[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGUS":3,"homepage-market-summary":29,"stock-historical-EGUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EGUS","2026-10-02",{"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},"iShares ESG Aware MSCI USA Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1832,0.109544,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59.81,59.98,59.72,59.1628,0.6472,1.09,3465.099647,60,45.91,3410.149217424,98.7,919,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.080002,3579,1306337.304356,60.13,"2025-04-22",[181,184,192,200,210,219,229,237,245,254,263,273,282,291,301,311,318,327,336,346,354,362,370,378,387,395,405,413,423,432,441,450,459,469,478,487,496,505,514,521,531,541,548,557,565,574,582,591,601,610,617,626,633,640,649,659,667,674,683,691,699,705,711,718,725,733,739,745,751,758,764,773,779,784,790,796,802,810,817,825,830,837,845,851,858,865,872,880,887,892,899,907,912,919,926,935,941,947,954,962,969,975,980,988,993,1001,1008,1015,1023,1028,1033,1038,1044,1052,1057,1065,1071,1079,1087,1095,1102,1110,1115,1123,1132,1138,1143,1148,1156,1162,1168,1174,1180,1185,1192,1198,1206,1211,1219,1226,1234,1240,1247,1253,1260,1265,1271,1278,1284,1289,1295,1300,1305,1312,1316,1323,1330,1335,1339,1347,1351,1354,1359,1363,1367,1371,1376,1384,1391,1398,1404,1410,1417,1423,1430,1435,1441,1446,1453,1459,1465,1470,1474,1480,1487,1492,1496,1502,1507,1513,1518,1522,1530,1536,1540,1547,1552,1557,1565,1571,1577,1582,1586,1591,1598,1603,1607,1615,1621,1627,1633,1638,1644,1651,1657,1663,1668,1675,1682,1689,1696,1701,1706,1712,1717,1722,1726,1733,1738,1744,1751,1757,1763,1768,1773,1777,1784,1790,1796,1801,1808,1814,1818,1823,1831,1837,1842,1850,1856,1863,1867,1871,1877,1882,1888,1893,1899,1906,1909,1912,1916,1923,1930,1936,1940,1943,1947,1952,1956,1959,1964,1970,1974,1979,1984,1990,1996,2001,2006,2012,2018,2024,2029,2033,2040,2044,2049,2055,2060,2064,2069,2074,2079,2083,2088,2094,2097,2102,2107,2111,2114,2120,2125,2128,2132,2136,2141,2147,2153,2158,2164,2170,2177,2183,2190,2194,2199,2206,2211,2217,2224,2230,2235,2240,2247,2252,2257,2262,2270,2276,2281,2285,2290,2296,2302,2308,2314,2318,2323,2327,2330,2336,2341,2344,2350,2357,2363,2367,2372,2377,2382,2388,2392,2396,2402,2409,2414,2420,2426,2432,2437,2443,2449,2455,2462],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},46,59.83,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":182,"vwap":191},"2026-10-01",58.86,59.27,0.0523,0.09,3551.9545,59.0551,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":151,"volume":198,"transactions":64,"vwap":199},"2026-09-30",59.395,59.43,59.1105,0.206,901.2555,59.4141,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",58.955,58.96,58.9045,-0.1618,-0.27,2996.86864,45,58.9415,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":182,"vwap":218},"2026-09-28",58.99,59.099,59.0663,-0.2978,-0.5,2740.478028,59.0606,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",59.15,59.37,59.3641,0.2418,0.41,2028.4995,26,59.3568,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":189,"volume":234,"transactions":235,"vwap":236},"2026-09-24",58.77,59.1223,0.0529,1439.2725,30,58.9861,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-23",59.17,59.0694,-0.6862,-1.15,350.1185,59.135,{"date":246,"open":247,"high":183,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",59.78,59.7556,0.1039,0.17,2135.1665,48,59.802,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",59.13,59.6517,1.2208,2.09,1191.1634,51,59.4316,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",58.17,58.4309,58.14,0.3386,0.58,499.316636,35,58.1696,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",57.9,58.0923,0.9214,1.61,13545.712943,81,58.0652,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",57.53,57.1709,0.0848,0.15,847.6784,24,57.5245,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",57.17,57.2,57.0861,-0.4201,-0.73,15486.4304,40,57.1269,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",57.42,57.65,57.5062,-0.5603,-0.96,451.8434,27,57.5263,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":44,"volume":316,"transactions":227,"vwap":317},"2026-09-11",58.12,58.0665,0.5758,711.0524,58.0972,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":289,"vwap":326},"2026-09-10",57.505,57.61,57.4907,-0.3002,-0.52,575.686713,57.5247,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",57.82,57.7909,-0.5052,-0.87,473.6611,22,57.855,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",58.43,58.28,58.2961,-0.2274,-0.39,397.5111,31,58.4035,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":206,"volume":351,"transactions":352,"vwap":353},"2026-09-04",58.82,58.5235,-0.1589,795.6781,28,58.7647,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":289,"vwap":361},"2026-09-03",58.15,58.6824,0.6655,1.15,239.140429,58.4215,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":126,"volume":368,"transactions":261,"vwap":369},"2026-09-02",58.07,58.01,58.0169,0.2319,4174.160784,58.023,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":299,"vwap":377},"2026-09-01",57.995,57.785,-0.7331,-1.25,1131.7651,57.9013,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":24,"vwap":386},"2026-08-31",58.35,58.5181,58.26,-0.1069,-0.18,4842.2801,58.3544,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":235,"vwap":394},"2026-08-28",59.1,58.625,-0.4777,-0.81,467.1051,58.799,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",58.67,59.1027,58.6327,1.1313,1.95,3186.753085,49,58.979,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":227,"vwap":412},"2026-08-26",57.83,57.9714,-0.0386,-0.07,274.6611,57.8978,{"date":414,"open":415,"high":416,"low":417,"close":365,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",58.03,58.04,57.89,0.213,0.37,3780.5241,70,57.9688,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",58.2,57.797,-0.5015,-0.86,771.8211,42,57.9428,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":225,"volume":438,"transactions":439,"vwap":440},"2026-08-21",58.045,58.41,58.2985,0.2388,934.6611,33,58.3261,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":403,"vwap":449},"2026-08-20",58.4,58.57,58.0597,-0.5371,-0.92,2637.8931,58.4695,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":344,"vwap":458},"2026-08-19",58.71,58.75,58.5968,-0.013,-0.02,535.5131,58.702,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",58.61,58.635,58.6098,-0.6702,-1.13,1574.6611,29,58.6125,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":467,"vwap":477},"2026-08-17",59.4,59.485,59.28,-0.0293,-0.05,2671.7681,59.3584,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",59.24,59.3093,-0.3807,-0.64,283.8911,23,59.3525,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":439,"vwap":495},"2026-08-13",59.76,59.8,59.69,0.4989,0.84,1549.6611,59.7578,{"date":497,"open":473,"high":498,"low":499,"close":500,"change":501,"percent_change":269,"volume":502,"transactions":503,"vwap":504},"2026-08-12",59.33,59.19,59.1911,0.3411,3316.6826,43,59.2759,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":235,"vwap":513},"2026-08-11",58.821,58.95,58.85,-0.4,-0.68,6267.1636,58.8847,{"date":515,"open":473,"high":473,"low":480,"close":516,"change":517,"percent_change":342,"volume":518,"transactions":519,"vwap":520},"2026-08-10",59.25,-0.233,6403.660989,56,59.2488,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":344,"vwap":530},"2026-08-07",59.39,59.51,59.3899,59.483,0.573,0.97,931.7496,59.443,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":182,"vwap":540},"2026-08-06",58.9514,58.98,58.88,58.91,-0.3388,-0.57,4493.7496,58.9483,{"date":542,"open":543,"high":543,"low":520,"close":520,"change":544,"percent_change":545,"volume":546,"transactions":344,"vwap":547},"2026-08-05",59.59,-0.0928,-0.16,2441.9546,59.3785,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":289,"vwap":556},"2026-08-04",59.18,59.48,59.3416,1.3423,2.31,1399.7496,59.4114,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":278,"volume":563,"transactions":289,"vwap":564},"2026-08-03",57.96,58.13,57.9993,0.9193,276.882158,58.0024,{"date":566,"open":567,"high":294,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",56.52,57.08,0.7516,1.33,1688.0746,39,56.9625,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":235,"vwap":581},"2026-07-30",56.05,56.3284,1.111,2.01,2054.7496,56.2323,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",55.58,55.2174,-1.0162,-1.81,1507.7676,32,55.452,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",55.78,56.31,56.2336,-0.0684,-0.12,11231.4616,54,55.8543,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":510,"volume":607,"transactions":608,"vwap":609},"2026-07-27",56.28,56.302,56.04,-0.228,2139.3926,34,56.1975,{"date":611,"open":568,"high":568,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":227,"vwap":616},"2026-07-24",56.53,-0.1764,-0.31,1508.7496,56.8652,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":485,"vwap":625},"2026-07-23",56.83,56.57,56.7064,-1.2301,-2.12,942.784719,56.7319,{"date":627,"open":560,"high":560,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":503,"vwap":632},"2026-07-22",57.9365,-0.1286,-0.22,2685.0031,58.0689,{"date":634,"open":365,"high":635,"low":365,"close":636,"change":637,"percent_change":22,"volume":638,"transactions":467,"vwap":639},"2026-07-21",58.08,58.0651,0.6251,467.2731,57.9744,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":344,"vwap":648},"2026-07-20",57.74,57.75,57.44,-0.196,-0.34,1160.1841,57.5624,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",57.09,57.78,57.636,-0.594,-1.02,3199.3301,44,57.3581,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":309,"vwap":666},"2026-07-16",58.47,58.23,-0.85,-1.44,1704.053085,58.4345,{"date":668,"open":669,"high":669,"low":534,"close":670,"change":141,"percent_change":671,"volume":672,"transactions":467,"vwap":673},"2026-07-15",59.09,59.08,0.54,797.0191,59.0661,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",58.675,58.76,0.6611,1.14,1461.9901,38,58.7383,{"date":684,"open":685,"high":685,"low":364,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":608,"vwap":690},"2026-07-13",58.59,58.0989,-0.7711,-1.31,2317.1711,58.3189,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-10",58.6,58.87,58.58,0.209,0.36,2500,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",58.661,0.618,1.06,200,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",58.042999,0.292,0.51,100,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",57.62,57.751,-0.686,-1.17,300,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",58.52,58.437,0.899,1.56,1100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":392,"volume":732,"transactions":9,"vwap":730},"2026-07-02",58.33,58.36,57.16,57.538,-0.471,1800,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":704,"transactions":9,"vwap":736},"2026-07-01",58.265,58.0089989,-0.411,-0.7,{"date":740,"open":661,"high":741,"low":443,"close":742,"change":44,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",58.49,58.42,1.74,800,{"date":746,"open":747,"high":644,"low":747,"close":303,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":303},"2026-06-29",57.32,1.48,2.65,4600,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":206,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-26",56.040001,56.26,55.94,-0.48,6500,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":206,"percent_change":756,"volume":763,"transactions":9,"vwap":762},"2026-06-25",56.245,56.125,56.21,4500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",56.73,56.85,56.335,56.48,-0.134,-0.24,3300,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":732,"transactions":9,"vwap":776},"2026-06-23",56.979,56.614,-1.356,-2.34,{"date":780,"open":781,"high":781,"low":559,"close":782,"change":738,"percent_change":783,"volume":173,"transactions":9,"vwap":782},"2026-06-22",58.66,57.97,-1.19,{"date":785,"open":786,"high":397,"low":787,"close":397,"change":359,"percent_change":788,"volume":789,"transactions":9,"vwap":397},"2026-06-18",58.48,58.44,2,7600,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":655,"volume":698,"transactions":9,"vwap":794},"2026-06-17",58.27,57.41,57.52,-0.59,{"date":797,"open":727,"high":727,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",58.11,-0.393,-0.67,1500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",58.5,58.64,58.503,1.463,2.56,5400,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":287,"volume":816,"transactions":9,"vwap":814},"2026-06-12",57.12,56.94,57.040001,0.084,5100,{"date":818,"open":819,"high":814,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",55.77,55.64,56.956,1.253,2.25,3800,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":710,"transactions":9,"vwap":827},"2026-06-10",55.703,-1.072,-1.89,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",55.56,56.775,-0.555,-0.97,2800,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",57.86,57.27,57.33,0.241,0.42,4900,{"date":846,"open":642,"high":642,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",57.089001,-2.234,-3.77,2200,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":106,"volume":857,"transactions":9,"vwap":855},"2026-06-04",59.44,59.47,59.323,0.033,2700,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",59.35,59.29,-0.635,-1.06,900,{"date":866,"open":867,"high":24,"low":489,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-02",59.9,59.925,0.401,0.67,9400,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",59.61,59.62,59.524,0.471,0.8,1600,{"date":881,"open":882,"high":221,"low":883,"close":884,"change":885,"percent_change":870,"volume":886,"transactions":9,"vwap":884},"2026-05-29",59.11,58.945,59.053001,0.393,4700,{"date":888,"open":889,"high":781,"low":889,"close":781,"change":890,"percent_change":58,"volume":891,"transactions":9,"vwap":781},"2026-05-28",58.21,0.692,25600,{"date":893,"open":313,"high":313,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-27",57.88,57.968,-0.121,-0.21,2100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":857,"transactions":9,"vwap":904},"2026-05-26",58.0099983,58.38,57.95,58.089001,0.316,0.55,{"date":908,"open":909,"high":903,"low":910,"close":910,"change":911,"percent_change":151,"volume":704,"transactions":9,"vwap":910},"2026-05-22",57.84,57.773,0.201,{"date":913,"open":320,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-21",57.572,57.29,0.075,0.13,700,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":698,"transactions":9,"vwap":922},"2026-05-20",57.029999,57.497,56.9,0.817,1.44,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",56.84,56.865,56.51,56.68,-0.435,-0.76,600,{"date":936,"open":303,"high":303,"low":937,"close":938,"change":939,"percent_change":940,"volume":173,"transactions":9,"vwap":938},"2026-05-18",56.99,57.115,-0.26,-0.45,{"date":942,"open":943,"high":894,"low":943,"close":944,"change":663,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-15",57.325,57.375,-1.46,2400,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":724,"transactions":9,"vwap":951},"2026-05-14",57.79,58.3,58.225,0.786,1.37,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-13",56.91,57.555,57.439,0.529,0.93,2900,{"date":963,"open":956,"high":964,"low":965,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-12",56.98,56.62,-0.205,-0.36,4300,{"date":970,"open":971,"high":840,"low":971,"close":938,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":938},"2026-05-11",56.96,0.16,0.28,6400,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":44,"volume":704,"transactions":9,"vwap":978},"2026-05-08",56.82,56.955,0.563,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",56.42,56.45,56.392,0.045,0.08,4000,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":788,"volume":744,"transactions":9,"vwap":991},"2026-05-06",55.89,56.347,1.107,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-05",55.27,55.23,55.24,0.45,0.82,500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1000,"transactions":9,"vwap":1005},"2026-05-04",55.029999,54.64,54.79,-0.103,-0.19,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-01",55.11,54.893,0.534,0.98,2300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",53.75,54.42,54.359,0.318,0.59,1900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":206,"volume":710,"transactions":9,"vwap":1026},"2026-04-29",54.029999,54.041,-0.145,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":332,"volume":704,"transactions":9,"vwap":1031},"2026-04-28",54.24,54.186,-0.473,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":710,"transactions":9,"vwap":1035},"2026-04-27",54.659,0.131,0.24,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":934,"transactions":9,"vwap":1041},"2026-04-24",53.9,54.528,0.912,1.7,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",53.92,53.59,53.616,-0.738,-1.36,1200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":101,"percent_change":1056,"volume":857,"transactions":9,"vwap":1055},"2026-04-22",54.0099983,54.354,1.89,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-21",53.965,53.27,53.344,-0.262,-0.49,1400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":545,"volume":1014,"transactions":9,"vwap":1069},"2026-04-20",53.63,53.31,53.606,-0.086,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":724,"transactions":9,"vwap":1076},"2026-04-17",53.85,53.86,53.62,53.692,0.771,1.46,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-16",53.029999,52.92,52.921,0.061,0.12,9600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":898,"transactions":9,"vwap":1092},"2026-04-15",52.42,52.87,52.41,52.86,1.025,1.98,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":918,"transactions":9,"vwap":1099},"2026-04-14",51.5,51.85,51.835,0.876,1.72,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-13",50.239,50.959,50.13,0.72,1.43,2600,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1104,"change":1114,"percent_change":843,"volume":717,"transactions":9,"vwap":1104},"2026-04-10",50.37,50.2,0.211,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",49.56,50.029999,50.028,0.285,0.57,5000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",49.89,49.93,49.63,49.743,1.153,2.37,14400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":986,"percent_change":972,"volume":1137,"transactions":9,"vwap":1135},"2026-04-07",47.98,48.59,47.93,4800,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":225,"volume":724,"transactions":9,"vwap":1141},"2026-04-06",48.46,48.51,0.198,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":287,"volume":724,"transactions":9,"vwap":1146},"2026-04-02",47.72,48.312,0.072,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":886,"transactions":9,"vwap":1153},"2026-04-01",48.28,48.32,48.22,48.24,0.502,1.05,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":717,"transactions":9,"vwap":1159},"2026-03-31",46.71,47.738,1.694,3.68,{"date":1163,"open":1164,"high":1164,"low":25,"close":1165,"change":1166,"percent_change":1167,"volume":934,"transactions":9,"vwap":1165},"2026-03-30",46.36,46.043999,-0.33,-0.71,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":898,"transactions":9,"vwap":1171},"2026-03-27",46.85,46.374,-1.058,-2.23,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":744,"transactions":9,"vwap":1177},"2026-03-26",48.31,47.432,-1.065,-2.2,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":131,"volume":173,"transactions":9,"vwap":1183},"2026-03-25",48.79,48.497,0.376,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1051,"transactions":9,"vwap":1189},"2026-03-24",48.080002,48.33,48.121,-0.506,-1.04,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":717,"transactions":9,"vwap":1195},"2026-03-23",48.92,48.627,0.839,1.76,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1137,"transactions":9,"vwap":1203},"2026-03-20",48.18,48.29,47.59,47.788,-0.962,-1.97,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":545,"volume":886,"transactions":9,"vwap":1209},"2026-03-19",48.43,48.75,-0.08,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-18",49.22,49.31,48.83,-0.682,-1.38,7500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-17",49.57,49.512,0.092,0.19,400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":732,"transactions":9,"vwap":1231},"2026-03-16",49.45,49.55,49.33,49.42,0.61,1.25,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":934,"transactions":9,"vwap":1237},"2026-03-13",48.995,48.81,-0.55,-1.11,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-12",49.61,49.36,-0.883,-1.76,40700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1000,"transactions":9,"vwap":1250},"2026-03-11",50.049999,50.243,0.023,0.05,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1210,"percent_change":545,"volume":1259,"transactions":9,"vwap":1258},"2026-03-10",50.52,50.59,50.14,50.22,15200,{"date":1261,"open":1242,"high":1262,"low":1242,"close":1262,"change":1263,"percent_change":1264,"volume":1225,"transactions":9,"vwap":1262},"2026-03-09",50.3,0.696,1.4,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1225,"transactions":9,"vwap":1268},"2026-03-06",49.97,49.604,-0.715,-1.42,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-05",50.040001,50.319,-0.031,-0.06,8000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":946,"transactions":9,"vwap":1281},"2026-03-04",49.85,50.35,0.602,1.21,{"date":1285,"open":403,"high":1286,"low":403,"close":1287,"change":1288,"percent_change":447,"volume":857,"transactions":9,"vwap":1287},"2026-03-03",49.84,49.748,-0.462,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":704,"transactions":9,"vwap":1292},"2026-03-02",50.09,50.21,0.374,0.75,{"date":1296,"open":1286,"high":1286,"low":1297,"close":1297,"change":1298,"percent_change":716,"volume":1299,"transactions":9,"vwap":1297},"2026-02-27",49.836,-0.589,1300,{"date":1301,"open":1112,"high":1302,"low":1112,"close":1302,"change":1303,"percent_change":1304,"volume":717,"transactions":9,"vwap":1302},"2026-02-26",50.425,-0.65,-1.27,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":918,"transactions":9,"vwap":1309},"2026-02-25",50.99,51.099998,51.075001,0.662,1.31,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":136,"percent_change":570,"volume":1000,"transactions":9,"vwap":1315},"2026-02-24",50.42,50.413,{"date":1317,"open":1318,"high":1318,"low":1127,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-23",50.15,49.753,-0.707,-1.4,7300,{"date":1324,"open":1325,"high":1256,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-02-20",50.46,50.18,0.315,0.63,52500,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":517,"percent_change":1334,"volume":1000,"transactions":9,"vwap":1333},"2026-02-19",50.060001,50.145,-0.46,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":65,"volume":710,"transactions":9,"vwap":1337},"2026-02-18",50.378,0.447,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":801,"transactions":9,"vwap":1344},"2026-02-17",49.711,50.07,49.71,49.931,0.235,0.47,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":342,"volume":710,"transactions":9,"vwap":1349},"2026-02-13",49.696,-0.194,{"date":1352,"open":1125,"high":1125,"low":1125,"close":1125,"change":1353,"percent_change":778,"volume":710,"transactions":9,"vwap":1125},"2026-02-12",-1.197,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":710,"transactions":9,"vwap":1356},"2026-02-11",51.087002,-0.053,-0.1,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1007,"percent_change":1362,"volume":934,"transactions":9,"vwap":1361},"2026-02-10",51.14,-0.37,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":709,"percent_change":44,"volume":717,"transactions":9,"vwap":1366},"2026-02-09",51.32,51.33,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":953,"percent_change":1370,"volume":704,"transactions":9,"vwap":1369},"2026-02-06",50.82,2.77,{"date":1372,"open":1113,"high":1113,"low":1373,"close":1228,"change":1374,"percent_change":1375,"volume":857,"transactions":9,"vwap":1228},"2026-02-05",49.37,-0.957,-1.9,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-04",49.96,50.53,50.407,-0.627,-1.23,4400,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1051,"transactions":9,"vwap":1388},"2026-02-03",52.0099983,50.9,51.034,-1.009,-1.94,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":972,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-02",52.17,52.27,52.042999,0.31,63500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":850,"transactions":9,"vwap":1401},"2026-01-30",51.84,51.883,-0.377,-0.72,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1270,"volume":698,"transactions":9,"vwap":1408},"2026-01-29",53.014999,51.92,52.26,-0.755,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1406,"change":1415,"percent_change":189,"volume":1416,"transactions":9,"vwap":1406},"2026-01-28",53.02,53.049999,53,0.048,10000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":801,"transactions":9,"vwap":1420},"2026-01-27",53.125,52.967,0.417,0.79,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":136,"volume":1429,"transactions":9,"vwap":1427},"2026-01-26",52.61,52.64,52.55,0.344,3400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":709,"volume":744,"transactions":9,"vwap":1433},"2026-01-23",52.22,52.206,0.266,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":934,"transactions":9,"vwap":1438},"2026-01-22",52,51.94,0.355,0.69,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":710,"transactions":9,"vwap":1443},"2026-01-21",51.585,0.485,0.95,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1308,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1308},"2026-01-20",51.766,51.049999,-1.489,-2.83,6200,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":704,"transactions":9,"vwap":1456},"2026-01-16",52.659,52.589,0.071,0.14,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1224,"volume":844,"transactions":9,"vwap":1463},"2026-01-15",52.6,52.48,52.518,0.099,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1269,"percent_change":1469,"volume":717,"transactions":9,"vwap":1468},"2026-01-14",52.371,52.419,-1.35,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":646,"volume":704,"transactions":9,"vwap":1472},"2026-01-13",53.134,-0.181,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":973,"volume":974,"transactions":9,"vwap":1478},"2026-01-12",53.355,53.4,53.315,0.149,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":269,"volume":772,"transactions":9,"vwap":1485},"2026-01-09",53.15,53.26,53.122,53.166,0.305,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":704,"transactions":9,"vwap":1489},"2026-01-08",52.861,-0.505,-0.95,{"date":1493,"open":1477,"high":1477,"low":1494,"close":1494,"change":1495,"percent_change":1396,"volume":918,"transactions":9,"vwap":1494},"2026-01-07",53.366,0.165,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":973,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-06",52.99,53.201,0.53,1700,{"date":1503,"open":1504,"high":1504,"low":1083,"close":1083,"change":1505,"percent_change":1506,"volume":704,"transactions":9,"vwap":1083},"2026-01-05",52.98,0.225,0.43,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1225,"transactions":9,"vwap":1510},"2026-01-02",52.855,52.696,-0.224,-0.42,{"date":1514,"open":1515,"high":1504,"low":1082,"close":1082,"change":1516,"percent_change":1517,"volume":918,"transactions":9,"vwap":1082},"2025-12-31",52.95,-0.35,-0.66,{"date":1519,"open":1520,"high":1521,"low":1060,"close":1060,"change":1027,"percent_change":206,"volume":864,"transactions":9,"vwap":1060},"2025-12-30",53.28,53.34,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1000,"transactions":9,"vwap":1527},"2025-12-29",53.37,53.464,53.32,53.415,-0.288,-0.54,{"date":1531,"open":1067,"high":1532,"low":1067,"close":1533,"change":1534,"percent_change":106,"volume":1535,"transactions":9,"vwap":1533},"2025-12-26",53.81,53.703,0.034,13100,{"date":1537,"open":1047,"high":1538,"low":1047,"close":1538,"change":1539,"percent_change":250,"volume":710,"transactions":9,"vwap":1538},"2025-12-24",53.669,0.091,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1429,"transactions":9,"vwap":1544},"2025-12-23",53.099998,53.58,53.578,0.375,0.7,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1021,"volume":1000,"transactions":9,"vwap":1550},"2025-12-22",53.14,53.203,0.313,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":999,"percent_change":1556,"volume":732,"transactions":9,"vwap":1555},"2025-12-19",52.65,52.89,1.57,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1108,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",51.83,52.18,51.82,52.07,0.736,55500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":864,"transactions":9,"vwap":1568},"2025-12-17",51.843,51.334,-1.059,-2.02,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":704,"transactions":9,"vwap":1574},"2025-12-16",52.265,52.393,0.171,0.33,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":710,"transactions":9,"vwap":1579},"2025-12-15",52.222,-0.32,-0.61,{"date":1583,"open":1427,"high":1427,"low":1584,"close":1584,"change":1585,"percent_change":1375,"volume":1225,"transactions":9,"vwap":1584},"2025-12-12",52.542,-1.018,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":410,"percent_change":1590,"volume":801,"transactions":9,"vwap":1589},"2025-12-11",52.907,53.56,-0.13,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1067,"change":1596,"percent_change":1037,"volume":1597,"transactions":9,"vwap":1067},"2025-12-10",53.39,53.77,53.2,0.128,29100,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":704,"transactions":9,"vwap":1600},"2025-12-09",53.502,0.012,0.02,{"date":1604,"open":1047,"high":1047,"low":1524,"close":107,"change":1605,"percent_change":1602,"volume":1606,"transactions":9,"vwap":107},"2025-12-08",0.009,7200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-05",53.73,53.45,53.481,0.111,0.21,3600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1524,"change":1602,"percent_change":1620,"volume":801,"transactions":9,"vwap":1524},"2025-12-04",53.247,53.38,53.24,0.04,{"date":1622,"open":1477,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":545,"volume":1626,"transactions":9,"vwap":1624},"2025-12-03",53.46,53.35,-0.088,12000,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1000,"transactions":9,"vwap":1630},"2025-12-02",53.437,53.438,0.328,0.62,{"date":1634,"open":1635,"high":1482,"low":1635,"close":1636,"change":1210,"percent_change":1637,"volume":968,"transactions":9,"vwap":1636},"2025-12-01",53.080002,53.11,-0.15,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1225,"transactions":9,"vwap":1641},"2025-11-28",53.173,53.19,0.098,0.18,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":864,"transactions":9,"vwap":1648},"2025-11-26",53.13,53.21,53.091999,0.429,0.81,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1000,"transactions":9,"vwap":1654},"2025-11-25",52.060001,52.663,0.262,0.5,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1501,"transactions":9,"vwap":1660},"2025-11-24",52.28,52.401,1.301,2.55,{"date":1664,"open":1665,"high":1666,"low":1308,"close":1308,"change":1667,"percent_change":1500,"volume":1299,"transactions":9,"vwap":1308},"2025-11-21",51.17,51.18,0.27,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":857,"transactions":9,"vwap":1672},"2025-11-20",52.12,50.78,50.83,-1.011,-1.95,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":772,"transactions":9,"vwap":1679},"2025-11-19",51.4,51.99,51.841,0.391,0.76,{"date":1683,"open":1684,"high":1400,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-18",51.764,51.45,-0.604,-1.16,11900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":744,"transactions":9,"vwap":1693},"2025-11-17",52.43,52.68,52.054001,-0.466,-0.89,{"date":1697,"open":1408,"high":1698,"low":1432,"close":1699,"change":189,"percent_change":250,"volume":1700,"transactions":9,"vwap":1699},"2025-11-14",52.75,52.52,6800,{"date":1702,"open":1703,"high":1703,"low":1691,"close":1691,"change":1704,"percent_change":1705,"volume":173,"transactions":9,"vwap":1691},"2025-11-13",53.42,-1.199,-2.24,{"date":1707,"open":1075,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":384,"volume":173,"transactions":9,"vwap":1710},"2025-11-12",53.69,53.52,53.629,-0.098,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":630,"volume":824,"transactions":9,"vwap":1715},"2025-11-11",53.44,53.727,-0.116,{"date":1718,"open":1708,"high":1719,"low":1708,"close":1720,"change":822,"percent_change":1721,"volume":879,"transactions":9,"vwap":1720},"2025-11-10",53.89,53.843,2.38,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1007,"percent_change":967,"volume":724,"transactions":9,"vwap":1725},"2025-11-07",52.23,52.59,{"date":1727,"open":1728,"high":1504,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":987,"transactions":9,"vwap":1730},"2025-11-06",52.97,52.71,52.78,-0.964,-1.79,{"date":1734,"open":1054,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":250,"volume":968,"transactions":9,"vwap":1736},"2025-11-05",54.039001,53.744,0.089,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1501,"transactions":9,"vwap":1741},"2025-11-04",53.95,53.655,-0.995,-1.82,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":269,"volume":1750,"transactions":9,"vwap":1748},"2025-11-03",54.62,54.81,54.65,0.314,3700,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":717,"transactions":9,"vwap":1754},"2025-10-31",54.495,54.336,0.413,0.77,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":744,"transactions":9,"vwap":1760},"2025-10-30",54.17,53.923,-0.489,-0.9,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":419,"volume":710,"transactions":9,"vwap":1766},"2025-10-29",54.46,54.412,0.202,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":999,"volume":173,"transactions":9,"vwap":1771},"2025-10-28",54.34,54.21,0.44,{"date":1774,"open":1775,"high":1594,"low":1067,"close":1594,"change":1013,"percent_change":1776,"volume":732,"transactions":9,"vwap":1594},"2025-10-27",53.68,1.86,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":173,"transactions":9,"vwap":1781},"2025-10-24",52.88,52.91,52.79,0.579,1.11,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":65,"volume":732,"transactions":9,"vwap":1787},"2025-10-23",51.93,52.211,51.925,0.468,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":918,"transactions":9,"vwap":1793},"2025-10-22",51.78,51.743,-0.476,-0.91,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":986,"volume":704,"transactions":9,"vwap":1799},"2025-10-21",52.29,52.219,0.042,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":801,"transactions":9,"vwap":1805},"2025-10-20",51.98,52.24,52.177,0.635,1.23,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1014,"transactions":9,"vwap":1811},"2025-10-17",51.57,51.542,0.363,0.71,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1238,"volume":710,"transactions":9,"vwap":1816},"2025-10-16",51.179,-0.281,{"date":1819,"open":1792,"high":1407,"low":1820,"close":1821,"change":1224,"percent_change":419,"volume":1822,"transactions":9,"vwap":1821},"2025-10-15",51.22,51.46,3500,{"date":1824,"open":1825,"high":1826,"low":1820,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-14",51.54,51.55,51.27,-0.43,-0.83,2000,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1094,"volume":763,"transactions":9,"vwap":1835},"2025-10-13",51.36,51.75,51.7,1.006,{"date":1838,"open":1827,"high":1827,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":801,"transactions":9,"vwap":1839},"2025-10-10",50.694,-1.714,-3.27,{"date":1843,"open":1844,"high":1845,"low":1798,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-09",52.5,52.51,52.408,-0.132,-0.25,3200,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":527,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-08",52.32,52.54,1.1,3000,{"date":1857,"open":1852,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1614,"transactions":9,"vwap":1860},"2025-10-07",52.35,51.89,51.967,-0.301,-0.58,{"date":1864,"open":1562,"high":1865,"low":1562,"close":1866,"change":1421,"percent_change":878,"volume":898,"transactions":9,"vwap":1866},"2025-10-06",52.33,52.268,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":771,"volume":710,"transactions":9,"vwap":1869},"2025-10-03",51.851,-0.124,{"date":1872,"open":1852,"high":1852,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":898,"transactions":9,"vwap":1874},"2025-10-02",51.86,51.975,0.113,0.22,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":710,"transactions":9,"vwap":1879},"2025-10-01",51.862,0.268,0.52,{"date":1883,"open":1366,"high":1884,"low":1366,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-30",51.594,0.244,0.48,5600,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":973,"volume":801,"transactions":9,"vwap":1891},"2025-09-29",51.38,51.35,0.144,{"date":1894,"open":1895,"high":1896,"low":1666,"close":1896,"change":1897,"percent_change":1506,"volume":1898,"transactions":9,"vwap":1896},"2025-09-26",51.2,51.206,0.217,21000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1362,"volume":1905,"transactions":9,"vwap":1902},"2025-09-25",50.75,50.989,50.67,-0.191,5900,{"date":1907,"open":1666,"high":1666,"low":1908,"close":1666,"change":1848,"percent_change":1063,"volume":934,"transactions":9,"vwap":1666},"2025-09-24",51.141,{"date":1910,"open":1792,"high":1792,"low":1911,"close":1911,"change":795,"percent_change":465,"volume":744,"transactions":9,"vwap":1911},"2025-09-23",51.43,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":843,"percent_change":1650,"volume":173,"transactions":9,"vwap":1915},"2025-09-22",51.74,52.02,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":51,"percent_change":1922,"volume":879,"transactions":9,"vwap":1921},"2025-09-19",51.39,51.61,51.318,51.6,0.96,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":870,"volume":1383,"transactions":9,"vwap":1928},"2025-09-18",51.21,51.25,51.080002,51.11,0.341,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":756,"volume":1855,"transactions":9,"vwap":1934},"2025-09-17",50.695,50.8,50.769,-0.247,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1580,"volume":710,"transactions":9,"vwap":1938},"2025-09-16",51.015999,-0.164,{"date":1941,"open":1942,"high":1666,"low":1942,"close":1666,"change":1346,"percent_change":960,"volume":1299,"transactions":9,"vwap":1666},"2025-09-15",51.07,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1667,"volume":710,"transactions":9,"vwap":1945},"2025-09-12",50.71,0.139,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1929,"percent_change":1951,"volume":918,"transactions":9,"vwap":1950},"2025-09-11",50.39,50.571,0.68,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1539,"percent_change":1643,"volume":1225,"transactions":9,"vwap":1955},"2025-09-10",50.080002,50.23,{"date":1957,"open":1267,"high":1958,"low":1267,"close":1958,"change":1946,"percent_change":973,"volume":710,"transactions":9,"vwap":1958},"2025-09-09",50.139,{"date":1960,"open":1961,"high":1273,"low":1962,"close":1962,"change":1963,"percent_change":1951,"volume":724,"transactions":9,"vwap":1962},"2025-09-08",50.0099983,50,0.34,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1516,"volume":1969,"transactions":9,"vwap":1967},"2025-09-05",49.597,49.66,-0.175,12600,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":65,"volume":704,"transactions":9,"vwap":1972},"2025-09-04",49.835,0.445,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1854,"volume":744,"transactions":9,"vwap":1977},"2025-09-03",49.13,49.39,0.537,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":392,"volume":864,"transactions":9,"vwap":1982},"2025-09-02",48.74,48.853,-0.397,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1862,"percent_change":1687,"volume":724,"transactions":9,"vwap":1989},"2025-08-29",49.27,49.274,49.19,49.25,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1328,"volume":698,"transactions":9,"vwap":1994},"2025-08-28",49.8,49.86,49.83,0.312,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":419,"volume":1299,"transactions":9,"vwap":1999},"2025-08-27",49.5,49.518,0.181,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":710,"transactions":9,"vwap":2003},"2025-08-26",49.337,0.228,0.46,{"date":2007,"open":2008,"high":1989,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1750,"transactions":9,"vwap":2009},"2025-08-25",49.040001,49.109,-0.044,-0.09,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":704,"transactions":9,"vwap":2015},"2025-08-22",49.16,49.153,0.751,1.55,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":918,"transactions":9,"vwap":2021},"2025-08-21",48.48,48.402,-0.198,-0.41,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":939,"percent_change":2028,"volume":717,"transactions":9,"vwap":2027},"2025-08-20",48.61,48.6,-0.53,{"date":2030,"open":2031,"high":137,"low":2031,"close":137,"change":738,"percent_change":2032,"volume":1225,"transactions":9,"vwap":137},"2025-08-19",48.85,-1.41,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1117,"change":2038,"percent_change":250,"volume":2039,"transactions":9,"vwap":1117},"2025-08-18",49.539,49.59,49.44,0.086,6000,{"date":2041,"open":1977,"high":2042,"low":1977,"close":2042,"change":2043,"percent_change":646,"volume":717,"transactions":9,"vwap":2042},"2025-08-15",49.474,-0.17,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":250,"volume":1225,"transactions":9,"vwap":2047},"2025-08-14",49.6,49.644,0.083,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1000,"transactions":9,"vwap":2052},"2025-08-13",49.43,49.561,0.052,0.11,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1155,"volume":744,"transactions":9,"vwap":2058},"2025-08-12",49.12,49.509,0.516,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":510,"volume":710,"transactions":9,"vwap":2062},"2025-08-11",48.993,-0.199,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":1013,"volume":704,"transactions":9,"vwap":2067},"2025-08-08",49.11,49.192,0.475,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1590,"volume":704,"transactions":9,"vwap":2072},"2025-08-07",49.049999,48.717,-0.065,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":1311,"volume":1000,"transactions":9,"vwap":2077},"2025-08-06",48.767,48.782,0.631,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":297,"volume":717,"transactions":9,"vwap":2081},"2025-08-05",48.151,-0.352,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":710,"transactions":9,"vwap":2085},"2025-08-04",48.503,0.892,1.87,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1225,"transactions":9,"vwap":2091},"2025-08-01",47.485,47.611,-1.078,-2.21,{"date":2095,"open":1998,"high":1998,"low":2096,"close":2096,"change":1473,"percent_change":1362,"volume":717,"transactions":9,"vwap":2096},"2025-07-31",48.689,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":1612,"percent_change":2101,"volume":1225,"transactions":9,"vwap":2100},"2025-07-30",48.84,48.87,0.23,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":770,"percent_change":206,"volume":1051,"transactions":9,"vwap":2106},"2025-07-29",48.94,48.95,48.759,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":126,"volume":704,"transactions":9,"vwap":2109},"2025-07-28",48.893,0.193,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2101,"percent_change":1346,"volume":710,"transactions":9,"vwap":2113},"2025-07-25",48.7,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":1396,"percent_change":2119,"volume":1299,"transactions":9,"vwap":2118},"2025-07-24",48.37,48.54,48.47,0.64,{"date":2121,"open":252,"high":2122,"low":252,"close":2122,"change":2123,"percent_change":1107,"volume":2124,"transactions":9,"vwap":2122},"2025-07-23",48.16,0.345,14000,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2043,"percent_change":1516,"volume":710,"transactions":9,"vwap":2127},"2025-07-22",47.815,{"date":2129,"open":252,"high":252,"low":2130,"close":2130,"change":2131,"percent_change":2101,"volume":724,"transactions":9,"vwap":2130},"2025-07-21",47.985,0.109,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":1085,"volume":710,"transactions":9,"vwap":2134},"2025-07-18",47.876,0.058,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1632,"volume":717,"transactions":9,"vwap":2139},"2025-07-17",47.84,47.818,0.294,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":973,"volume":934,"transactions":9,"vwap":2145},"2025-07-16",47.28,47.56,47.524,0.134,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":843,"volume":801,"transactions":9,"vwap":2151},"2025-07-15",47.605,47.606,47.39,0.2,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":973,"volume":1830,"transactions":9,"vwap":2156},"2025-07-14",47.029999,47.19,0.133,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":918,"transactions":9,"vwap":2161},"2025-07-11",47.163,47.056999,-0.064,-0.14,{"date":2165,"open":2166,"high":2156,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1849,"transactions":9,"vwap":2167},"2025-07-10",47.080002,47.121,-0.012,-0.03,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":1051,"transactions":9,"vwap":2173},"2025-07-09",46.99,47.133,46.91,0.427,0.91,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":545,"volume":836,"transactions":9,"vwap":2181},"2025-07-08",46.77,46.68,46.706,-0.073,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1225,"transactions":9,"vwap":2187},"2025-07-07",46.95,46.69,46.779,-0.366,-0.78,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1854,"volume":710,"transactions":9,"vwap":2192},"2025-07-03",47.145,0.514,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":1681,"volume":1000,"transactions":9,"vwap":2197},"2025-07-02",46.28,46.631,0.352,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1383,"transactions":9,"vwap":2203},"2025-07-01",46.58,46.07,46.279,-0.481,-1.03,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":1396,"percent_change":870,"volume":1122,"transactions":9,"vwap":2209},"2025-06-30",46.59,46.76,46.49,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2213,"change":2216,"percent_change":37,"volume":1606,"transactions":9,"vwap":2213},"2025-06-27",46.45,46.47,46.11,0.336,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":1294,"volume":2223,"transactions":9,"vwap":2221},"2025-06-26",46.02,46.14,46.114,0.342,5300,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":843,"volume":2229,"transactions":9,"vwap":2227},"2025-06-25",45.79,45.772,0.192,117200,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":1232,"percent_change":2234,"volume":1064,"transactions":9,"vwap":2233},"2025-06-24",45.57,45.58,1.36,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1772,"percent_change":2239,"volume":1299,"transactions":9,"vwap":2238},"2025-06-23",44.91,44.97,0.99,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":216,"volume":961,"transactions":9,"vwap":2245},"2025-06-20",44.56,44.61,44.46,44.53,-0.226,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":897,"volume":1614,"transactions":9,"vwap":2250},"2025-06-18",45.07,44.756,-0.094,{"date":2253,"open":2237,"high":208,"low":2254,"close":2255,"change":1516,"percent_change":2256,"volume":2223,"transactions":9,"vwap":2255},"2025-06-17",44.83,44.85,-0.77,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":906,"percent_change":1807,"volume":1822,"transactions":9,"vwap":2261},"2025-06-16",45.09,45.34,45.2,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":511,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-13",44.67,44.69,44.64,44.65,-1.5,20400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":917,"percent_change":2275,"volume":898,"transactions":9,"vwap":2273},"2025-06-12",45.29,45.33,45.27,0.29,{"date":2277,"open":2278,"high":2261,"low":2278,"close":2261,"change":2279,"percent_change":2280,"volume":1000,"transactions":9,"vwap":2261},"2025-06-11",45.14,-0.135,-0.3,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":146,"volume":710,"transactions":9,"vwap":2283},"2025-06-10",45.335,0.173,{"date":2286,"open":2287,"high":2261,"low":2278,"close":2288,"change":2289,"percent_change":1458,"volume":1849,"transactions":9,"vwap":2288},"2025-06-09",45.15,45.162,0.062,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1506,"percent_change":1922,"volume":2295,"transactions":9,"vwap":2294},"2025-06-06",44.94,45.26,45.099998,34700,{"date":2297,"open":2298,"high":2299,"low":2264,"close":2264,"change":2300,"percent_change":933,"volume":2301,"transactions":9,"vwap":2264},"2025-06-05",44.887,45.36,-0.343,10500,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1643,"volume":824,"transactions":9,"vwap":2306},"2025-06-04",45.105,45.0099983,45.013,0.082,{"date":2309,"open":208,"high":208,"low":2310,"close":2311,"change":2312,"percent_change":1650,"volume":2313,"transactions":9,"vwap":2311},"2025-06-03",44.87,44.931,0.361,6700,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":1458,"percent_change":141,"volume":173,"transactions":9,"vwap":2317},"2025-06-02",44.54,44.57,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2054,"volume":1051,"transactions":9,"vwap":2321},"2025-05-30",44.14,44.43,0.047,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":419,"volume":710,"transactions":9,"vwap":2325},"2025-05-29",44.383,0.163,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":597,"percent_change":206,"volume":918,"transactions":9,"vwap":2329},"2025-05-28",44.22,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1830,"transactions":9,"vwap":2333},"2025-05-27",44.23,44.34,1.052,2.43,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2205,"volume":744,"transactions":9,"vwap":2339},"2025-05-23",43.47,43.288,-0.452,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":1458,"percent_change":141,"volume":173,"transactions":9,"vwap":2343},"2025-05-22",43.74,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":795,"percent_change":2349,"volume":836,"transactions":9,"vwap":2348},"2025-05-21",44.17,43.59,43.6,-1.34,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":630,"percent_change":216,"volume":2356,"transactions":9,"vwap":2355},"2025-05-20",44.18,44.32,44.02,44.19,7800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":111,"volume":2362,"transactions":9,"vwap":2360},"2025-05-19",43.51,44.41,-0.003,26700,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":1880,"percent_change":1232,"volume":1000,"transactions":9,"vwap":2366},"2025-05-16",44.33,44.413,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":2280,"volume":1000,"transactions":9,"vwap":2370},"2025-05-15",44.09,44.145,-0.131,{"date":2373,"open":2332,"high":2374,"low":2375,"close":2376,"change":905,"percent_change":1107,"volume":879,"transactions":9,"vwap":2376},"2025-05-14",44.28,44.11,44.276,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":1776,"volume":864,"transactions":9,"vwap":2380},"2025-05-13",43.99,43.96,0.804,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":946,"transactions":9,"vwap":2385},"2025-05-12",43.049999,43.156,1.746,4.22,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":545,"volume":717,"transactions":9,"vwap":2390},"2025-05-09",41.41,-0.067,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":885,"percent_change":1922,"volume":1051,"transactions":9,"vwap":2395},"2025-05-08",41.78,41.477,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1084,"percent_change":287,"volume":1064,"transactions":9,"vwap":2401},"2025-05-07",40.862,41.09,40.83,41.084,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":704,"transactions":9,"vwap":2406},"2025-05-06",40.92,41.080002,41.022999,-0.307,-0.74,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":771,"percent_change":1862,"volume":879,"transactions":9,"vwap":2413},"2025-05-05",41.429,41.59,41.33,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":1233,"volume":1051,"transactions":9,"vwap":2418},"2025-05-02",41.42,41.64,41.57,0.515,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":704,"transactions":9,"vwap":2423},"2025-05-01",41.28,41.055,0.605,1.5,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":1458,"percent_change":151,"volume":2431,"transactions":9,"vwap":2429},"2025-04-30",39.91,40.45,39.77,5200,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2101,"percent_change":1121,"volume":698,"transactions":9,"vwap":2436},"2025-04-29",40.23,40.4,40.31,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":410,"percent_change":2043,"volume":2442,"transactions":9,"vwap":2441},"2025-04-28",39.86,40.14,40.080002,8700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":2448,"percent_change":743,"volume":2124,"transactions":9,"vwap":2446},"2025-04-25",40.049999,40.15,39.99,0.686,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1064,"transactions":9,"vwap":2452},"2025-04-24",39.4,39.464,1.148,3,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1849,"transactions":9,"vwap":2459},"2025-04-23",38.64,38.18,38.316,0.966,2.59,{"date":179,"open":2463,"high":2464,"low":175,"close":2465,"change":2466,"percent_change":870,"volume":809,"transactions":9,"vwap":2465},37.103,37.42,37.35,0.247]