[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNQI":3,"homepage-market-summary":29,"stock-historical-VNQI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNQI","2026-10-08",{"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},"Vanguard Global ex-U.S. Real Estate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1557,2.1561,"Annual",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.82,41.68,41.86,41.53,41.81,0.01,0.02,276941.051433,50.88,309490.3371665777,3.1,4008,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},309128,112831774.628811,-1.74,"2025-04-28",[183,186,195,205,216,227,237,247,257,265,275,285,296,307,318,327,338,347,357,368,379,389,399,410,421,432,443,454,463,472,483,494,503,512,521,532,543,552,561,571,581,589,598,607,617,628,638,647,654,664,674,684,692,701,711,721,729,737,743,751,758,764,773,782,787,795,802,808,811,817,822,829,833,838,843,849,856,863,870,876,880,884,888,894,900,906,910,917,923,932,938,944,949,953,957,962,969,973,979,983,986,990,997,1004,1012,1019,1025,1034,1043,1051,1059,1065,1074,1082,1087,1094,1098,1104,1112,1119,1127,1135,1141,1147,1154,1160,1165,1169,1176,1180,1184,1188,1193,1199,1204,1210,1217,1222,1226,1232,1238,1242,1246,1251,1255,1261,1264,1271,1278,1283,1288,1293,1301,1307,1316,1322,1329,1336,1343,1350,1358,1366,1371,1378,1385,1392,1397,1405,1413,1419,1427,1435,1441,1446,1455,1460,1465,1470,1474,1478,1483,1489,1493,1499,1505,1509,1513,1517,1521,1526,1530,1536,1540,1545,1549,1554,1557,1560,1563,1566,1570,1576,1582,1587,1590,1593,1597,1602,1607,1612,1615,1618,1622,1625,1628,1632,1635,1640,1643,1647,1652,1657,1661,1666,1671,1674,1678,1684,1690,1694,1697,1701,1704,1708,1711,1714,1718,1723,1729,1733,1738,1742,1746,1751,1756,1759,1762,1765,1768,1772,1775,1779,1781,1785,1788,1791,1793,1796,1801,1804,1807,1811,1815,1818,1821,1824,1828,1832,1835,1838,1841,1845,1848,1851,1854,1858,1862,1868,1872,1876,1879,1882,1885,1888,1892,1895,1898,1901,1904,1907,1909,1912,1915,1918,1921,1924,1929,1932,1938,1941,1945,1949,1952,1955,1960,1963,1968,1974,1978,1981,1985,1989,1993,1996,2000,2003,2006,2009,2013,2018,2023,2027,2030,2033,2036,2040,2044,2048,2053,2056,2058,2062,2065,2068,2071,2074,2077,2081,2084,2090,2095,2101,2107,2112,2117,2122,2126,2131,2135,2140,2144,2149,2155,2160,2165,2169,2173,2180,2185,2190,2194,2199,2206,2212,2218],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3605,41.727,{"date":187,"open":17,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",41.905,41.735,-0.25,-0.59,336663.299259,3658,41.829,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",42.01,42.165,42.06,0.1156,0.28,899821.162786,3736,42.0822,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",41.75,41.995,41.6701,41.9444,-0.0156,-0.04,385670.418939,3650,41.8629,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",41.98,42.12,41.8,41.96,-0.1,-0.24,474309.492333,3726,41.897,{"date":228,"open":229,"high":230,"low":231,"close":199,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",42.3,42.32,41.935,-0.46,-1.08,452589.821389,4832,42.0768,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",42.86,42.88,42.52,-0.14,-0.33,324026.686206,3469,42.6451,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",42.82,42.44,42.66,-0.27,-0.63,556175.891515,3822,42.5388,{"date":258,"open":259,"high":260,"low":249,"close":259,"change":261,"percent_change":111,"volume":262,"transactions":263,"vwap":264},"2026-09-28",42.93,43.12,-0.17,256362.347431,3315,42.9797,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":201,"volume":272,"transactions":273,"vwap":274},"2026-09-25",43.04,43.17,42.885,43.1,0.1186,323919.072983,3364,43.0374,{"date":276,"open":277,"high":278,"low":249,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",43.08,43.19,42.9814,-0.2386,-0.55,216465.331236,3070,42.9973,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",43.45,43.5,43.11,43.22,-0.52,-1.19,324315.64744,3043,43.249,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",43.69,43.82,43.5512,43.74,0.07,0.16,224214.1231,2846,43.6921,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",43.57,43.7,43.47,43.67,0.36,0.83,292274.2994,3239,43.6115,{"date":319,"open":320,"high":321,"low":322,"close":320,"change":37,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",43.31,43.375,43.24,-1.07,345036.487484,3932,43.3229,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",43.83,43.846,43.685,43.78,0.38,0.88,359454.436806,3233,43.7427,{"date":339,"open":301,"high":340,"low":341,"close":342,"change":145,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",43.86,43.26,43.4,-0.44,368773.250205,3710,43.5514,{"date":348,"open":312,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",43.68,43.49,43.59,-0.4,-0.91,524562.442714,3693,43.5886,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",43.9,44.14,43.79,43.99,-0.09,-0.2,365727.385045,3524,44.0154,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",44.18,44.22,44.055,44.08,0.05,0.11,314069.771412,2878,44.1286,{"date":380,"open":381,"high":382,"low":362,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",44.3,44.34,44.03,-0.54,-1.21,336981.944928,3764,44.1171,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",44.83,44.51,44.57,-0.38,-0.85,342395.265693,4360,44.6081,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",45.08,45.0817,44.925,44.95,-0.32,-0.71,230362.497835,2860,45.0109,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",45.15,45.37,45.14,45.27,0.08,0.18,245543.137925,2914,45.2686,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",45.11,45.265,45.015,45.19,0.495,1.11,227566.595872,2902,45.1763,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",44.63,44.71,44.56,44.695,0.255,0.57,321784.995183,2757,44.6368,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",44.7,44.81,44.38,44.44,-0.3,-0.67,332883.468903,3359,44.5328,{"date":455,"open":456,"high":457,"low":445,"close":458,"change":291,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",44.92,44.965,44.74,-1.15,280437.960744,3688,44.7746,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":252,"percent_change":191,"volume":469,"transactions":470,"vwap":471},"2026-08-28",45.49,45.5804,45.17,45.26,455287.43823,2906,45.2847,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",45.51,45.565,45.45,45.53,-0.13,-0.28,151770.975676,2095,45.5149,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",45.85,45.88,45.6315,45.66,-0.22,-0.48,153974.204284,2097,45.7308,{"date":495,"open":496,"high":497,"low":498,"close":486,"change":416,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",45.86,45.905,45.75,0.17,301382.170168,2642,45.8443,{"date":504,"open":488,"high":505,"low":488,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",45.84,45.8,0.09,0.2,311799.893731,2963,45.7635,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":23,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",45.82,45.89,45.71,0.04,278459.858597,3073,45.7815,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",45.57,45.79,45.56,45.69,0.19,0.42,232721.187278,2957,45.6703,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",45.36,45.54,45.35,45.5,0.4459,0.99,234150.14919,3010,45.4409,{"date":544,"open":545,"high":415,"low":546,"close":547,"change":548,"percent_change":232,"volume":549,"transactions":550,"vwap":551},"2026-08-18",45.22,45.045,45.0541,-0.2062,197472.165569,2937,45.1389,{"date":553,"open":413,"high":554,"low":545,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",45.415,45.2603,-0.2297,-0.5,272708.856068,3312,45.3034,{"date":562,"open":563,"high":564,"low":565,"close":465,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",45.58,45.6443,45.425,-0.16,-0.35,188776.89973,2529,45.5068,{"date":572,"open":573,"high":506,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",45.77,45.61,45.65,-0.12,-0.26,143490.955788,2787,45.6909,{"date":582,"open":485,"high":496,"low":583,"close":573,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",45.701,0.2541,0.56,241125.05567,2751,45.7654,{"date":590,"open":563,"high":591,"low":592,"close":593,"change":594,"percent_change":222,"volume":595,"transactions":596,"vwap":597},"2026-08-11",45.68,45.455,45.5159,-0.0463,156810.389632,2339,45.5587,{"date":599,"open":486,"high":515,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",45.48,45.5622,-0.6678,-1.44,854991.518113,6284,45.5864,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":72,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",46.17,46.295,46.14,46.23,0.72,160887.86623,2442,46.2225,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",46.08,46.115,45.83,45.9,-0.2659,-0.58,192529.197108,1994,45.972,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":364,"volume":635,"transactions":636,"vwap":637},"2026-08-05",46.24,46.32,46.13,46.1659,-0.0941,215185.270638,2824,46.208,{"date":639,"open":640,"high":641,"low":497,"close":642,"change":313,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",46,46.29,46.26,0.78,191099.047473,2400,46.1671,{"date":648,"open":649,"high":650,"low":514,"close":622,"change":478,"percent_change":479,"volume":651,"transactions":652,"vwap":653},"2026-08-03",45.91,45.97,235911.829571,3205,45.8871,{"date":655,"open":656,"high":611,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",46.07,45.76,46.03,-0.53,-1.14,291071.39079,3596,46.0199,{"date":665,"open":630,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",46.6285,46.2161,46.56,0.63,1.37,228196.185319,3104,46.4623,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":111,"volume":681,"transactions":682,"vwap":683},"2026-07-29",46.01,46.4377,45.825,45.93,-0.18,229453.773876,3029,46.0403,{"date":685,"open":514,"high":630,"low":514,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",46.11,0.32,0.7,190173.46507,2693,46.119,{"date":693,"open":694,"high":514,"low":695,"close":524,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",45.74,45.63,0.49,1.08,286452.999614,3227,45.7325,{"date":702,"open":414,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",45.46,45.085,45.3,0.26,0.58,219341.730837,2494,45.3076,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":232,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",45.16,45.24,44.94,45.04,-1.01,202525.106722,2727,45.0588,{"date":722,"open":723,"high":498,"low":465,"close":537,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",45.67,-0.1865,-0.41,160614.46189,1906,45.5599,{"date":730,"open":574,"high":516,"low":703,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",45.6865,0.1865,0.41,149640.036453,2443,45.6412,{"date":738,"open":516,"high":516,"low":739,"close":537,"change":489,"percent_change":490,"volume":740,"transactions":741,"vwap":742},"2026-07-20",45.4401,174513.816158,2697,45.5532,{"date":744,"open":745,"high":506,"low":745,"close":746,"change":747,"percent_change":302,"volume":748,"transactions":749,"vwap":750},"2026-07-17",45.55,45.72,0.03,186656.068553,2768,45.7066,{"date":752,"open":523,"high":753,"low":745,"close":526,"change":172,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",45.7801,-0.07,178774.465371,2492,45.6682,{"date":759,"open":535,"high":621,"low":477,"close":746,"change":333,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",0.84,268240.654767,3641,45.695,{"date":765,"open":476,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":305,"vwap":772},"2026-07-14",45.6,45.315,45.34,0.23,0.51,218970.079525,45.4216,{"date":774,"open":768,"high":775,"low":776,"close":423,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",45.44,45.07,-0.43,-0.94,247487.178923,3714,45.2155,{"date":783,"open":537,"high":784,"low":705,"close":535,"change":785,"percent_change":106,"volume":786,"transactions":9,"vwap":535},"2026-07-10",45.59,0.4,279900,{"date":788,"open":789,"high":790,"low":791,"close":414,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":414},"2026-07-09",45.02,45.23,44.98,0.06,0.13,145800,{"date":796,"open":791,"high":797,"low":798,"close":799,"change":157,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",45.09,44.75,45.080002,-0.92,171000,{"date":803,"open":804,"high":498,"low":805,"close":537,"change":806,"percent_change":232,"volume":807,"transactions":9,"vwap":537},"2026-07-07",45.7,45.42,-0.21,188000,{"date":809,"open":784,"high":694,"low":474,"close":516,"change":333,"percent_change":760,"volume":810,"transactions":9,"vwap":516},"2026-07-06",314200,{"date":812,"open":536,"high":813,"low":799,"close":814,"change":770,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",45.52,45.33,1.14,303300,{"date":818,"open":819,"high":404,"low":819,"close":820,"change":172,"percent_change":754,"volume":821,"transactions":9,"vwap":820},"2026-07-01",44.5,44.82,229200,{"date":823,"open":824,"high":715,"low":458,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",44.86,44.85,-0.37,-0.82,219900,{"date":830,"open":545,"high":468,"low":831,"close":545,"change":22,"percent_change":23,"volume":832,"transactions":9,"vwap":545},"2026-06-29",45,233700,{"date":834,"open":835,"high":705,"low":789,"close":836,"change":785,"percent_change":106,"volume":837,"transactions":9,"vwap":836},"2026-06-26",45.060001,45.21,629600,{"date":839,"open":791,"high":840,"low":841,"close":446,"change":417,"percent_change":785,"volume":842,"transactions":9,"vwap":446},"2026-06-25",45.040001,44.76,550900,{"date":844,"open":845,"high":798,"low":846,"close":434,"change":847,"percent_change":760,"volume":848,"transactions":9,"vwap":434},"2026-06-24",44.58,44.53,0.37,263000,{"date":850,"open":851,"high":852,"low":370,"close":853,"change":777,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",44.19,44.45,44.26,-0.96,282500,{"date":857,"open":858,"high":859,"low":846,"close":860,"change":861,"percent_change":243,"volume":862,"transactions":9,"vwap":860},"2026-06-22",44.65,44.78,44.69,-0.15,335300,{"date":864,"open":865,"high":866,"low":859,"close":867,"change":66,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",44.99,45.029999,44.84,-0.11,290200,{"date":871,"open":745,"high":766,"low":867,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",44.89,-0.81,-1.77,278700,{"date":877,"open":516,"high":496,"low":575,"close":804,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":804},"2026-06-16",0,270100,{"date":881,"open":882,"high":656,"low":526,"close":804,"change":22,"percent_change":23,"volume":883,"transactions":9,"vwap":804},"2026-06-15",45.98,268500,{"date":885,"open":575,"high":524,"low":476,"close":526,"change":116,"percent_change":886,"volume":887,"transactions":9,"vwap":526},"2026-06-12",0.68,499200,{"date":889,"open":890,"high":775,"low":852,"close":891,"change":314,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-11",44.62,45.38,1.86,1258300,{"date":895,"open":458,"high":896,"low":846,"close":897,"change":527,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",44.91,44.55,0.43,305500,{"date":901,"open":902,"high":897,"low":903,"close":904,"change":687,"percent_change":150,"volume":905,"transactions":9,"vwap":904},"2026-06-09",44.41,43.89,44.36,554700,{"date":907,"open":902,"high":902,"low":362,"close":908,"change":416,"percent_change":417,"volume":909,"transactions":9,"vwap":908},"2026-06-08",44.040001,217000,{"date":911,"open":819,"high":392,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",43.87,43.96,-0.9,-2.01,414900,{"date":918,"open":919,"high":896,"low":920,"close":824,"change":508,"percent_change":921,"volume":922,"transactions":9,"vwap":824},"2026-06-04",44.87,44.77,0.45,560200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",44.88,44.96,44.59,44.66,-0.69,-1.52,241200,{"date":933,"open":934,"high":465,"low":935,"close":536,"change":302,"percent_change":936,"volume":937,"transactions":9,"vwap":536},"2026-06-02",45.29,45.28,0.15,252700,{"date":939,"open":775,"high":525,"low":940,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-06-01",45.049999,-0.73,-1.59,377700,{"date":945,"open":656,"high":642,"low":946,"close":947,"change":416,"percent_change":499,"volume":948,"transactions":9,"vwap":947},"2026-05-29",45.95,46.0099983,209000,{"date":950,"open":575,"high":951,"low":784,"close":679,"change":517,"percent_change":507,"volume":952,"transactions":9,"vwap":679},"2026-05-28",45.96,213300,{"date":954,"open":955,"high":947,"low":514,"close":515,"change":363,"percent_change":364,"volume":956,"transactions":9,"vwap":515},"2026-05-27",45.87,347000,{"date":958,"open":959,"high":611,"low":496,"close":882,"change":847,"percent_change":960,"volume":961,"transactions":9,"vwap":882},"2026-05-26",46.029999,0.81,269100,{"date":963,"open":964,"high":965,"low":474,"close":574,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":574},"2026-05-22",45.64,45.78,-0.49,-1.06,205300,{"date":970,"open":965,"high":612,"low":964,"close":971,"change":507,"percent_change":508,"volume":972,"transactions":9,"vwap":971},"2026-05-21",46.099998,143800,{"date":974,"open":474,"high":975,"low":976,"close":947,"change":528,"percent_change":977,"volume":978,"transactions":9,"vwap":947},"2026-05-20",46.09,45.4,0.92,287900,{"date":980,"open":523,"high":524,"low":477,"close":784,"change":577,"percent_change":981,"volume":982,"transactions":9,"vwap":784},"2026-05-19",-0.57,190800,{"date":984,"open":804,"high":649,"low":813,"close":485,"change":868,"percent_change":223,"volume":985,"transactions":9,"vwap":485},"2026-05-18",434600,{"date":987,"open":971,"high":632,"low":622,"close":951,"change":827,"percent_change":988,"volume":989,"transactions":9,"vwap":951},"2026-05-15",-1.75,221500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":394,"percent_change":873,"volume":996,"transactions":9,"vwap":995},"2026-05-14",46.81,46.92,46.73,46.78,247600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":364,"percent_change":157,"volume":1003,"transactions":9,"vwap":1002},"2026-05-13",46.97,47.21,46.89,47.16,225800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":157,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",47.35,47.39,47.060001,47.36,-0.88,234100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":792,"percent_change":793,"volume":1018,"transactions":9,"vwap":1017},"2026-05-11",47.81,47.95,47.73,47.78,207200,{"date":1020,"open":1014,"high":1021,"low":1022,"close":1023,"change":417,"percent_change":333,"volume":1024,"transactions":9,"vwap":1023},"2026-05-08",47.87,47.6,47.72,284400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",48.14,48.15,47.49,47.54,-0.64,-1.33,199600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",48.029999,48.24,47.99,48.18,1.17,2.49,200000,{"date":1044,"open":1045,"high":1046,"low":992,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-05",46.87,47.07,47.0099983,0.44,0.94,295500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":292,"volume":1058,"transactions":9,"vwap":1056},"2026-05-04",46.72,46.96,46.44,46.57,-0.56,348100,{"date":1060,"open":1008,"high":1061,"low":1062,"close":1063,"change":222,"percent_change":806,"volume":1064,"transactions":9,"vwap":1063},"2026-05-01",47.42,47.049999,47.13,170500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",46.9,47.32,46.82,47.23,0.98,2.12,300700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":659,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",46.53,46.59,46.12,46.25,-1.13,226400,{"date":1083,"open":1084,"high":1085,"low":1077,"close":995,"change":222,"percent_change":806,"volume":1086,"transactions":9,"vwap":995},"2026-04-28",46.64,46.85,286400,{"date":1088,"open":1089,"high":1090,"low":994,"close":1091,"change":1092,"percent_change":261,"volume":1093,"transactions":9,"vwap":1091},"2026-04-27",46.98,47.099998,46.88,-0.08,178600,{"date":1095,"open":1096,"high":1008,"low":995,"close":1054,"change":478,"percent_change":479,"volume":1097,"transactions":9,"vwap":1054},"2026-04-24",46.86,205400,{"date":1099,"open":1100,"high":1009,"low":1101,"close":1102,"change":242,"percent_change":449,"volume":1103,"transactions":9,"vwap":1102},"2026-04-23",47.22,46.66,47.09,162600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1070,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1070},"2026-04-22",47.38,47.43,47.14,0.14,0.3,159600,{"date":1113,"open":1114,"high":1115,"low":1062,"close":1102,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1102},"2026-04-21",47.75,47.83,-0.8,-1.67,259500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1031,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",47.86,47.91,47.64,47.89,-0.31,223300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",48.11,48.44,48.2,0.61,1.28,195800,{"date":1136,"open":1137,"high":1138,"low":1061,"close":1139,"change":23,"percent_change":517,"volume":1140,"transactions":9,"vwap":1139},"2026-04-16",47.67,47.7,47.59,136000,{"date":1142,"open":1107,"high":1143,"low":1144,"close":1145,"change":517,"percent_change":416,"volume":1146,"transactions":9,"vwap":1145},"2026-04-15",47.61,47.33,47.57,194200,{"date":1148,"open":1149,"high":1145,"low":1108,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",47.19,47.53,0.74,1.58,156000,{"date":1155,"open":612,"high":1069,"low":1156,"close":1157,"change":52,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",46.16,46.79,0.21,147300,{"date":1161,"open":994,"high":1085,"low":1162,"close":1163,"change":936,"percent_change":687,"volume":1164,"transactions":9,"vwap":1163},"2026-04-10",46.54,46.69,148200,{"date":1166,"open":1167,"high":995,"low":1156,"close":1162,"change":449,"percent_change":1031,"volume":1168,"transactions":9,"vwap":1162},"2026-04-09",46.28,212100,{"date":1170,"open":1091,"high":1090,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",46.63,46.84,1.92,4.27,713900,{"date":1177,"open":841,"high":715,"low":1178,"close":456,"change":576,"percent_change":252,"volume":1179,"transactions":9,"vwap":456},"2026-04-07",44.37,528700,{"date":1181,"open":391,"high":423,"low":391,"close":840,"change":1182,"percent_change":696,"volume":1183,"transactions":9,"vwap":840},"2026-04-06",0.22,379500,{"date":1185,"open":382,"high":840,"low":381,"close":820,"change":478,"percent_change":1186,"volume":1187,"transactions":9,"vwap":820},"2026-04-02",-0.29,294100,{"date":1189,"open":919,"high":1190,"low":820,"close":404,"change":1191,"percent_change":88,"volume":1192,"transactions":9,"vwap":404},"2026-04-01",45.2,0.5,444200,{"date":1194,"open":1195,"high":392,"low":1196,"close":852,"change":88,"percent_change":1197,"volume":1198,"transactions":9,"vwap":852},"2026-03-31",43.84,43.66,2.58,517400,{"date":1200,"open":311,"high":1201,"low":290,"close":1202,"change":302,"percent_change":303,"volume":1203,"transactions":9,"vwap":1202},"2026-03-30",43.65,43.33,381300,{"date":1205,"open":1206,"high":1201,"low":1207,"close":341,"change":281,"percent_change":1208,"volume":1209,"transactions":9,"vwap":341},"2026-03-27",43.48,43.21,-1.26,467700,{"date":1211,"open":1212,"high":447,"low":332,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",44.16,43.81,-0.98,-2.19,377400,{"date":1218,"open":896,"high":926,"low":1219,"close":1220,"change":696,"percent_change":428,"volume":1221,"transactions":9,"vwap":1220},"2026-03-25",44.61,44.79,389000,{"date":1223,"open":1212,"high":858,"low":360,"close":381,"change":1186,"percent_change":1224,"volume":1225,"transactions":9,"vwap":381},"2026-03-24",-0.65,402400,{"date":1227,"open":1228,"high":713,"low":1229,"close":927,"change":72,"percent_change":1230,"volume":1231,"transactions":9,"vwap":927},"2026-03-23",44.48,44.29,0.75,752500,{"date":1233,"open":705,"high":1234,"low":1235,"close":853,"change":65,"percent_change":1236,"volume":1237,"transactions":9,"vwap":853},"2026-03-20",45.32,44.13,-2.85,498300,{"date":1239,"open":1240,"high":621,"low":799,"close":525,"change":449,"percent_change":1224,"volume":1241,"transactions":9,"vwap":525},"2026-03-19",45.12,269400,{"date":1243,"open":612,"high":1244,"low":514,"close":496,"change":281,"percent_change":292,"volume":1245,"transactions":9,"vwap":496},"2026-03-18",46.36,178400,{"date":1247,"open":1055,"high":1084,"low":1248,"close":1249,"change":733,"percent_change":106,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",46.35,46.41,321100,{"date":1252,"open":621,"high":1078,"low":694,"close":640,"change":1230,"percent_change":1253,"volume":1254,"transactions":9,"vwap":640},"2026-03-16",1.66,399300,{"date":1256,"open":524,"high":951,"low":467,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",45.25,-0.6,-1.31,444400,{"date":1262,"open":1078,"high":632,"low":591,"close":485,"change":778,"percent_change":915,"volume":1263,"transactions":9,"vwap":485},"2026-03-12",368000,{"date":1265,"open":1054,"high":1266,"low":1267,"close":1157,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1157},"2026-03-11",47.11,46.62,-0.61,-1.29,223000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":22,"percent_change":23,"volume":1277,"transactions":9,"vwap":1276},"2026-03-10",47.58,48.049999,47.3,47.4,299000,{"date":1279,"open":1280,"high":1030,"low":631,"close":1007,"change":1281,"percent_change":490,"volume":1282,"transactions":9,"vwap":1007},"2026-03-09",46.68,-0.23,357900,{"date":1284,"open":1285,"high":1286,"low":1102,"close":1286,"change":242,"percent_change":1186,"volume":1287,"transactions":9,"vwap":1286},"2026-03-06",47.27,47.62,327700,{"date":1289,"open":1290,"high":1027,"low":1107,"close":1291,"change":406,"percent_change":1292,"volume":1073,"transactions":9,"vwap":1291},"2026-03-05",48.080002,47.76,-1.46,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":793,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-04",48.41,48.52,48.09,48.47,0.27,827800,{"date":1302,"open":1027,"high":1298,"low":1150,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-03",48.34,-1.37,-2.76,1117500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-02",49.69,49.88,49.42,49.71,-1,-1.97,460100,{"date":1317,"open":1318,"high":25,"low":1319,"close":1320,"change":66,"percent_change":222,"volume":1321,"transactions":9,"vwap":1320},"2026-02-27",50.73,50.64,50.71,329700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":416,"percent_change":303,"volume":1328,"transactions":9,"vwap":1327},"2026-02-26",50.68,50.79,50.48,50.76,289900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1324,"change":769,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1324},"2026-02-25",50.61,50.74,50.52,0.46,218200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":242,"percent_change":479,"volume":1342,"transactions":9,"vwap":1341},"2026-02-24",50.41,50.53,50.36,50.45,212900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":363,"percent_change":680,"volume":1349,"transactions":9,"vwap":1348},"2026-02-23",50.58,50.78,50.49,50.59,714500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1324,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1324},"2026-02-20",50.15,50.69,50.13,0.62,1.24,380300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":261,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-19",49.98,50.09,49.87,50.060001,-0.34,318000,{"date":1367,"open":1341,"high":1333,"low":1368,"close":1369,"change":479,"percent_change":281,"volume":1370,"transactions":9,"vwap":1369},"2026-02-18",50.17,50.23,216300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":302,"percent_change":1109,"volume":1377,"transactions":9,"vwap":1376},"2026-02-17",50.33,50.57,50.049999,50.51,205200,{"date":1379,"open":1380,"high":1326,"low":1381,"close":1382,"change":1383,"percent_change":212,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",50.32,50.080002,50.44,-0.02,531800,{"date":1386,"open":1387,"high":1320,"low":1388,"close":1389,"change":172,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",50.66,50.31,50.46,-0.06,441300,{"date":1393,"open":1394,"high":1319,"low":1395,"close":1347,"change":1182,"percent_change":1048,"volume":1396,"transactions":9,"vwap":1347},"2026-02-11",50.47,50.39,1165500,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-10",50.12,50.42,50.27,0.52,1.05,251300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":643,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",49.4,49.82,49.28,49.75,1.59,290300,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":88,"volume":1418,"transactions":9,"vwap":1416},"2026-02-06",48.65,48.97,0.54,299100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":449,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-05",48.54,48.69,48.39,48.43,-0.62,195400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":333,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",48.76,48.92,48.6,48.73,0.79,326000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1048,"percent_change":977,"volume":1440,"transactions":9,"vwap":1439},"2026-02-03",48.060001,48.38,48.35,359000,{"date":1442,"open":1443,"high":1444,"low":1291,"close":1122,"change":172,"percent_change":1390,"volume":1445,"transactions":9,"vwap":1122},"2026-02-02",47.82,47.97,578800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",48.29,48.31,47.85,47.94,-0.75,-1.54,250500,{"date":1456,"open":1457,"high":1422,"low":1129,"close":1422,"change":886,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1422},"2026-01-29",48.5,1.42,512100,{"date":1461,"open":1462,"high":1290,"low":1014,"close":1463,"change":22,"percent_change":23,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",48,48.0099983,283300,{"date":1466,"open":1443,"high":1467,"low":1443,"close":1462,"change":313,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1462},"2026-01-27",48.12,0.76,309100,{"date":1471,"open":1023,"high":1472,"low":1286,"close":1123,"change":313,"percent_change":1468,"volume":1473,"transactions":9,"vwap":1123},"2026-01-26",47.8,320600,{"date":1475,"open":1266,"high":1009,"low":1008,"close":1476,"change":1383,"percent_change":212,"volume":1477,"transactions":9,"vwap":1476},"2026-01-23",47.28,2469800,{"date":1479,"open":1480,"high":1107,"low":1480,"close":1275,"change":1481,"percent_change":314,"volume":1482,"transactions":9,"vwap":1275},"2026-01-22",47.25,0.39,187300,{"date":1484,"open":1485,"high":1486,"low":1267,"close":1487,"change":374,"percent_change":375,"volume":1488,"transactions":9,"vwap":1487},"2026-01-21",46.83,46.94,46.91,257900,{"date":1490,"open":1491,"high":1149,"low":1069,"close":1096,"change":1425,"percent_change":1259,"volume":1492,"transactions":9,"vwap":1096},"2026-01-20",47.040001,439700,{"date":1494,"open":1495,"high":1496,"low":1476,"close":1497,"change":499,"percent_change":313,"volume":1498,"transactions":9,"vwap":1497},"2026-01-16",47.41,47.5,47.48,228600,{"date":1500,"open":1501,"high":1106,"low":1002,"close":1502,"change":1503,"percent_change":770,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",47.24,47.31,0.24,197100,{"date":1506,"open":1507,"high":1046,"low":1067,"close":1046,"change":517,"percent_change":507,"volume":1508,"transactions":9,"vwap":1046},"2026-01-14",46.93,273500,{"date":1510,"open":1511,"high":1511,"low":1507,"close":1512,"change":449,"percent_change":253,"volume":816,"transactions":9,"vwap":1512},"2026-01-13",47.2,47.029999,{"date":1514,"open":1515,"high":1006,"low":1515,"close":1144,"change":527,"percent_change":785,"volume":1516,"transactions":9,"vwap":1144},"2026-01-12",47.18,302100,{"date":1518,"open":999,"high":1515,"low":1519,"close":1108,"change":374,"percent_change":375,"volume":1520,"transactions":9,"vwap":1108},"2026-01-09",46.95,255600,{"date":1522,"open":993,"high":1266,"low":993,"close":1102,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1102},"2026-01-08",0.25,0.53,214400,{"date":1527,"open":1069,"high":1519,"low":994,"close":1172,"change":201,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1172},"2026-01-07",0.6,274800,{"date":1531,"open":1532,"high":1171,"low":1533,"close":668,"change":1182,"percent_change":1534,"volume":1535,"transactions":9,"vwap":668},"2026-01-06",46.49,46.42,0.47,203800,{"date":1537,"open":650,"high":1538,"low":946,"close":1538,"change":687,"percent_change":688,"volume":1539,"transactions":9,"vwap":1538},"2026-01-05",46.34,243500,{"date":1541,"open":1542,"high":1156,"low":485,"close":1543,"change":417,"percent_change":1481,"volume":1544,"transactions":9,"vwap":1543},"2026-01-02",46.080002,46.02,261600,{"date":1546,"open":1547,"high":679,"low":965,"close":505,"change":861,"percent_change":243,"volume":1548,"transactions":9,"vwap":505},"2025-12-31",45.92,288300,{"date":1550,"open":1543,"high":1551,"low":946,"close":1552,"change":1383,"percent_change":212,"volume":1553,"transactions":9,"vwap":1552},"2025-12-30",46.049999,45.99,227900,{"date":1555,"open":946,"high":975,"low":679,"close":947,"change":222,"percent_change":489,"volume":1556,"transactions":9,"vwap":947},"2025-12-29",252900,{"date":1558,"open":947,"high":1078,"low":650,"close":686,"change":792,"percent_change":793,"volume":1559,"transactions":9,"vwap":686},"2025-12-26",182600,{"date":1561,"open":650,"high":975,"low":650,"close":1551,"change":167,"percent_change":706,"volume":1562,"transactions":9,"vwap":1551},"2025-12-24",213800,{"date":1564,"open":955,"high":946,"low":485,"close":679,"change":333,"percent_change":314,"volume":1565,"transactions":9,"vwap":679},"2025-12-23",658800,{"date":1567,"open":534,"high":766,"low":534,"close":745,"change":793,"percent_change":1568,"volume":1569,"transactions":9,"vwap":745},"2025-12-22",0.29,462000,{"date":1571,"open":703,"high":784,"low":1572,"close":805,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":805},"2025-12-19",45.41,-2.09,-4.4,272700,{"date":1577,"open":1578,"high":1114,"low":1579,"close":1580,"change":1523,"percent_change":1524,"volume":1581,"transactions":9,"vwap":1580},"2025-12-18",47.56,47.46,47.51,295200,{"date":1583,"open":1584,"high":1497,"low":1100,"close":1585,"change":566,"percent_change":1364,"volume":1586,"transactions":9,"vwap":1585},"2025-12-17",47.34,47.26,330000,{"date":1588,"open":1150,"high":1273,"low":1502,"close":1061,"change":1092,"percent_change":261,"volume":1589,"transactions":9,"vwap":1061},"2025-12-16",217400,{"date":1591,"open":1123,"high":1592,"low":1106,"close":1496,"change":517,"percent_change":416,"volume":1562,"transactions":9,"vwap":1496},"2025-12-15",47.68,{"date":1594,"open":1595,"high":1139,"low":1480,"close":1579,"change":167,"percent_change":1523,"volume":1596,"transactions":9,"vwap":1579},"2025-12-12",47.47,786600,{"date":1598,"open":1599,"high":1600,"low":1070,"close":1584,"change":302,"percent_change":936,"volume":1601,"transactions":9,"vwap":1584},"2025-12-11",47.29,47.45,338300,{"date":1603,"open":993,"high":1604,"low":1067,"close":1285,"change":733,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1285},"2025-12-10",47.37,0.87,147500,{"date":1608,"open":993,"high":1609,"low":1610,"close":1096,"change":478,"percent_change":479,"volume":1611,"transactions":9,"vwap":1096},"2025-12-09",46.99,46.8,128000,{"date":1613,"open":1501,"high":1501,"low":1487,"close":1609,"change":190,"percent_change":659,"volume":1614,"transactions":9,"vwap":1609},"2025-12-08",147100,{"date":1616,"open":1007,"high":1600,"low":1000,"close":1501,"change":861,"percent_change":405,"volume":1617,"transactions":9,"vwap":1501},"2025-12-05",341200,{"date":1619,"open":1579,"high":1595,"low":1502,"close":1007,"change":261,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1007},"2025-12-04",-0.36,165200,{"date":1623,"open":1495,"high":1139,"low":1495,"close":1578,"change":499,"percent_change":313,"volume":1624,"transactions":9,"vwap":1578},"2025-12-03",153100,{"date":1626,"open":1604,"high":1061,"low":1070,"close":1007,"change":374,"percent_change":375,"volume":1627,"transactions":9,"vwap":1007},"2025-12-02",149900,{"date":1629,"open":1630,"high":1022,"low":1502,"close":1584,"change":490,"percent_change":1313,"volume":1631,"transactions":9,"vwap":1584},"2025-12-01",47.52,183400,{"date":1633,"open":1139,"high":1450,"low":1273,"close":1443,"change":22,"percent_change":23,"volume":1634,"transactions":9,"vwap":1443},"2025-11-28",75100,{"date":1636,"open":1029,"high":1637,"low":1579,"close":1014,"change":687,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1014},"2025-11-26",47.84,0.67,284900,{"date":1641,"open":1266,"high":1580,"low":1090,"close":1029,"change":1334,"percent_change":1071,"volume":1642,"transactions":9,"vwap":1029},"2025-11-25",183800,{"date":1644,"open":1609,"high":1645,"low":1487,"close":1512,"change":793,"percent_change":201,"volume":1646,"transactions":9,"vwap":1512},"2025-11-24",47.12,319100,{"date":1648,"open":1649,"high":1089,"low":1650,"close":1067,"change":1402,"percent_change":88,"volume":1651,"transactions":9,"vwap":1067},"2025-11-21",46.55,46.47,203400,{"date":1653,"open":1091,"high":1487,"low":1244,"close":1654,"change":1620,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-20",46.38,-0.77,206000,{"date":1658,"open":1091,"high":999,"low":1077,"close":1659,"change":252,"percent_change":981,"volume":1660,"transactions":9,"vwap":1659},"2025-11-19",46.74,217900,{"date":1662,"open":1172,"high":1663,"low":1664,"close":1047,"change":806,"percent_change":343,"volume":1665,"transactions":9,"vwap":1047},"2025-11-18",47.080002,46.76,126000,{"date":1667,"open":1668,"high":1145,"low":1046,"close":1100,"change":1620,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1100},"2025-11-17",47.44,-0.76,209300,{"date":1672,"open":1578,"high":1138,"low":1580,"close":1273,"change":22,"percent_change":23,"volume":1673,"transactions":9,"vwap":1273},"2025-11-14",196800,{"date":1675,"open":1637,"high":1121,"low":1029,"close":1145,"change":557,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1145},"2025-11-13",-1.04,149700,{"date":1679,"open":1015,"high":1680,"low":1681,"close":1682,"change":1109,"percent_change":1568,"volume":1683,"transactions":9,"vwap":1682},"2025-11-12",48.099998,47.93,48.07,201700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1681,"change":733,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1681},"2025-11-11",47.77,47.98,0.86,113200,{"date":1691,"open":1495,"high":1692,"low":1285,"close":1630,"change":416,"percent_change":499,"volume":1693,"transactions":9,"vwap":1630},"2025-11-10",47.55,193800,{"date":1695,"open":1108,"high":1668,"low":1046,"close":1668,"change":333,"percent_change":960,"volume":1696,"transactions":9,"vwap":1668},"2025-11-07",190200,{"date":1698,"open":1491,"high":1002,"low":1507,"close":1008,"change":303,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1008},"2025-11-06",0.34,172300,{"date":1702,"open":1172,"high":1047,"low":1069,"close":1067,"change":52,"percent_change":1158,"volume":1703,"transactions":9,"vwap":1067},"2025-11-05",183500,{"date":1705,"open":993,"high":1519,"low":1706,"close":1610,"change":861,"percent_change":405,"volume":1707,"transactions":9,"vwap":1610},"2025-11-04",46.75,925400,{"date":1709,"open":1512,"high":1512,"low":1067,"close":1519,"change":145,"percent_change":352,"volume":1710,"transactions":9,"vwap":1519},"2025-11-03",197800,{"date":1712,"open":1645,"high":1515,"low":1609,"close":1108,"change":479,"percent_change":191,"volume":1713,"transactions":9,"vwap":1108},"2025-10-31",206300,{"date":1715,"open":1515,"high":1150,"low":1716,"close":1061,"change":806,"percent_change":343,"volume":1717,"transactions":9,"vwap":1061},"2025-10-30",47.17,225700,{"date":1719,"open":1720,"high":1680,"low":1497,"close":1721,"change":384,"percent_change":1722,"volume":989,"transactions":9,"vwap":1721},"2025-10-29",48.02,47.63,-1.12,{"date":1724,"open":1725,"high":1726,"low":1680,"close":1727,"change":242,"percent_change":1186,"volume":1728,"transactions":9,"vwap":1727},"2025-10-28",48.22,48.3,48.17,160800,{"date":1730,"open":1726,"high":1303,"low":1731,"close":1449,"change":792,"percent_change":167,"volume":1732,"transactions":9,"vwap":1449},"2025-10-27",48.21,149500,{"date":1734,"open":1449,"high":1735,"low":1731,"close":1736,"change":363,"percent_change":145,"volume":1737,"transactions":9,"vwap":1736},"2025-10-24",48.32,48.25,354900,{"date":1739,"open":1740,"high":1423,"low":1731,"close":1303,"change":1741,"percent_change":150,"volume":1624,"transactions":9,"vwap":1303},"2025-10-23",48.27,0.35,{"date":1743,"open":1744,"high":1297,"low":1121,"close":1038,"change":508,"percent_change":528,"volume":1745,"transactions":9,"vwap":1038},"2025-10-22",47.96,116600,{"date":1747,"open":1450,"high":1124,"low":1748,"close":1749,"change":1125,"percent_change":1031,"volume":1750,"transactions":9,"vwap":1749},"2025-10-21",47.71,47.79,129500,{"date":1752,"open":1753,"high":1028,"low":1021,"close":1680,"change":1699,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1680},"2025-10-20",47.88,0.71,183000,{"date":1757,"open":1138,"high":1472,"low":1273,"close":1291,"change":747,"percent_change":792,"volume":1758,"transactions":9,"vwap":1291},"2025-10-17",346100,{"date":1760,"open":1749,"high":1720,"low":1016,"close":1016,"change":375,"percent_change":769,"volume":1761,"transactions":9,"vwap":1016},"2025-10-16",277000,{"date":1763,"open":1007,"high":1286,"low":1009,"close":1286,"change":375,"percent_change":769,"volume":1764,"transactions":9,"vwap":1286},"2025-10-15",126300,{"date":1766,"open":1062,"high":1145,"low":1062,"close":1580,"change":1334,"percent_change":1071,"volume":1767,"transactions":9,"vwap":1580},"2025-10-14",153800,{"date":1769,"open":1663,"high":1002,"low":1770,"close":1062,"change":847,"percent_change":1433,"volume":1771,"transactions":9,"vwap":1062},"2025-10-13",47,364000,{"date":1773,"open":1511,"high":1511,"low":668,"close":1280,"change":352,"percent_change":395,"volume":1774,"transactions":9,"vwap":1280},"2025-10-10",216600,{"date":1776,"open":1276,"high":1495,"low":1089,"close":1663,"change":223,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1663},"2025-10-09",-0.51,234600,{"date":1780,"open":1006,"high":1006,"low":1511,"close":1068,"change":861,"percent_change":405,"volume":1696,"transactions":9,"vwap":1068},"2025-10-08",{"date":1782,"open":1016,"high":1016,"low":1061,"close":1595,"change":394,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1595},"2025-10-07",-0.79,153200,{"date":1786,"open":1121,"high":1744,"low":1014,"close":1450,"change":1390,"percent_change":478,"volume":1787,"transactions":9,"vwap":1450},"2025-10-06",152200,{"date":1789,"open":1748,"high":1437,"low":1138,"close":1122,"change":1299,"percent_change":439,"volume":1790,"transactions":9,"vwap":1122},"2025-10-03",333200,{"date":1792,"open":1016,"high":1686,"low":1600,"close":1123,"change":680,"percent_change":394,"volume":1434,"transactions":9,"vwap":1123},"2025-10-02",{"date":1794,"open":1443,"high":1451,"low":1137,"close":1443,"change":416,"percent_change":499,"volume":1795,"transactions":9,"vwap":1443},"2025-10-01",414300,{"date":1797,"open":1798,"high":1686,"low":1139,"close":1799,"change":1158,"percent_change":1048,"volume":1800,"transactions":9,"vwap":1799},"2025-09-30",47.65,47.74,170800,{"date":1802,"open":1107,"high":1030,"low":1007,"close":1150,"change":1182,"percent_change":1534,"volume":1803,"transactions":9,"vwap":1150},"2025-09-29",165800,{"date":1805,"open":1645,"high":1068,"low":1090,"close":1502,"change":1334,"percent_change":1071,"volume":1806,"transactions":9,"vwap":1502},"2025-09-26",290400,{"date":1808,"open":1512,"high":1512,"low":1053,"close":1085,"change":343,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1085},"2025-09-25",-0.93,149200,{"date":1812,"open":1497,"high":1496,"low":1480,"close":1599,"change":659,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1599},"2025-09-24",-1.11,195200,{"date":1816,"open":1145,"high":1753,"low":1630,"close":1443,"change":1503,"percent_change":1191,"volume":1817,"transactions":9,"vwap":1443},"2025-09-23",2950000,{"date":1819,"open":1692,"high":1286,"low":1007,"close":1273,"change":861,"percent_change":1125,"volume":1820,"transactions":9,"vwap":1273},"2025-09-22",247200,{"date":1822,"open":1443,"high":1121,"low":1016,"close":1016,"change":261,"percent_change":567,"volume":1823,"transactions":9,"vwap":1016},"2025-09-19",167300,{"date":1825,"open":1444,"high":1038,"low":1686,"close":1826,"change":479,"percent_change":624,"volume":1827,"transactions":9,"vwap":1826},"2025-09-18",47.9,160000,{"date":1829,"open":1830,"high":1421,"low":1744,"close":1039,"change":754,"percent_change":861,"volume":1831,"transactions":9,"vwap":1039},"2025-09-17",48.23,202000,{"date":1833,"open":1037,"high":1735,"low":1297,"close":1736,"change":363,"percent_change":145,"volume":1834,"transactions":9,"vwap":1736},"2025-09-16",125500,{"date":1836,"open":1837,"high":1438,"low":1830,"close":1303,"change":1523,"percent_change":1402,"volume":1784,"transactions":9,"vwap":1303},"2025-09-15",48.26,{"date":1839,"open":1680,"high":1131,"low":1462,"close":1297,"change":1390,"percent_change":576,"volume":1840,"transactions":9,"vwap":1297},"2025-09-12",118400,{"date":1842,"open":1686,"high":1727,"low":1799,"close":1028,"change":1402,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1028},"2025-09-11",1.09,130900,{"date":1846,"open":1016,"high":1016,"low":1273,"close":1721,"change":374,"percent_change":375,"volume":1847,"transactions":9,"vwap":1721},"2025-09-10",128600,{"date":1849,"open":1748,"high":1748,"low":1150,"close":1273,"change":747,"percent_change":792,"volume":1850,"transactions":9,"vwap":1273},"2025-09-09",161600,{"date":1852,"open":1009,"high":1022,"low":1009,"close":1692,"change":528,"percent_change":106,"volume":1853,"transactions":9,"vwap":1692},"2025-09-08",187100,{"date":1855,"open":1089,"high":1476,"low":1519,"close":1063,"change":1417,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1063},"2025-09-05",1.16,156400,{"date":1859,"open":1649,"high":1860,"low":1533,"close":1077,"change":52,"percent_change":1182,"volume":1861,"transactions":9,"vwap":1077},"2025-09-04",46.6,160200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1532,"change":212,"percent_change":363,"volume":1867,"transactions":9,"vwap":1532},"2025-09-03",46.37,46.5,46.31,162000,{"date":1869,"open":1654,"high":1870,"low":631,"close":1076,"change":981,"percent_change":385,"volume":1871,"transactions":9,"vwap":1076},"2025-09-02",46.61,475000,{"date":1873,"open":1047,"high":1874,"low":1054,"close":1090,"change":223,"percent_change":1777,"volume":1875,"transactions":9,"vwap":1090},"2025-08-29",47.15,170000,{"date":1877,"open":1476,"high":1604,"low":1070,"close":1584,"change":517,"percent_change":416,"volume":1878,"transactions":9,"vwap":1584},"2025-08-28",121300,{"date":1880,"open":1002,"high":1068,"low":1609,"close":1275,"change":1390,"percent_change":478,"volume":1881,"transactions":9,"vwap":1275},"2025-08-27",151900,{"date":1883,"open":1275,"high":1009,"low":1585,"close":1009,"change":212,"percent_change":1092,"volume":1884,"transactions":9,"vwap":1009},"2025-08-26",131300,{"date":1886,"open":1887,"high":1686,"low":1007,"close":1276,"change":232,"percent_change":854,"volume":1624,"transactions":9,"vwap":1276},"2025-08-25",47.69,{"date":1889,"open":1000,"high":1124,"low":1511,"close":1121,"change":1754,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1121},"2025-08-22",1.51,184900,{"date":1893,"open":1501,"high":1599,"low":1063,"close":1874,"change":111,"percent_change":827,"volume":1894,"transactions":9,"vwap":1874},"2025-08-21",294500,{"date":1896,"open":1496,"high":1139,"low":1600,"close":1030,"change":769,"percent_change":696,"volume":1897,"transactions":9,"vwap":1030},"2025-08-20",501400,{"date":1899,"open":1502,"high":1007,"low":1100,"close":1502,"change":201,"percent_change":1528,"volume":1900,"transactions":9,"vwap":1502},"2025-08-19",657400,{"date":1902,"open":1149,"high":1149,"low":1054,"close":1512,"change":261,"percent_change":1620,"volume":1903,"transactions":9,"vwap":1512},"2025-08-18",210100,{"date":1905,"open":1108,"high":1000,"low":1266,"close":1511,"change":507,"percent_change":527,"volume":1906,"transactions":9,"vwap":1511},"2025-08-15",143100,{"date":1908,"open":1770,"high":1266,"low":1487,"close":1266,"change":576,"percent_change":190,"volume":1241,"transactions":9,"vwap":1266},"2025-08-14",{"date":1910,"open":1100,"high":1502,"low":1002,"close":1070,"change":52,"percent_change":1158,"volume":1911,"transactions":9,"vwap":1070},"2025-08-13",508100,{"date":1913,"open":999,"high":1108,"low":1486,"close":1063,"change":1299,"percent_change":707,"volume":1914,"transactions":9,"vwap":1063},"2025-08-12",219400,{"date":1916,"open":1054,"high":1054,"low":1917,"close":1096,"change":172,"percent_change":1390,"volume":1867,"transactions":9,"vwap":1096},"2025-08-11",46.77,{"date":1919,"open":1054,"high":1512,"low":1610,"close":1001,"change":792,"percent_change":793,"volume":1920,"transactions":9,"vwap":1001},"2025-08-08",180200,{"date":1922,"open":1067,"high":1067,"low":1101,"close":1485,"change":201,"percent_change":1528,"volume":1923,"transactions":9,"vwap":1485},"2025-08-07",178700,{"date":1925,"open":1926,"high":1860,"low":1927,"close":1649,"change":921,"percent_change":1071,"volume":1928,"transactions":9,"vwap":1649},"2025-08-06",46.52,46.45,137400,{"date":1930,"open":1156,"high":609,"low":1552,"close":971,"change":1390,"percent_change":478,"volume":1931,"transactions":9,"vwap":971},"2025-08-05",718000,{"date":1933,"open":1934,"high":1156,"low":679,"close":1156,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1156},"2025-08-04",45.94,0.66,1.45,187400,{"date":1939,"open":976,"high":784,"low":1234,"close":537,"change":201,"percent_change":1355,"volume":1940,"transactions":9,"vwap":537},"2025-08-01",449800,{"date":1942,"open":745,"high":745,"low":1943,"close":545,"change":826,"percent_change":873,"volume":1944,"transactions":9,"vwap":545},"2025-07-31",45.13,683900,{"date":1946,"open":505,"high":1934,"low":474,"close":784,"change":1620,"percent_change":1947,"volume":1948,"transactions":9,"vwap":784},"2025-07-30",-0.78,208800,{"date":1950,"open":955,"high":882,"low":485,"close":946,"change":375,"percent_change":1503,"volume":1951,"transactions":9,"vwap":946},"2025-07-29",313900,{"date":1953,"open":686,"high":632,"low":514,"close":505,"change":557,"percent_change":233,"volume":1954,"transactions":9,"vwap":505},"2025-07-28",178500,{"date":1956,"open":1957,"high":1244,"low":632,"close":1538,"change":1958,"percent_change":1383,"volume":1959,"transactions":9,"vwap":1538},"2025-07-25",46.2,-0.01,119500,{"date":1961,"open":1532,"high":1926,"low":1538,"close":1248,"change":1364,"percent_change":941,"volume":1962,"transactions":9,"vwap":1248},"2025-07-24",211300,{"date":1964,"open":1965,"high":1966,"low":1926,"close":1163,"change":1109,"percent_change":1110,"volume":1967,"transactions":9,"vwap":1163},"2025-07-23",46.58,46.7,231500,{"date":1969,"open":1970,"high":1965,"low":1971,"close":1649,"change":1048,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1649},"2025-07-22",46.3,46.27,0.95,144300,{"date":1975,"open":1551,"high":1079,"low":1543,"close":686,"change":1534,"percent_change":1976,"volume":1977,"transactions":9,"vwap":686},"2025-07-21",1.03,162700,{"date":1979,"open":515,"high":515,"low":695,"close":964,"change":478,"percent_change":479,"volume":1980,"transactions":9,"vwap":964},"2025-07-18",119400,{"date":1982,"open":695,"high":1983,"low":563,"close":573,"change":507,"percent_change":508,"volume":1984,"transactions":9,"vwap":573},"2025-07-17",45.81,234200,{"date":1986,"open":814,"high":526,"low":1987,"close":591,"change":1299,"percent_change":135,"volume":1988,"transactions":9,"vwap":591},"2025-07-16",45.31,182200,{"date":1990,"open":679,"high":679,"low":976,"close":1572,"change":557,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1572},"2025-07-15",-1.09,150700,{"date":1994,"open":1983,"high":951,"low":524,"close":649,"change":706,"percent_change":439,"volume":1995,"transactions":9,"vwap":649},"2025-07-14",285800,{"date":1997,"open":524,"high":524,"low":574,"close":575,"change":405,"percent_change":1998,"volume":1999,"transactions":9,"vwap":575},"2025-07-11",-0.7,347500,{"date":2001,"open":630,"high":630,"low":955,"close":650,"change":878,"percent_change":878,"volume":2002,"transactions":9,"vwap":650},"2025-07-10",453100,{"date":2004,"open":496,"high":640,"low":506,"close":650,"change":417,"percent_change":1481,"volume":2005,"transactions":9,"vwap":650},"2025-07-09",134400,{"date":2007,"open":622,"high":622,"low":574,"close":524,"change":145,"percent_change":725,"volume":2008,"transactions":9,"vwap":524},"2025-07-08",190100,{"date":2010,"open":612,"high":641,"low":955,"close":882,"change":966,"percent_change":2011,"volume":2012,"transactions":9,"vwap":882},"2025-07-07",-1.05,237900,{"date":2014,"open":2015,"high":1649,"low":2016,"close":1650,"change":878,"percent_change":878,"volume":2017,"transactions":9,"vwap":1650},"2025-07-03",46.48,46.4,93900,{"date":2019,"open":2020,"high":2015,"low":2021,"close":1650,"change":507,"percent_change":527,"volume":2022,"transactions":9,"vwap":1650},"2025-07-02",46.18,46.15,262200,{"date":2024,"open":2025,"high":1055,"low":1957,"close":1654,"change":769,"percent_change":1191,"volume":2026,"transactions":9,"vwap":1654},"2025-07-01",46.21,503000,{"date":2028,"open":1934,"high":609,"low":649,"close":2021,"change":499,"percent_change":847,"volume":2029,"transactions":9,"vwap":2021},"2025-06-30",343400,{"date":2031,"open":679,"high":686,"low":485,"close":882,"change":172,"percent_change":754,"volume":2032,"transactions":9,"vwap":882},"2025-06-27",231300,{"date":2034,"open":951,"high":1551,"low":485,"close":947,"change":898,"percent_change":1049,"volume":2035,"transactions":9,"vwap":947},"2025-06-26",208500,{"date":2037,"open":526,"high":526,"low":2038,"close":563,"change":1092,"percent_change":680,"volume":2039,"transactions":9,"vwap":563},"2025-06-25",45.47,705300,{"date":2041,"open":2038,"high":498,"low":976,"close":488,"change":1568,"percent_change":2042,"volume":2043,"transactions":9,"vwap":488},"2025-06-24",0.64,541200,{"date":2045,"open":391,"high":891,"low":841,"close":413,"change":439,"percent_change":2046,"volume":2047,"transactions":9,"vwap":413},"2025-06-23",1.27,208900,{"date":2049,"open":2050,"high":2050,"low":859,"close":2051,"change":861,"percent_change":243,"volume":2052,"transactions":9,"vwap":2051},"2025-06-20",45.099998,44.8,189100,{"date":2054,"open":715,"high":412,"low":867,"close":404,"change":936,"percent_change":72,"volume":2055,"transactions":9,"vwap":404},"2025-06-18",229800,{"date":2057,"open":797,"high":797,"low":841,"close":2051,"change":261,"percent_change":394,"volume":1954,"transactions":9,"vwap":2051},"2025-06-17",{"date":2059,"open":414,"high":934,"low":404,"close":2060,"change":201,"percent_change":669,"volume":2061,"transactions":9,"vwap":2060},"2025-06-16",44.97,147200,{"date":2063,"open":458,"high":872,"low":890,"close":860,"change":291,"percent_change":459,"volume":2064,"transactions":9,"vwap":860},"2025-06-13",194500,{"date":2066,"open":1190,"high":790,"low":423,"close":836,"change":936,"percent_change":72,"volume":2067,"transactions":9,"vwap":836},"2025-06-12",172500,{"date":2069,"open":467,"high":705,"low":835,"close":835,"change":1958,"percent_change":1383,"volume":2070,"transactions":9,"vwap":835},"2025-06-11",167100,{"date":2072,"open":840,"high":799,"low":926,"close":776,"change":1503,"percent_change":1417,"volume":2073,"transactions":9,"vwap":776},"2025-06-10",222500,{"date":2075,"open":1220,"high":2076,"low":435,"close":391,"change":303,"percent_change":313,"volume":1992,"transactions":9,"vwap":391},"2025-06-09",44.93,{"date":2078,"open":890,"high":445,"low":897,"close":2079,"change":375,"percent_change":1523,"volume":2080,"transactions":9,"vwap":2079},"2025-06-06",44.67,175900,{"date":2082,"open":2079,"high":445,"low":392,"close":436,"change":507,"percent_change":508,"volume":2083,"transactions":9,"vwap":436},"2025-06-05",603100,{"date":2085,"open":2086,"high":2087,"low":1229,"close":2088,"change":52,"percent_change":769,"volume":2089,"transactions":9,"vwap":2088},"2025-06-04",44.35,44.52,44.47,492400,{"date":2091,"open":447,"high":2092,"low":2093,"close":1178,"change":479,"percent_change":253,"volume":2094,"transactions":9,"vwap":1178},"2025-06-03",44.43,44.24,203700,{"date":2096,"open":2097,"high":858,"low":2098,"close":858,"change":2099,"percent_change":1843,"volume":2100,"transactions":9,"vwap":858},"2025-06-02",44.31,44.21,0.48,807900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":793,"percent_change":1110,"volume":1024,"transactions":9,"vwap":2106},"2025-05-30",44.080002,44.23,43.88,44.17,{"date":2108,"open":2109,"high":2110,"low":329,"close":908,"change":417,"percent_change":733,"volume":2111,"transactions":9,"vwap":908},"2025-05-29",43.98,44.049999,318400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":340,"change":1092,"percent_change":680,"volume":952,"transactions":9,"vwap":340},"2025-05-28",43.85,43.91,43.77,{"date":2118,"open":912,"high":2119,"low":1213,"close":2120,"change":72,"percent_change":1468,"volume":2121,"transactions":9,"vwap":2120},"2025-05-27",43.97,43.94,160400,{"date":2123,"open":2124,"high":312,"low":341,"close":2125,"change":1534,"percent_change":1843,"volume":1823,"transactions":9,"vwap":2125},"2025-05-23",43.27,43.61,{"date":2127,"open":2124,"high":2124,"low":2128,"close":2129,"change":806,"percent_change":490,"volume":2130,"transactions":9,"vwap":2129},"2025-05-22",43.060001,43.14,167500,{"date":2132,"open":349,"high":301,"low":1202,"close":2133,"change":243,"percent_change":1669,"volume":2134,"transactions":9,"vwap":2133},"2025-05-21",43.35,329400,{"date":2136,"open":2137,"high":310,"low":2138,"close":349,"change":23,"percent_change":374,"volume":2139,"transactions":9,"vwap":349},"2025-05-20",43.55,43.53,121000,{"date":2141,"open":2133,"high":1196,"low":2142,"close":1196,"change":1182,"percent_change":770,"volume":2143,"transactions":9,"vwap":1196},"2025-05-19",43.34,117300,{"date":2145,"open":2129,"high":287,"low":2146,"close":2147,"change":785,"percent_change":2148,"volume":821,"transactions":9,"vwap":2147},"2025-05-16",43.13,43.44,0.93,{"date":2150,"open":2151,"high":2128,"low":2152,"close":2153,"change":333,"percent_change":106,"volume":2154,"transactions":9,"vwap":2153},"2025-05-15",42.97,42.76,43.040001,992200,{"date":2156,"open":2153,"high":2153,"low":2157,"close":251,"change":826,"percent_change":2158,"volume":2159,"transactions":9,"vwap":251},"2025-05-14",42.63,-0.86,3225300,{"date":2161,"open":2162,"high":2162,"low":239,"close":2163,"change":145,"percent_change":343,"volume":2164,"transactions":9,"vwap":2163},"2025-05-13",43.09,43.029999,319900,{"date":2166,"open":322,"high":341,"low":2167,"close":290,"change":868,"percent_change":190,"volume":2168,"transactions":9,"vwap":290},"2025-05-12",43.07,384000,{"date":2170,"open":2133,"high":2171,"low":341,"close":1202,"change":1158,"percent_change":696,"volume":2172,"transactions":9,"vwap":1202},"2025-05-09",43.41,135200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":260,"change":384,"percent_change":2178,"volume":2179,"transactions":9,"vwap":260},"2025-05-08",43.46,43.56,43.099998,-1.24,356200,{"date":2181,"open":2182,"high":2183,"low":2138,"close":1196,"change":576,"percent_change":252,"volume":2184,"transactions":9,"vwap":1196},"2025-05-07",43.64,43.8,307800,{"date":2186,"open":2187,"high":1195,"low":2188,"close":332,"change":527,"percent_change":1048,"volume":2189,"transactions":9,"vwap":332},"2025-05-06",43.71,43.63,174900,{"date":2191,"open":2192,"high":2192,"low":2137,"close":351,"change":375,"percent_change":1523,"volume":2193,"transactions":9,"vwap":351},"2025-05-05",43.76,192500,{"date":2195,"open":2138,"high":2125,"low":2196,"close":1206,"change":585,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1206},"2025-05-02",43.43,1.3,201500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":23,"percent_change":374,"volume":2205,"transactions":9,"vwap":2204},"2025-05-01",43,43.080002,42.78,42.92,199200,{"date":2207,"open":241,"high":2208,"low":2209,"close":2210,"change":1523,"percent_change":135,"volume":2211,"transactions":9,"vwap":2210},"2025-04-30",42.96,42.47,42.9,313000,{"date":2213,"open":2214,"high":2215,"low":241,"close":2216,"change":507,"percent_change":1158,"volume":2217,"transactions":9,"vwap":2216},"2025-04-29",42.56,42.75,42.65,139600,{"date":181,"open":2219,"high":2220,"low":2221,"close":2214,"change":417,"percent_change":528,"volume":2222,"transactions":9,"vwap":2214},42.38,42.69,42.26,522600]