[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVM":3,"homepage-market-summary":27,"stock-historical-SLVM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SLVM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Sylvamo Corporation","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.17,32.79,33.725,31.75,32.68,0.49,1.5,663207.267099,9771,33.0368,98.019997,23.1,408172.14285347424,13.4,1261,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":15,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},62.055,355089,129607572.138231,-42.95,"2025-04-21",[180,181,191,201,212,222,231,241,252,263,273,284,294,305,316,326,335,345,355,366,377,388,399,410,419,429,439,449,460,469,477,488,496,506,516,527,536,546,557,568,578,589,598,608,618,628,639,649,658,668,679,689,700,711,719,727,735,743,751,759,766,771,780,787,795,802,811,818,825,833,841,848,856,863,871,879,888,897,906,913,921,927,934,939,945,951,958,964,971,978,987,991,999,1006,1013,1020,1027,1034,1041,1048,1056,1064,1072,1081,1090,1099,1108,1115,1124,1132,1139,1146,1152,1159,1168,1176,1184,1192,1197,1205,1213,1219,1227,1236,1244,1253,1258,1266,1273,1281,1288,1294,1301,1307,1312,1320,1324,1329,1333,1340,1347,1355,1362,1370,1377,1385,1393,1400,1408,1416,1422,1429,1435,1443,1452,1461,1468,1474,1483,1492,1501,1509,1516,1525,1533,1542,1550,1556,1565,1573,1578,1586,1594,1602,1607,1614,1623,1631,1639,1647,1653,1661,1667,1676,1682,1689,1696,1704,1712,1720,1726,1733,1739,1746,1752,1759,1767,1773,1780,1787,1794,1800,1807,1815,1820,1828,1836,1840,1847,1852,1859,1864,1869,1877,1884,1891,1898,1905,1913,1921,1927,1935,1943,1950,1957,1962,1971,1977,1984,1988,1993,1998,2006,2012,2017,2021,2027,2034,2041,2048,2052,2060,2067,2071,2077,2082,2088,2095,2102,2111,2118,2124,2131,2137,2146,2151,2157,2162,2169,2174,2181,2189,2195,2203,2212,2218,2225,2231,2240,2245,2254,2260,2267,2273,2278,2285,2294,2299,2304,2311,2318,2322,2327,2332,2338,2346,2354,2361,2368,2376,2382,2388,2396,2402,2409,2417,2423,2430,2437,2441,2445,2451,2456,2461,2469,2476,2481,2488,2494,2501,2509,2516,2524,2532,2538,2545,2553,2560,2564,2570,2576,2581,2588,2593,2600,2605,2611,2617,2624,2630,2637,2644,2650,2656,2662,2669,2676,2684,2692,2700,2707,2713,2721,2729,2736,2744,2751,2759,2764,2771,2778,2787,2795,2800,2806,2812,2820,2826,2833,2839,2846,2852,2859,2865,2873],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",34.27,34.44,32.63,-1.34,-3.94,1030267.637496,9823,33.158,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",34.8,33.9,34.02,-0.96,-2.74,321176.169198,6881,34.1337,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",35.55,35.705,34.845,34.98,-0.98,-2.73,278506.412265,7044,35.1141,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",36.31,36.42,35.895,35.96,0,239799.853448,6118,36.0601,{"date":223,"open":224,"high":224,"low":225,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",36.65,35.61,-0.68,-1.86,413556.263425,8822,35.9712,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",36.37,36.96,36.64,-0.23,-0.62,309175.40528,7422,36.6769,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",36.57,37.14,36.535,36.87,0.76,2.1,291967.496307,6396,36.8574,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",35.74,36.4,35.34,36.11,0.54,1.52,273358.994511,6132,36.1154,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",36.52,35.39,35.57,-1.23,-3.34,650676.188632,6201,35.6257,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",36.81,37.2,36.385,36.8,0.82,2.28,251658.217706,7167,36.8654,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":77,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",36,36.49,35.5,35.98,3.12,416786.085123,8425,35.9981,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",35.27,35.32,34.51,34.89,-0.36,-1.02,272886.999749,8717,34.8239,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",35.24,35.65,34.9,35.25,-0.04,-0.11,234294.380358,6327,35.1877,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",35.8,34.765,35.29,0.26,0.74,218420.308557,5525,35.325,{"date":327,"open":266,"high":328,"low":298,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",35.54,35.03,-0.41,-1.16,205437.519121,5832,34.8726,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":69,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",35.6,35.85,34.84,35.44,0.14,243002.06574,6519,35.3251,{"date":346,"open":347,"high":348,"low":349,"close":266,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",35.62,35.865,35.1,-0.58,-1.61,236949.273963,5849,35.346,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",35.08,36.41,34.7544,35.97,0.44,1.24,200585.636403,5160,36.0001,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",36.18,36.33,34.955,35.53,-0.28,-0.78,230876.964994,5014,35.489,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",34.83,36.29,34.785,35.81,1.29,3.74,240233.309076,7100,35.8177,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",35.84,36.72,34.25,34.52,-1.4,-3.9,291416.099339,6919,34.8177,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",36.815,36.845,35.87,35.92,-0.45,-1.24,179861.656365,4317,36.0544,{"date":411,"open":412,"high":413,"low":414,"close":233,"change":236,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",36.94,37.325,36.345,-0.63,219015.226594,4977,36.5496,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",36.99,36.26,36.6,-0.09,-0.25,202909.342514,5116,36.6178,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":92,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",36.88,37.43,36.58,36.69,-0.54,158537.956874,4392,36.792,{"date":440,"open":441,"high":442,"low":369,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",37.13,37.41,36.89,-0.02,-0.05,181915.468521,4798,36.7274,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",37.15,37.29,36.625,36.91,0.12,0.33,179882.221713,5226,36.9322,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":35,"volume":466,"transactions":467,"vwap":468},"2026-08-21",37.42,36.5,36.79,0.07,268678.590381,4882,36.8162,{"date":470,"open":434,"high":471,"low":472,"close":391,"change":405,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",37.21,36.05,-1.21,242902.028349,6266,36.6617,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",37.32,38.2,36.86,37.17,0.25,0.68,240703.665593,6171,37.3629,{"date":489,"open":490,"high":276,"low":369,"close":491,"change":17,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",36.63,36.92,1.35,341274.146097,8732,36.8975,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",38,38.09,36.43,-1.96,-5.11,260277.718462,9650,36.9428,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":186,"volume":513,"transactions":514,"vwap":515},"2026-08-14",38.6,38.94,38.14,38.39,-0.52,187450.821622,6182,38.3749,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",38.96,39.26,37.89,38.91,0.48,1.25,279312.947415,9098,38.6315,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":108,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",39.64,40.145,38.43,-3.32,439867.670057,9681,38.8793,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",39.93,40.94,39.75,-0.55,-1.36,260783.122033,7124,40.1412,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",40.14,41.095,39.7401,40.3,-0.77,-1.87,293405.544338,7641,40.3748,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",39.265,41.8499,38.765,41.07,3.29,8.71,405522.184158,9191,40.8489,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",39.07,37.35,37.78,-0.95,-2.45,269262.121266,7559,37.9205,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",39.38,39.86,38.47,38.73,-0.65,-1.65,257620.701502,7002,38.8275,{"date":590,"open":510,"high":591,"low":592,"close":580,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",39.595,38.02,1.11,2.9,266887.4723,5781,39.2274,{"date":599,"open":511,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",38.92,37.67,38.27,0.86,2.3,289818.073209,6790,38.2527,{"date":609,"open":610,"high":611,"low":612,"close":442,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",37.31,37.86,36.721,-0.12,-0.32,231202.592514,5772,37.3209,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",38.5,37.006,37.53,-0.72,-1.88,214906.990352,4806,37.4181,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",38.33,39.18,37.88,38.25,-0.67,-1.72,246534.175918,7064,38.3277,{"date":640,"open":641,"high":642,"low":643,"close":600,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",38.28,39.91,37.97,1.21,3.21,259744.590172,6504,39.0927,{"date":650,"open":531,"high":651,"low":652,"close":653,"change":137,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",38.89,37.465,37.71,-1.46,294887.29458,6865,37.7536,{"date":659,"open":660,"high":661,"low":662,"close":602,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",36.95,38.56,36.44,0.77,2.05,327551.635642,7237,37.9163,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",37.23,37.85,37.08,37.5,-0.4,-1.06,264969.654222,8398,37.4764,{"date":680,"open":653,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",38.03,37.27,37.9,0.46,1.23,299627.82432,7264,37.7121,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",37.64,37.895,36.54,37.44,0.22,0.59,290707.50082,7258,37.4606,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",38.06,38.07,36.675,37.22,-1.12,-2.92,344512.652538,8826,37.2534,{"date":712,"open":540,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",40.22,37.87,38.34,-1.22,-3.08,322300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",37.98,39.995,39.56,1.98,5.27,323100,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",38.3,39.24,37.58,-0.26,-0.69,288300,{"date":736,"open":737,"high":738,"low":246,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",37.46,38.98,37.84,-1.44,-3.67,379400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":321,"volume":750,"transactions":9,"vwap":748},"2026-07-13",39.48,39.98,38.795,39.28,0.1,232600,{"date":752,"open":753,"high":754,"low":755,"close":631,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":631},"2026-07-10",38.95,39.51,38.64,0.89,2.32,314400,{"date":760,"open":721,"high":761,"low":762,"close":763,"change":35,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-09",38.75,37.645,38.29,0.5,320300,{"date":767,"open":480,"high":761,"low":673,"close":768,"change":237,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",38.099998,-1.6,299800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",39.11,39.45,38.36,38.72,-0.39,-1,250900,{"date":781,"open":620,"high":782,"low":783,"close":773,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":773},"2026-07-06",39.13,37.474,0.57,1.48,254800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":77,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",37.83,38.79,37.39,38.54,2.91,256800,{"date":796,"open":714,"high":797,"low":798,"close":799,"change":800,"percent_change":147,"volume":801,"transactions":9,"vwap":799},"2026-07-01",38.45,37.36,37.45,-0.35,310500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",37.72,38.080002,36.83,37.8,0.28,0.75,314800,{"date":812,"open":813,"high":813,"low":246,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",39.0099983,37.52,-1.82,-4.63,533600,{"date":819,"open":820,"high":642,"low":821,"close":822,"change":823,"percent_change":425,"volume":824,"transactions":9,"vwap":822},"2026-06-26",39.25,38.965,39.34,-0.1,978300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":573,"volume":832,"transactions":9,"vwap":830},"2026-06-25",40.15,40.8,38.69,39.44,-0.38,212200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":492,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",38.85,40.044998,38.815,39.82,3.51,352200,{"date":842,"open":843,"high":844,"low":845,"close":582,"change":846,"percent_change":552,"volume":847,"transactions":9,"vwap":582},"2026-06-23",39.09,39.54,38.365,-0.3,228500,{"date":849,"open":850,"high":851,"low":763,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",39.33,39.655,38.77,-0.89,-2.24,372400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":465,"percent_change":154,"volume":862,"transactions":9,"vwap":861},"2026-06-18",39.7,41.09,39.59,39.66,529700,{"date":864,"open":865,"high":866,"low":867,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-17",40.44,41.26,39.53,-0.8,-1.98,238900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":415,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",41.040001,41.755,40.18,40.39,-1.54,272900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",42,42.255,40.86,41.02,-0.59,-1.42,238000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",42.049999,42.159,41.47,41.61,0.01,0.02,256700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",40,41.68,39.14,41.6,1.83,4.6,322700,{"date":907,"open":908,"high":909,"low":738,"close":910,"change":911,"percent_change":623,"volume":912,"transactions":9,"vwap":910},"2026-06-10",40.35,40.78,39.77,-0.29,388800,{"date":914,"open":519,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",40.28,38.74,40.060001,1.38,3.57,381600,{"date":922,"open":923,"high":924,"low":715,"close":925,"change":50,"percent_change":749,"volume":926,"transactions":9,"vwap":925},"2026-06-08",38.42,40.099998,38.68,377300,{"date":928,"open":929,"high":930,"low":592,"close":755,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":755},"2026-06-05",38.71,39.215,-0.07,-0.18,211900,{"date":935,"open":519,"high":936,"low":937,"close":929,"change":103,"percent_change":808,"volume":938,"transactions":9,"vwap":929},"2026-06-04",39.6,38.52,447900,{"date":940,"open":761,"high":941,"low":942,"close":508,"change":943,"percent_change":777,"volume":944,"transactions":9,"vwap":508},"2026-06-03",39.049999,38.15,-0.15,695200,{"date":946,"open":947,"high":948,"low":949,"close":761,"change":674,"percent_change":301,"volume":950,"transactions":9,"vwap":761},"2026-06-02",39.02,39.765,38.695,320500,{"date":952,"open":953,"high":954,"low":763,"close":955,"change":613,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",39.27,39.46,39.15,-0.31,458900,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":943,"percent_change":831,"volume":963,"transactions":9,"vwap":953},"2026-05-29",39.5,40.26,38.65,733000,{"date":965,"open":925,"high":966,"low":925,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",39.65,39.42,0.34,0.87,391900,{"date":972,"open":973,"high":967,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",38.26,39.080002,1.04,2.73,463900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",38.22,38.716,37.753,38.040001,-0.06,-0.16,281800,{"date":988,"open":937,"high":989,"low":990,"close":768,"change":931,"percent_change":932,"volume":847,"transactions":9,"vwap":768},"2026-05-22",38.67,37.735,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":279,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-21",37.080002,38.843,36.965,38.17,2.2,391800,{"date":1000,"open":1001,"high":1002,"low":371,"close":571,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":571},"2026-05-20",35.83,37.6,1.54,4.3,293400,{"date":1007,"open":1008,"high":571,"low":1009,"close":382,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":382},"2026-05-19",37.12,35.7,-1.53,-4.1,397700,{"date":1014,"open":1015,"high":775,"low":1016,"close":1017,"change":931,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",37.93,37.16,37.34,-0.19,395400,{"date":1021,"open":1022,"high":1023,"low":479,"close":442,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":442},"2026-05-15",38.66,38.715,-1.29,-3.33,364200,{"date":1028,"open":1029,"high":730,"low":1030,"close":1031,"change":361,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",38.58,38.285,38.7,1.15,261300,{"date":1035,"open":1036,"high":1037,"low":980,"close":973,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":973},"2026-05-13",40.17,40.175,-1.47,-3.7,352100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":740,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",41.14,41.25,39.73,-3.5,326500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":465,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",41.060001,42.61,39.81,41.17,0.17,358400,{"date":1057,"open":1058,"high":1059,"low":1031,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",42.32,44.5,41.099998,-2.6,-5.95,622400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",45.37,43.62,43.7,-1.13,-2.52,431200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",44.97,45.578,44.71,44.83,0.84,1.91,220400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",42.44,44.39,41.76,43.99,1.85,4.39,251500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",43.64,43.67,41.895,42.14,-1.51,-3.46,303600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-01",42.94,44.07,42.755,43.65,0.92,2.15,432400,{"date":1109,"open":1110,"high":1111,"low":900,"close":1112,"change":237,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",42.88,43.6,42.73,-1.43,443800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",43.5,43.865,42.46,43.35,-0.22,-0.5,400700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":492,"volume":1131,"transactions":9,"vwap":1129},"2026-04-28",43.83,44.24,43.07,43.57,0.58,436300,{"date":1133,"open":1134,"high":1104,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",41,42.99,1.81,4.4,518000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":50,"percent_change":749,"volume":1145,"transactions":9,"vwap":1144},"2026-04-24",40.76,41.375,39.61,41.18,426200,{"date":1147,"open":1083,"high":1148,"low":873,"close":1043,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1043},"2026-04-23",42.74,-1.19,-2.81,313300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":444,"percent_change":445,"volume":1158,"transactions":9,"vwap":1157},"2026-04-22",42.6,43.18,42.075001,42.33,293700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",43.42,43.97,41.785,42.35,-1.05,-2.42,269200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":541,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",43.79,44,43.21,43.4,-0.24,218500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1092,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1092},"2026-04-17",42.93,44.54,42.37,1.34,3.17,348900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":444,"volume":1191,"transactions":9,"vwap":1189},"2026-04-16",42.49,42.665,41.89,42.3,-0.01,223500,{"date":1193,"open":1148,"high":1148,"low":1194,"close":1195,"change":512,"percent_change":473,"volume":1196,"transactions":9,"vwap":1195},"2026-04-15",41.675,42.31,155800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1018,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",43,43.47,42.325,42.83,-0.08,138200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":696,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",42.099998,42.96,41.385,42.91,1.39,182500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1058,"change":1130,"percent_change":1211,"volume":1218,"transactions":9,"vwap":1058},"2026-04-10",42.080002,42.95,41.865,207400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":154,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",40.99,41.845,40.74,41.74,0.43,490700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",41.95,43.0099983,41.55,41.56,0.4,0.97,429800,{"date":1237,"open":1053,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-07",41.42,40.27,41.16,-0.86,-2.05,363500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-06",42.45,42.65,41.67,42.02,-0.71,-1.66,275600,{"date":1254,"open":1255,"high":1208,"low":1256,"close":1112,"change":894,"percent_change":895,"volume":1257,"transactions":9,"vwap":1112},"2026-04-02",42.26,41.24,279900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":522,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",42.4,42.75,41.84,42.72,1.14,258600,{"date":1267,"open":1268,"high":1083,"low":866,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",41.87,42.24,0.78,1.88,392000,{"date":1274,"open":1275,"high":1276,"low":828,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-30",41.35,42.13,41.46,1.33,3.31,443400,{"date":1282,"open":1283,"high":1283,"low":967,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",40.38,40.13,-0.17,-0.42,268700,{"date":1289,"open":1283,"high":1290,"low":1291,"close":551,"change":732,"percent_change":1292,"volume":1293,"transactions":9,"vwap":551},"2026-03-26",41.53,40.185,-0.64,502600,{"date":1295,"open":936,"high":1296,"low":1297,"close":1298,"change":918,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",40.6,39.545,40.56,3.52,538100,{"date":1302,"open":1303,"high":1304,"low":1303,"close":631,"change":258,"percent_change":1305,"volume":1306,"transactions":9,"vwap":631},"2026-03-24",37.95,39.69,1.4,300500,{"date":1308,"open":510,"high":754,"low":799,"close":755,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":755},"2026-03-23",1.53,4.12,409400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1251,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-20",38.55,39.23,37.09,37.11,-4.28,1128400,{"date":1321,"open":813,"high":1322,"low":923,"close":852,"change":853,"percent_change":854,"volume":1323,"transactions":9,"vwap":852},"2026-03-19",39.555,371300,{"date":1325,"open":1326,"high":1060,"low":936,"close":861,"change":1251,"percent_change":1327,"volume":1328,"transactions":9,"vwap":861},"2026-03-18",40.85,-4.02,355300,{"date":1330,"open":1269,"high":1331,"low":1332,"close":1332,"change":634,"percent_change":769,"volume":794,"transactions":9,"vwap":1332},"2026-03-17",42.5,41.32,{"date":1334,"open":1229,"high":1335,"low":1336,"close":1337,"change":522,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-16",42.345,41.5,41.99,1.16,351100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":706,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",42.18,43.52,41.51,-0.47,395700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1096,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",43.25,43.75,41.82,41.98,-3.47,380900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":445,"percent_change":312,"volume":1361,"transactions":9,"vwap":1360},"2026-03-11",43.44,44.049999,42.87,43.49,199600,{"date":1363,"open":1180,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",43.94,42.040001,43.54,0.55,1.28,362300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1135,"change":733,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1135},"2026-03-09",42.53,43.295,41.37,-1.58,346500,{"date":1378,"open":1379,"high":1380,"low":1128,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",44.98,45.099998,43.68,-1.45,-3.21,350700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1038,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-05",46.099998,46.665,44.9,45.13,-3.15,381500,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":706,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",47.060001,46.15,46.6,-0.53,212400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":756,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",45.17,47.53,44.75,47.13,1.92,257100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":984,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",45.44,46.52,44.57,46.24,-0.13,356500,{"date":1417,"open":1418,"high":1419,"low":1380,"close":1420,"change":444,"percent_change":311,"volume":1421,"transactions":9,"vwap":1420},"2026-02-27",45.73,46.58,46.3,337500,{"date":1423,"open":1424,"high":1425,"low":1077,"close":1426,"change":1427,"percent_change":593,"volume":1428,"transactions":9,"vwap":1426},"2026-02-26",45.59,46.45,46.32,0.51,296000,{"date":1430,"open":1397,"high":1431,"low":1432,"close":1433,"change":405,"percent_change":1434,"volume":801,"transactions":9,"vwap":1433},"2026-02-25",46.69,44.16,45.81,-0.97,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":372,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",46.42,47.29,46.0099983,46.26,-0.6,347800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",48.25,48.63,46.47,46.54,-2.16,-4.44,307100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-20",47.68,48.74,46.79,48.7,1.22,2.57,360400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":425,"percent_change":512,"volume":1467,"transactions":9,"vwap":1466},"2026-02-19",47.57,47.865,46.73,47.48,391100,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":142,"percent_change":383,"volume":1473,"transactions":9,"vwap":1472},"2026-02-18",47.18,48.965,47.73,441000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-17",49.81,50.67,46.66,47.12,-4.25,-8.27,572800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-13",54.76,55.055,50.59,51.37,-3.37,-6.16,669700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",49.72,56.8,46.585,54.74,2.68,5.15,910100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":17,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-11",51.73,52.17,51.049999,52.060001,0.95,307600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1203,"percent_change":943,"volume":1515,"transactions":9,"vwap":1514},"2026-02-10",52.21,52.575,51.53,51.57,191900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-09",50.51,51.71,50,51.65,0.91,1.79,173000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":975,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-06",49.87,51.099998,49.555,50.74,2.09,327800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-05",50.7,50.735,49.47,49.7,-1.07,-2.11,262200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":793,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-04",48.28,50.94,48.17,50.77,6.08,317600,{"date":1551,"open":1552,"high":1553,"low":1403,"close":1554,"change":584,"percent_change":186,"volume":1555,"transactions":9,"vwap":1554},"2026-02-03",48.46,50.66,47.86,377100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-02",49.16,49.43,48.27,48.51,-0.43,-0.88,277700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":733,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",49.54,49.815,48.060001,48.94,-1.39,297800,{"date":1574,"open":1575,"high":1538,"low":133,"close":1576,"change":1054,"percent_change":968,"volume":1577,"transactions":9,"vwap":1576},"2026-01-29",49.57,49.63,204100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":196,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-28",50.4,50.8,49.42,49.46,-1.9,152700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":749,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",50.14,50.62,49.040001,50.42,0.2,253700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1113,"volume":1601,"transactions":9,"vwap":1599},"2026-01-26",51.35,51.56,50.07,50.32,-0.73,280800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1505,"change":614,"percent_change":237,"volume":1606,"transactions":9,"vwap":1505},"2026-01-23",51.21,50.245,210800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1488,"change":50,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1488},"2026-01-22",51.75,51.94,50.64,0.08,229500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",50.25,51.835,50.02,51.33,1.19,2.37,227900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1588,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1588},"2026-01-20",50.65,51.07,50.040001,-0.87,-1.71,251800,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",52.65,50.52,51.0099983,-1.26,-2.41,234700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":103,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-15",52.13,52.69,51.545,52.27,0.21,212100,{"date":1648,"open":1641,"high":1649,"low":1650,"close":1651,"change":613,"percent_change":236,"volume":1652,"transactions":9,"vwap":1651},"2026-01-14",53.29,51.74,52.16,215300,{"date":1654,"open":1528,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-13",53.040001,50.645,52.28,1.68,3.32,368700,{"date":1662,"open":1618,"high":1635,"low":1663,"close":1664,"change":1665,"percent_change":455,"volume":1666,"transactions":9,"vwap":1664},"2026-01-12",49.49,50.6,0.06,204600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-09",48.78,50.69,48.64,50.54,2.21,4.57,287800,{"date":1677,"open":1678,"high":1575,"low":1678,"close":1679,"change":1458,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-08",46.71,48.33,2.59,521400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":330,"percent_change":1241,"volume":1688,"transactions":9,"vwap":1687},"2026-01-07",47.55,47.85,46.029999,47.11,441600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":330,"percent_change":1241,"volume":1695,"transactions":9,"vwap":1694},"2026-01-06",47.37,48.035,47.21,47.52,234200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":43,"volume":1703,"transactions":9,"vwap":1701},"2026-01-05",47.02,48.305,46.62,47.93,0.15,232300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":552,"volume":1711,"transactions":9,"vwap":1709},"2026-01-02",48.14,48.36,46.93,47.78,-0.37,255500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":911,"volume":1719,"transactions":9,"vwap":1717},"2025-12-31",48.42,48.68,48.09,48.15,-0.14,200800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1722,"change":931,"percent_change":1718,"volume":1725,"transactions":9,"vwap":1722},"2025-12-30",48.29,48.72,47.775,195400,{"date":1727,"open":1728,"high":1729,"low":1717,"close":1707,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1707},"2025-12-29",48.97,49.2,-0.61,-1.25,209000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1728,"change":894,"percent_change":895,"volume":1738,"transactions":9,"vwap":1728},"2025-12-26",48.52,49.11,48.405,161000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1741,"change":1744,"percent_change":154,"volume":1745,"transactions":9,"vwap":1741},"2025-12-24",48.96,49.41,48.56,0.09,138700,{"date":1747,"open":1748,"high":1729,"low":1749,"close":1750,"change":1285,"percent_change":800,"volume":1751,"transactions":9,"vwap":1750},"2025-12-23",48.99,48.285,48.87,212800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1590,"change":1757,"percent_change":1096,"volume":1758,"transactions":9,"vwap":1590},"2025-12-22",49.79,50.845,49.0099983,-0.75,272500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1754,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1754},"2025-12-19",50.56,50.81,49.6,-1.18,-2.32,1716200,{"date":1768,"open":1650,"high":1610,"low":1769,"close":1770,"change":1771,"percent_change":147,"volume":1772,"transactions":9,"vwap":1770},"2025-12-18",50.68,50.97,-0.48,420000,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":341,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-17",50.78,51.86,51.45,0.27,307700,{"date":1781,"open":1777,"high":1782,"low":1783,"close":1784,"change":1718,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-16",52.175,50.705,51.31,-0.27,411200,{"date":1788,"open":1789,"high":1521,"low":1790,"close":1777,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1777},"2025-12-15",50.13,49.925,1.31,2.61,498100,{"date":1795,"open":1796,"high":1797,"low":1576,"close":1588,"change":1798,"percent_change":1799,"volume":1107,"transactions":9,"vwap":1588},"2025-12-12",49.92,50.36,0.32,0.64,{"date":1801,"open":1802,"high":1528,"low":1803,"close":1804,"change":330,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",50.37,49.71,49.82,-0.82,338500,{"date":1808,"open":1463,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-10",50.49,47.5,50.23,2.17,4.52,560400,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1569,"change":1414,"percent_change":1785,"volume":1819,"transactions":9,"vwap":1569},"2025-12-09",47.81,48.76,211400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":435,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",49.27,49.36,48,48.19,-1.11,232400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":969,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-05",47.71,49.65,47.44,48.73,1.82,268800,{"date":1837,"open":1838,"high":1839,"low":1709,"close":1554,"change":118,"percent_change":226,"volume":1703,"transactions":9,"vwap":1554},"2025-12-04",48.4,48.66,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1825,"change":684,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1825},"2025-12-03",47.7,48.21,47.47,0.96,248000,{"date":1848,"open":1701,"high":1849,"low":1850,"close":1472,"change":1203,"percent_change":1285,"volume":1851,"transactions":9,"vwap":1472},"2025-12-02",48.080002,46.81,239600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1817,"change":361,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1817},"2025-12-01",47.19,48.02,46.61,0.93,282400,{"date":1860,"open":1546,"high":1714,"low":1861,"close":1691,"change":1862,"percent_change":301,"volume":1863,"transactions":9,"vwap":1691},"2025-11-28",47.36,-0.49,147400,{"date":1865,"open":1866,"high":1455,"low":1867,"close":1554,"change":1285,"percent_change":800,"volume":1868,"transactions":9,"vwap":1554},"2025-11-26",47.82,47.685,416800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-25",46.5,48.2,48.029999,2.22,4.85,499500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1433,"change":853,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1433},"2025-11-24",46.25,46.625,45.55,-1.91,367700,{"date":1885,"open":1380,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1137,"volume":1890,"transactions":9,"vwap":1888},"2025-11-21",47.0099983,45,46.7,1.97,462300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":35,"percent_change":1225,"volume":1897,"transactions":9,"vwap":1896},"2025-11-20",44.77,46.2,44.075001,44.73,451700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1179,"change":634,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1179},"2025-11-19",45.23,45.94,44.46,-1.48,503400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":405,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-18",45.92,46,43.98,45.21,-0.99,529900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1136,"volume":1920,"transactions":9,"vwap":1918},"2025-11-17",46.51,46.85,45.3,45.66,0.81,639200,{"date":1922,"open":1396,"high":1923,"low":1924,"close":1925,"change":351,"percent_change":1353,"volume":1926,"transactions":9,"vwap":1925},"2025-11-14",46.9,44.65,44.85,873600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1710,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-13",46.43,47.571,45.935,46.46,-0.79,1331500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":823,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-12",47.049999,49.68,46.72,46.83,-0.21,996400,{"date":1944,"open":1945,"high":1694,"low":1946,"close":1708,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1708},"2025-11-11",43.85,43.375,4.08,9.52,891900,{"date":1951,"open":1952,"high":1953,"low":902,"close":1954,"change":1121,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-10",43.2,43.38,42.85,-0.51,516100,{"date":1958,"open":1959,"high":1432,"low":1960,"close":1128,"change":1190,"percent_change":444,"volume":1961,"transactions":9,"vwap":1128},"2025-11-07",41.94,39.548,932700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-06",40.31,43.89,39.71,43.080002,2.44,6,826400,{"date":1972,"open":1973,"high":1974,"low":953,"close":1975,"change":322,"percent_change":1087,"volume":1976,"transactions":9,"vwap":1975},"2025-11-05",39.74,41.049999,40.64,342800,{"date":1978,"open":1979,"high":1980,"low":508,"close":1981,"change":1982,"percent_change":1658,"volume":1983,"transactions":9,"vwap":1981},"2025-11-04",39.029999,40.080002,39.9,0.66,267900,{"date":1985,"open":961,"high":915,"low":941,"close":730,"change":542,"percent_change":1986,"volume":1987,"transactions":9,"vwap":730},"2025-11-03",-3.35,447800,{"date":1989,"open":1134,"high":1990,"low":1966,"close":1296,"change":1991,"percent_change":706,"volume":1992,"transactions":9,"vwap":1296},"2025-10-31",41.34,-0.46,505300,{"date":1994,"open":1995,"high":902,"low":1996,"close":1050,"change":226,"percent_change":1997,"volume":1675,"transactions":9,"vwap":1050},"2025-10-30",41.15,40.67,-1.63,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1224,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1224},"2025-10-29",42.34,42.896,41.551,-1.14,-2.66,253000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1110,"change":1862,"percent_change":1069,"volume":2011,"transactions":9,"vwap":1110},"2025-10-28",43.040001,43.34,42.58,204400,{"date":2013,"open":1110,"high":2014,"low":1110,"close":2015,"change":17,"percent_change":1264,"volume":2016,"transactions":9,"vwap":2015},"2025-10-27",43.86,43.37,331800,{"date":2018,"open":2019,"high":2019,"low":1051,"close":1110,"change":415,"percent_change":1382,"volume":2020,"transactions":9,"vwap":1110},"2025-10-24",44.029999,261700,{"date":2022,"open":1083,"high":1129,"low":2023,"close":2024,"change":2025,"percent_change":1673,"volume":2026,"transactions":9,"vwap":2024},"2025-10-23",42.035,43.51,0.94,340600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1190,"percent_change":444,"volume":2033,"transactions":9,"vwap":2032},"2025-10-22",42.47,43.037998,42.0099983,42.57,364400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2010,"change":2039,"percent_change":1105,"volume":2040,"transactions":9,"vwap":2010},"2025-10-21",42.22,42.9,42.095001,0.39,161100,{"date":2042,"open":1342,"high":2043,"low":2044,"close":2045,"change":35,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-20",42.265,41.69,42.19,0.45,202200,{"date":2049,"open":2050,"high":1148,"low":893,"close":881,"change":163,"percent_change":465,"volume":2051,"transactions":9,"vwap":881},"2025-10-17",41.9,225200,{"date":2053,"open":2054,"high":1343,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-16",43.099998,41.62,41.97,-1.1,-2.55,234400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1128,"change":764,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1128},"2025-10-15",42.71,43.58,42.51,1.17,387900,{"date":2068,"open":2045,"high":2069,"low":1215,"close":2032,"change":113,"percent_change":931,"volume":2070,"transactions":9,"vwap":2032},"2025-10-14",42.975,184900,{"date":2072,"open":2073,"high":2074,"low":2073,"close":1154,"change":1305,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1154},"2025-10-13",41.77,42.915,3.4,294400,{"date":2078,"open":1255,"high":1119,"low":2079,"close":2079,"change":584,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-10",41.2,-1.55,275900,{"date":2083,"open":1128,"high":2084,"low":2085,"close":2085,"change":108,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-09",43.27,41.85,-3.06,270800,{"date":2089,"open":2037,"high":2090,"low":2091,"close":2092,"change":522,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-08",43.24,42.39,43.17,1.12,226700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":623,"percent_change":1251,"volume":2101,"transactions":9,"vwap":2100},"2025-10-07",43.8,44.3,42.68,42.69,340200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-06",44.43,44.542,43.11,43.41,-1.35,-3.02,393500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":311,"percent_change":424,"volume":2117,"transactions":9,"vwap":2116},"2025-10-03",44.41,45.62,44.060001,44.76,420300,{"date":2119,"open":1155,"high":2120,"low":1155,"close":2121,"change":1278,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-02",44.865,44.8,3.06,544400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1200,"change":1757,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1200},"2025-10-01",44.29,44.7,43.46,-1.7,518300,{"date":2132,"open":2133,"high":2134,"low":1359,"close":2134,"change":1105,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-30",43.31,44.22,2.12,472400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-29",43.14,43.48,42.528,43.3,0.24,0.56,292600,{"date":2147,"open":2148,"high":2139,"low":1260,"close":2149,"change":361,"percent_change":2150,"volume":1175,"transactions":9,"vwap":2149},"2025-09-26",42.8,43.060001,1.03,{"date":2152,"open":2153,"high":2149,"low":2154,"close":2155,"change":1718,"percent_change":118,"volume":2156,"transactions":9,"vwap":2155},"2025-09-25",42.55,42.11,42.62,290200,{"date":2158,"open":1117,"high":2159,"low":1148,"close":2160,"change":415,"percent_change":1382,"volume":2161,"transactions":9,"vwap":2160},"2025-09-24",44.0079994,42.76,315200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1919,"volume":718,"transactions":9,"vwap":2167},"2025-09-23",43.26,44.195,43.09,43.39,0.35,{"date":2170,"open":1350,"high":2014,"low":2171,"close":2008,"change":1250,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2008},"2025-09-22",42.98,-1.62,421300,{"date":2175,"open":1917,"high":2176,"low":2177,"close":1350,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1350},"2025-09-19",45.35,43.55,-1.52,-3.36,1113600,{"date":2182,"open":2183,"high":1901,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-18",44.66,44.099998,45.27,0.8,1.8,355800,{"date":2190,"open":1908,"high":2191,"low":2192,"close":2192,"change":2108,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-17",46.75,44.47,-2.95,443000,{"date":2196,"open":2197,"high":1908,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-16",44.33,43.93,45.82,1.62,3.67,386800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-15",45.2,45.68,44.09,44.2,0.9,2.08,367000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2142,"change":350,"percent_change":108,"volume":2217,"transactions":9,"vwap":2142},"2025-09-12",43.555,43.613,42.64,248100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":18,"volume":2081,"transactions":9,"vwap":2223},"2025-09-11",43.36,44.033001,43.166,43.88,0.65,{"date":2226,"open":1343,"high":2115,"low":2227,"close":2228,"change":1955,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-10",43.115,43.23,-1.17,218100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-09",44.62,44.795,43.561,43.74,-0.92,-2.06,319100,{"date":2241,"open":2242,"high":2242,"low":1126,"close":2183,"change":623,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2183},"2025-09-08",45.11,-1.59,245700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-05",44.81,45.785,44.716,45.38,0.72,1.61,346300,{"date":2255,"open":2256,"high":2257,"low":1945,"close":2183,"change":1130,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2183},"2025-09-04",44.31,44.67,1.32,275400,{"date":2261,"open":2176,"high":2262,"low":2009,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-03",45.825,44.080002,-1.27,-2.8,354200,{"date":2268,"open":2269,"high":2270,"low":1925,"close":2176,"change":373,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2176},"2025-09-02",45.54,45.835,-1.69,432200,{"date":2274,"open":1396,"high":1425,"low":2275,"close":2276,"change":695,"percent_change":522,"volume":2277,"transactions":9,"vwap":2276},"2025-08-29",45.77,46.13,366300,{"date":2279,"open":1418,"high":2280,"low":2281,"close":2282,"change":2251,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-28",45.98,45.07,45.91,1.59,512700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-27",44.19,45.41,43.92,45.19,0.69,1.55,787600,{"date":2295,"open":2296,"high":2290,"low":2297,"close":1059,"change":1121,"percent_change":1862,"volume":2298,"transactions":9,"vwap":1059},"2025-08-26",44.59,44.26,713300,{"date":2300,"open":1902,"high":2301,"low":2208,"close":2302,"change":455,"percent_change":1778,"volume":2303,"transactions":9,"vwap":2302},"2025-08-25",44.96,44.72,369900,{"date":2305,"open":2306,"high":2257,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-22",41.92,44.6,3.02,7.26,557500,{"date":2312,"open":2008,"high":2140,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-21",40.23,41.58,-1.67,-3.86,838600,{"date":2319,"open":1366,"high":2320,"low":1967,"close":1349,"change":885,"percent_change":2108,"volume":2321,"transactions":9,"vwap":1349},"2025-08-20",43.78,356000,{"date":2323,"open":1086,"high":2324,"low":2015,"close":2325,"change":465,"percent_change":2326,"volume":2259,"transactions":9,"vwap":2325},"2025-08-19",44.833,43.84,0.16,{"date":2328,"open":1173,"high":1126,"low":1199,"close":2329,"change":361,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-18",43.77,1.02,495100,{"date":2333,"open":2334,"high":2335,"low":2106,"close":2336,"change":2108,"percent_change":2109,"volume":2337,"transactions":9,"vwap":2336},"2025-08-15",44.99,44.995,43.33,351300,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-14",45.26,44.15,44.68,-1.01,-2.21,525800,{"date":2347,"open":1358,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-13",46.049999,44.040001,45.69,1.57,3.56,513400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1834,"percent_change":1004,"volume":2360,"transactions":9,"vwap":2359},"2025-08-12",42.41,44.58,42.12,44.12,590600,{"date":2362,"open":548,"high":2363,"low":2364,"close":1189,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1189},"2025-08-11",42.875,40.02,1.9,4.7,762600,{"date":2369,"open":797,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-08",41.8,37.515,40.4,-7.44,-15.55,1240900,{"date":2377,"open":2378,"high":1735,"low":2379,"close":2380,"change":361,"percent_change":1857,"volume":2381,"transactions":9,"vwap":2380},"2025-08-07",47.96,47.64,47.84,547800,{"date":2383,"open":2384,"high":1403,"low":2385,"close":2386,"change":361,"percent_change":2025,"volume":2387,"transactions":9,"vwap":2386},"2025-08-06",46.56,46.18,47.4,246800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":77,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",45.87,47.22,45.57,46.96,2.38,289300,{"date":2397,"open":2288,"high":2398,"low":1390,"close":2390,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2390},"2025-08-04",46.195,0.62,1.37,295100,{"date":2403,"open":2269,"high":2404,"low":2405,"close":2406,"change":1805,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-01",45.95,44.49,45.25,-1.78,387700,{"date":2410,"open":2411,"high":2412,"low":1918,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-31",46.4,46.89,46.07,-0.66,-1.41,433500,{"date":2418,"open":1838,"high":2419,"low":2420,"close":1465,"change":394,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1465},"2025-07-30",48.41,46.37,-2.91,342900,{"date":2424,"open":2425,"high":1570,"low":2426,"close":2427,"change":1710,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-29",48.61,47.6,48.13,-0.76,239700,{"date":2431,"open":2432,"high":2433,"low":1714,"close":2434,"change":675,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-28",49.23,49.505,48.5,-2.14,260200,{"date":2438,"open":1756,"high":1576,"low":1756,"close":2439,"change":784,"percent_change":1338,"volume":2440,"transactions":9,"vwap":2439},"2025-07-25",49.56,177600,{"date":2442,"open":1583,"high":1796,"low":2443,"close":1748,"change":1539,"percent_change":2435,"volume":2444,"transactions":9,"vwap":1748},"2025-07-24",48.95,199500,{"date":2446,"open":2447,"high":2448,"low":1729,"close":2449,"change":2093,"percent_change":2450,"volume":1218,"transactions":9,"vwap":2449},"2025-07-23",49.62,50.19,50.060001,2.29,{"date":2452,"open":1825,"high":2453,"low":2454,"close":1570,"change":171,"percent_change":1531,"volume":2455,"transactions":9,"vwap":1570},"2025-07-22",49.31,47.98,289500,{"date":2457,"open":2458,"high":2447,"low":1685,"close":2459,"change":2237,"percent_change":624,"volume":2460,"transactions":9,"vwap":2459},"2025-07-21",49.12,47.94,290100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2315,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-18",50.63,50.83,48.67,48.86,-3.3,394000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":984,"percent_change":613,"volume":2475,"transactions":9,"vwap":2474},"2025-07-17",50.57,51.24,50.48,50.53,300100,{"date":2477,"open":2478,"high":2479,"low":1494,"close":1487,"change":522,"percent_change":1845,"volume":2480,"transactions":9,"vwap":1487},"2025-07-16",50.09,50.95,279700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1862,"percent_change":1434,"volume":2487,"transactions":9,"vwap":2486},"2025-07-15",51.13,51.23,50.029999,50.11,451100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":1664,"change":777,"percent_change":2428,"volume":2493,"transactions":9,"vwap":1664},"2025-07-14",50.72,50.874,50.195,289600,{"date":2495,"open":1644,"high":1644,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-11",50.895,50.99,-2.02,-3.81,225300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":362,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-10",51.51,53.39,51.3,53.0099983,2.4,256000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":372,"percent_change":435,"volume":2515,"transactions":9,"vwap":2514},"2025-07-09",52.12,52.385,51.135,51.77,243100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2150,"volume":2523,"transactions":9,"vwap":2521},"2025-07-08",51.27,52.625,51.029999,52.049999,0.53,263900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1150,"volume":2531,"transactions":9,"vwap":2529},"2025-07-07",52.4,52.96,51.36,51.52,-1.49,287100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2506,"change":2143,"percent_change":2046,"volume":2537,"transactions":9,"vwap":2506},"2025-07-03",53.11,53.18,52.355,128500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1121,"percent_change":1286,"volume":2544,"transactions":9,"vwap":2543},"2025-07-02",52.89,53.227,51.92,52.77,324700,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-01",50.099998,53.49,52.99,2.89,5.77,350000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2547,"change":2558,"percent_change":706,"volume":2559,"transactions":9,"vwap":2547},"2025-06-30",50.88,51.025002,50.0099983,-0.57,473700,{"date":2561,"open":1664,"high":2562,"low":1789,"close":1477,"change":455,"percent_change":2143,"volume":2563,"transactions":9,"vwap":1477},"2025-06-27",51.845,475000,{"date":2565,"open":2463,"high":2566,"low":2567,"close":2568,"change":456,"percent_change":1982,"volume":2569,"transactions":9,"vwap":2568},"2025-06-26",51,50.29,50.55,187600,{"date":2571,"open":1547,"high":2572,"low":2573,"close":2574,"change":1805,"percent_change":351,"volume":2575,"transactions":9,"vwap":2574},"2025-06-25",50.915,50.17,50.22,250800,{"date":2577,"open":2484,"high":2578,"low":2579,"close":2580,"change":1778,"percent_change":2522,"volume":794,"transactions":9,"vwap":2580},"2025-06-24",52.47,50.91,51.040001,{"date":2582,"open":1520,"high":2583,"low":2584,"close":1547,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1547},"2025-06-23",50.87,49.93,0.63,1.26,270700,{"date":2589,"open":2590,"high":2591,"low":1598,"close":1588,"change":311,"percent_change":1203,"volume":2592,"transactions":9,"vwap":1588},"2025-06-20",50.26,50.47,846600,{"date":2594,"open":1809,"high":2595,"low":2596,"close":2597,"change":1286,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-18",50.965,50.011002,50.18,-0.83,351500,{"date":2601,"open":2602,"high":2603,"low":2473,"close":1664,"change":1563,"percent_change":1629,"volume":2604,"transactions":9,"vwap":1664},"2025-06-17",51.43,52.021,219300,{"date":2606,"open":1784,"high":2607,"low":2608,"close":2609,"change":247,"percent_change":18,"volume":2610,"transactions":9,"vwap":2609},"2025-06-16",51.965,51.2,51.48,235700,{"date":2612,"open":1610,"high":2613,"low":1802,"close":2490,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2490},"2025-06-13",52.18,-1.99,-3.78,259500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":424,"percent_change":1285,"volume":2623,"transactions":9,"vwap":2622},"2025-06-12",52.48,52.8,52.062,52.71,166100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2620,"change":236,"percent_change":1562,"volume":2629,"transactions":9,"vwap":2620},"2025-06-11",53.4,53.72,52.6,202600,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-10",54.2,53.029999,-0.84,-1.56,169800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":69,"percent_change":1744,"volume":2643,"transactions":9,"vwap":2642},"2025-06-09",54.21,54.31,53.56,53.87,239400,{"date":2645,"open":2646,"high":2639,"low":2647,"close":2648,"change":696,"percent_change":593,"volume":2649,"transactions":9,"vwap":2648},"2025-06-06",54.040001,53.35,53.82,152100,{"date":2651,"open":2652,"high":2627,"low":2653,"close":2654,"change":103,"percent_change":1645,"volume":2655,"transactions":9,"vwap":2654},"2025-06-05",53.099998,52.5,53.23,166900,{"date":2657,"open":2626,"high":2658,"low":2659,"close":2660,"change":312,"percent_change":1941,"volume":2661,"transactions":9,"vwap":2660},"2025-06-04",53.748,53.084999,53.12,183700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2654,"change":2667,"percent_change":756,"volume":2668,"transactions":9,"vwap":2654},"2025-06-03",52.34,53.63,52.07,0.47,262600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1941,"percent_change":674,"volume":2675,"transactions":9,"vwap":2674},"2025-06-02",52.74,53.075001,51.55,52.76,372700,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-30",54.89,52.83,52.97,-2.28,-4.13,418000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2186,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-29",54.9,55.703,54.725,55.25,1.47,229200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1069,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-28",55.35,55.435,54.315,54.45,-2.03,324400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1211,"percent_change":1459,"volume":2706,"transactions":9,"vwap":2705},"2025-05-27",54.87,55.76,54.32,55.58,268400,{"date":2708,"open":2709,"high":2702,"low":2710,"close":2711,"change":654,"percent_change":2712,"volume":905,"transactions":9,"vwap":2711},"2025-05-23",54.59,54.060001,54.19,-2.62,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1955,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-22",56.12,56.4,55.56,55.65,-0.91,297500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":654,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-21",56.32,57.3,55.98,56.16,-2.53,293100,{"date":2730,"open":2731,"high":2732,"low":2715,"close":2733,"change":593,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-20",56.14,57.65,57.62,1.96,368800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2522,"volume":2743,"transactions":9,"vwap":2741},"2025-05-19",55.099998,56.94,55.035,56.51,0.3,289400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":808,"percent_change":764,"volume":2750,"transactions":9,"vwap":2749},"2025-05-16",56.13,56.68,56,56.21,258800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":350,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-15",56.11,56.78,55.655,55.93,-1.03,324600,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2741,"change":258,"percent_change":1845,"volume":2763,"transactions":9,"vwap":2741},"2025-05-14",55.55,56.58,383800,{"date":2765,"open":2766,"high":2753,"low":1655,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-13",53.7,55.97,3.07,5.8,383600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":321,"percent_change":17,"volume":2777,"transactions":9,"vwap":2776},"2025-05-12",54.83,56.472,52.52,52.9,696200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-09",57.76,57.77,51.6,52.64,-7.56,-12.56,751500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1234,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-08",59.85,60.51,59.11,60.2,1.64,325700,{"date":2796,"open":2789,"high":2789,"low":2797,"close":2798,"change":2799,"percent_change":695,"volume":1646,"transactions":9,"vwap":2798},"2025-05-07",58.525,59.23,0.13,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2802,"change":956,"percent_change":512,"volume":2805,"transactions":9,"vwap":2802},"2025-05-06",59.099998,59.48,58.46,222000,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2428,"percent_change":1636,"volume":2811,"transactions":9,"vwap":2810},"2025-05-05",59.14,60.36,59.41,227800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1136,"volume":2819,"transactions":9,"vwap":2817},"2025-05-02",60.31,61.31,59.47,60.17,1.07,193300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2802,"change":512,"percent_change":1628,"volume":2825,"transactions":9,"vwap":2802},"2025-05-01",59.42,60.080002,58.74,251100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1563,"percent_change":1382,"volume":2832,"transactions":9,"vwap":2831},"2025-04-30",58.91,59.82,58.34,59.62,370100,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":1778,"percent_change":2046,"volume":2838,"transactions":9,"vwap":2837},"2025-04-29",59.63,60.99,60.5,249800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1982,"percent_change":593,"volume":2845,"transactions":9,"vwap":2844},"2025-04-28",59.56,60.585,59.33,60.23,254500,{"date":2847,"open":2816,"high":2848,"low":2849,"close":2850,"change":2634,"percent_change":1571,"volume":2851,"transactions":9,"vwap":2850},"2025-04-25",59.605,58.44,59.57,226500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1338,"percent_change":2734,"volume":2858,"transactions":9,"vwap":2857},"2025-04-24",59.28,60.59,59.062,60.41,504600,{"date":2860,"open":2861,"high":174,"low":2862,"close":2863,"change":541,"percent_change":2237,"volume":2864,"transactions":9,"vwap":2863},"2025-04-23",61.71,58.88,59.25,252200,{"date":2866,"open":2867,"high":2868,"low":2804,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-04-22",59.27,59.97,59.8,1.66,2.86,605000,{"date":178,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},59.93,60.235,57.52,58.14,-1.79,-2.99,291600]