25",19700,{"date":1854,"open":1604,"high":1573,"low":1604,"close":1605,"change":876,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1605},"2025-08-22",1.41,74700,{"date":1858,"open":1179,"high":1171,"low":1859,"close":1860,"change":1861,"percent_change":73,"volume":1814,"transactions":9,"vwap":1860},"2025-08-21",44.51,44.82,-0.23,{"date":1863,"open":1615,"high":1669,"low":1668,"close":1550,"change":262,"percent_change":1173,"volume":1864,"transactions":9,"vwap":1550},"2025-08-20",53300,{"date":1866,"open":1867,"high":1732,"low":1867,"close":1732,"change":1116,"percent_change":1868,"volume":1522,"transactions":9,"vwap":1732},"2025-08-19",44.28,1.52,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":945,"percent_change":66,"volume":1875,"transactions":9,"vwap":1874},"2025-08-18",44.38,44.47,44.049999,44.13,39100,{"date":1877,"open":1878,"high":1725,"low":1879,"close":1880,"change":1232,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-15",44.27,44.18,44.45,0.29,19100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1861,"percent_change":220,"volume":1889,"transactions":9,"vwap":1888},"2025-08-14",44.22,44.37,44,44.32,44200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1665,"change":203,"percent_change":1895,"volume":1099,"transactions":9,"vwap":1665},"2025-08-13",44.34,44.57,44.12,0.59,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1881,"percent_change":1781,"volume":1332,"transactions":9,"vwap":1899},"2025-08-12",44.11,44.29,43.81,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1887,"change":252,"percent_change":1906,"volume":1817,"transactions":9,"vwap":1887},"2025-08-11",44.16,44.25,43.86,-0.63,{"date":1908,"open":1872,"high":1909,"low":26,"close":1867,"change":804,"percent_change":231,"volume":1910,"transactions":9,"vwap":1867},"2025-08-08",44.48,53000,{"date":1912,"open":1913,"high":1913,"low":1874,"close":1914,"change":1088,"percent_change":81,"volume":1314,"transactions":9,"vwap":1914},"2025-08-07",44.39,44.35,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":241,"percent_change":329,"volume":1921,"transactions":9,"vwap":1920},"2025-08-06",44.5,44.54,44.19,44.2,40100,{"date":1923,"open":1924,"high":1892,"low":1925,"close":1926,"change":960,"percent_change":59,"volume":1577,"transactions":9,"vwap":1926},"2025-08-05",44.040001,43.99,44.24,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1924,"change":137,"percent_change":142,"volume":1931,"transactions":9,"vwap":1924},"2025-08-04",43.75,44.099998,105600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":651,"percent_change":414,"volume":1938,"transactions":9,"vwap":1937},"2025-08-01",43.71,43.76,43.19,43.58,52300,{"date":1940,"open":1941,"high":1898,"low":1942,"close":1943,"change":405,"percent_change":1582,"volume":1132,"transactions":9,"vwap":1943},"2025-07-31",44.0099983,43.49,43.53,{"date":1945,"open":1726,"high":1179,"low":1946,"close":1734,"change":220,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1734},"2025-07-30",43.88,-1.16,48800,{"date":1950,"open":1951,"high":1952,"low":26,"close":1726,"change":1164,"percent_change":1953,"volume":1767,"transactions":9,"vwap":1726},"2025-07-29",44.23,44.72,1.48,{"date":1955,"open":1859,"high":1859,"low":1941,"close":1941,"change":939,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1941},"2025-07-28",-1.39,36300,{"date":1959,"open":1960,"high":1513,"low":1878,"close":1740,"change":281,"percent_change":251,"volume":1961,"transactions":9,"vwap":1740},"2025-07-25",44.56,33200,{"date":1963,"open":1860,"high":1615,"low":1740,"close":1964,"change":778,"percent_change":622,"volume":1965,"transactions":9,"vwap":1964},"2025-07-24",44.69,35500,{"date":1967,"open":1664,"high":1739,"low":1968,"close":1733,"change":291,"percent_change":152,"volume":1969,"transactions":9,"vwap":1733},"2025-07-23",44.79,28800,{"date":1971,"open":1972,"high":1171,"low":1972,"close":1171,"change":501,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1171},"2025-07-22",44.41,1.4,33300,{"date":1976,"open":1951,"high":1977,"low":1879,"close":1978,"change":1881,"percent_change":1781,"volume":1397,"transactions":9,"vwap":1978},"2025-07-21",44.53,44.3,{"date":1980,"open":1874,"high":1903,"low":1946,"close":1941,"change":241,"percent_change":329,"volume":1981,"transactions":9,"vwap":1941},"2025-07-18",54900,{"date":1983,"open":1873,"high":1919,"low":1984,"close":1873,"change":602,"percent_change":1861,"volume":1985,"transactions":9,"vwap":1873},"2025-07-17",43.83,34900,{"date":1987,"open":1873,"high":1926,"low":1988,"close":1989,"change":1148,"percent_change":1721,"volume":1608,"transactions":9,"vwap":1989},"2025-07-16",43.93,44.15,{"date":1991,"open":1892,"high":1892,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-15",43.64,43.74,-0.59,-1.33,31200,{"date":1998,"open":1734,"high":1999,"low":2000,"close":2001,"change":919,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-14",44.4,44.060001,44.33,0.84,38200,{"date":2005,"open":1988,"high":2006,"low":1934,"close":2007,"change":1861,"percent_change":220,"volume":2008,"transactions":9,"vwap":2007},"2025-07-11",44.17,43.96,299600,{"date":2010,"open":1925,"high":1913,"low":2011,"close":1919,"change":960,"percent_change":59,"volume":1440,"transactions":9,"vwap":1919},"2025-07-10",43.77,{"date":2013,"open":1874,"high":2014,"low":2015,"close":1925,"change":152,"percent_change":590,"volume":2016,"transactions":9,"vwap":1925},"2025-07-09",44.21,43.84,23100,{"date":2018,"open":2019,"high":2006,"low":1993,"close":2020,"change":191,"percent_change":212,"volume":2021,"transactions":9,"vwap":2020},"2025-07-08",43.97,43.95,31800,{"date":2023,"open":1917,"high":1728,"low":2024,"close":1874,"change":509,"percent_change":894,"volume":2025,"transactions":9,"vwap":1874},"2025-07-07",43.94,37500,{"date":2027,"open":1977,"high":1512,"low":2028,"close":1665,"change":463,"percent_change":490,"volume":2029,"transactions":9,"vwap":1665},"2025-07-03",44.43,13900,{"date":2031,"open":1914,"high":1728,"low":1930,"close":1909,"change":601,"percent_change":1221,"volume":2032,"transactions":9,"vwap":1909},"2025-07-02",78300,{"date":2034,"open":1879,"high":1952,"low":1879,"close":1977,"change":1279,"percent_change":868,"volume":1856,"transactions":9,"vwap":1977},"2025-07-01",{"date":2036,"open":1924,"high":1867,"low":2037,"close":1734,"change":652,"percent_change":1023,"volume":2038,"transactions":9,"vwap":1734},"2025-06-30",43.73,427500,{"date":2040,"open":1925,"high":1914,"low":1984,"close":1924,"change":652,"percent_change":1023,"volume":2041,"transactions":9,"vwap":1924},"2025-06-27",19600,{"date":2043,"open":1984,"high":2007,"low":2044,"close":2024,"change":960,"percent_change":137,"volume":2045,"transactions":9,"vwap":2024},"2025-06-26",43.56,161500,{"date":2047,"open":1960,"high":1960,"low":1993,"close":1993,"change":926,"percent_change":2048,"volume":1189,"transactions":9,"vwap":1993},"2025-06-25",-2.08,{"date":2050,"open":2051,"high":2052,"low":1665,"close":2053,"change":1232,"percent_change":1881,"volume":2054,"transactions":9,"vwap":2053},"2025-06-24",44.78,44.88,44.67,36500,{"date":2056,"open":2000,"high":2053,"low":2019,"close":1918,"change":651,"percent_change":414,"volume":2057,"transactions":9,"vwap":1918},"2025-06-23",48200,{"date":2059,"open":1968,"high":1746,"low":1909,"close":1725,"change":804,"percent_change":231,"volume":2060,"transactions":9,"vwap":1725},"2025-06-20",34600,{"date":2062,"open":1917,"high":1678,"low":1917,"close":1960,"change":651,"percent_change":414,"volume":2063,"transactions":9,"vwap":1960},"2025-06-18",227800,{"date":2065,"open":2066,"high":2051,"low":1892,"close":1859,"change":1452,"percent_change":1263,"volume":1722,"transactions":9,"vwap":1859},"2025-06-17",44.59,{"date":2068,"open":1677,"high":1739,"low":1872,"close":2069,"change":291,"percent_change":152,"volume":2060,"transactions":9,"vwap":2069},"2025-06-16",44.52,{"date":2071,"open":1720,"high":1741,"low":1888,"close":1917,"change":633,"percent_change":221,"volume":2072,"transactions":9,"vwap":1917},"2025-06-13",40500,{"date":2074,"open":2051,"high":1477,"low":2051,"close":1739,"change":473,"percent_change":127,"volume":1961,"transactions":9,"vwap":1739},"2025-06-12",{"date":2076,"open":1550,"high":1187,"low":2066,"close":1968,"change":191,"percent_change":863,"volume":2077,"transactions":9,"vwap":1968},"2025-06-11",30500,{"date":2079,"open":1661,"high":1545,"low":1661,"close":1602,"change":1300,"percent_change":1116,"volume":2080,"transactions":9,"vwap":1602},"2025-06-10",186000,{"date":2082,"open":2083,"high":1171,"low":2084,"close":2053,"change":1452,"percent_change":1263,"volume":1634,"transactions":9,"vwap":2053},"2025-06-09",44.65,44.44,{"date":2086,"open":2087,"high":1513,"low":1871,"close":1513,"change":311,"percent_change":876,"volume":2088,"transactions":9,"vwap":1513},"2025-06-06",44.58,60900,{"date":2090,"open":1859,"high":2087,"low":1920,"close":1999,"change":601,"percent_change":1221,"volume":2091,"transactions":9,"vwap":1999},"2025-06-05",21600,{"date":2093,"open":1871,"high":1893,"low":2014,"close":1880,"change":590,"percent_change":960,"volume":2094,"transactions":9,"vwap":1880},"2025-06-04",52200,{"date":2096,"open":1665,"high":1893,"low":1878,"close":2097,"change":613,"percent_change":797,"volume":1149,"transactions":9,"vwap":2097},"2025-06-03",44.36,{"date":2099,"open":2028,"high":1673,"low":1924,"close":2083,"change":202,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2083},"2025-06-02",0.27,56800,{"date":2103,"open":1999,"high":2087,"low":1930,"close":1977,"change":82,"percent_change":573,"volume":2104,"transactions":9,"vwap":1977},"2025-05-30",31100,{"date":2106,"open":2014,"high":1728,"low":2000,"close":1913,"change":729,"percent_change":2107,"volume":1752,"transactions":9,"vwap":1913},"2025-05-29",0.82,{"date":2109,"open":2000,"high":1874,"low":2110,"close":2111,"change":242,"percent_change":191,"volume":2112,"transactions":9,"vwap":2111},"2025-05-28",43.78,44.029999,36100,{"date":2114,"open":2110,"high":1904,"low":2115,"close":1898,"change":23,"percent_change":1018,"volume":1846,"transactions":9,"vwap":1898},"2025-05-27",43.57,{"date":2117,"open":2118,"high":2044,"low":2119,"close":2120,"change":490,"percent_change":919,"volume":2121,"transactions":9,"vwap":2120},"2025-05-23",43.14,43.029999,43.35,28100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1936,"change":231,"percent_change":1202,"volume":2127,"transactions":9,"vwap":1936},"2025-05-22",43.28,43.39,43.049999,27000,{"date":2129,"open":1874,"high":1919,"low":2130,"close":2120,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2120},"2025-05-21",43.34,-0.99,-2.23,50300,{"date":2135,"open":1727,"high":1872,"low":1930,"close":1892,"change":805,"percent_change":938,"volume":2136,"transactions":9,"vwap":1892},"2025-05-20",53600,{"date":2138,"open":2000,"high":1859,"low":2000,"close":1909,"change":482,"percent_change":591,"volume":2139,"transactions":9,"vwap":1909},"2025-05-19",35600,{"date":2141,"open":2019,"high":2084,"low":2024,"close":1999,"change":22,"percent_change":1322,"volume":853,"transactions":9,"vwap":1999},"2025-05-16",{"date":2143,"open":2144,"high":1873,"low":2145,"close":1873,"change":1710,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1873},"2025-05-15",43.44,43.41,1.73,63600,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":366,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-14",43.62,43.15,43.3,-0.87,95100,{"date":2156,"open":1924,"high":1924,"low":1942,"close":2157,"change":355,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-13",43.68,-1.02,59600,{"date":2161,"open":1886,"high":1872,"low":2162,"close":1874,"change":1147,"percent_change":1131,"volume":2163,"transactions":9,"vwap":1874},"2025-05-12",43.92,150100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2024,"change":311,"percent_change":1341,"volume":2169,"transactions":9,"vwap":2024},"2025-05-09",43.79,44.07,43.72,66200,{"date":2171,"open":1920,"high":1920,"low":2115,"close":2172,"change":643,"percent_change":433,"volume":2173,"transactions":9,"vwap":2172},"2025-05-08",43.66,45900,{"date":2175,"open":1925,"high":1727,"low":2176,"close":1925,"change":152,"percent_change":590,"volume":1786,"transactions":9,"vwap":1925},"2025-05-07",43.89,{"date":2178,"open":1924,"high":1951,"low":1905,"close":2020,"change":211,"percent_change":1785,"volume":837,"transactions":9,"vwap":2020},"2025-05-06",{"date":2180,"open":1874,"high":2181,"low":2182,"close":1734,"change":1452,"percent_change":1263,"volume":2183,"transactions":9,"vwap":1734},"2025-05-05",44.42,44.02,52900,{"date":2185,"open":1898,"high":1892,"low":1924,"close":1989,"change":867,"percent_change":886,"volume":2186,"transactions":9,"vwap":1989},"2025-05-02",80400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1934,"change":482,"percent_change":591,"volume":2192,"transactions":9,"vwap":1934},"2025-05-01",43.63,44.080002,43.42,45800,{"date":2194,"open":2195,"high":2189,"low":2196,"close":2189,"change":107,"percent_change":159,"volume":2197,"transactions":9,"vwap":2189},"2025-04-30",42.97,42.89,60100,{"date":2199,"open":2200,"high":2201,"low":2195,"close":2125,"change":291,"percent_change":651,"volume":2202,"transactions":9,"vwap":2125},"2025-04-29",43.31,43.47,40400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1131,"percent_change":175,"volume":2209,"transactions":9,"vwap":2208},"2025-04-28",43,43.48,42.93,43.37,120700,{"date":2211,"open":2212,"high":2213,"low":178,"close":2214,"change":805,"percent_change":945,"volume":2215,"transactions":9,"vwap":2214},"2025-04-25",43.040001,43.18,42.94,51100,{"date":182,"open":2205,"high":2217,"low":2218,"close":2219,"change":482,"percent_change":1147,"volume":2220,"transactions":9,"vwap":2219},43.22,42.78,43.080002,50200]