[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"homepage-market-summary":3,"stock-historical-EWJV":127},{"status":4,"indices":5,"watchlist":51,"sectors":52,"benchmarks":108},"success",[6,15,22,29,36,43],{"symbol":7,"name":8,"price":9,"change":10,"pct_change":11,"is_up":12,"sparkline":13,"date":14},"SPX","S&P 500",7722.72,56.27,0.73,true,"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","2026-10-02",{"symbol":16,"name":17,"price":18,"change":19,"pct_change":20,"is_up":12,"sparkline":21,"date":14},"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":23,"name":24,"price":25,"change":26,"pct_change":27,"is_up":12,"sparkline":28,"date":14},"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":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"date":14},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":14},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":49,"sparkline":50,"date":14},"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",[],[53,58,63,68,73,78,83,88,93,98,103],{"name":54,"etf":55,"change":56,"price":57,"is_up":12},"Technology","XLK",1.01,199.81,{"name":59,"etf":60,"change":61,"price":62,"is_up":12},"Financials","XLF",0.06,53.49,{"name":64,"etf":65,"change":66,"price":67,"is_up":49},"Healthcare","XLV",-0.01,166.18,{"name":69,"etf":70,"change":71,"price":72,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":74,"etf":75,"change":76,"price":77,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":79,"etf":80,"change":81,"price":82,"is_up":12},"Energy","XLE",0.4,62.95,{"name":84,"etf":85,"change":86,"price":87,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":89,"etf":90,"change":91,"price":92,"is_up":12},"Materials","XLB",0.66,48.86,{"name":94,"etf":95,"change":96,"price":97,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Comm Services","XLC",0.35,110.32,[109,114,119,123],{"ticker":110,"name":111,"price":112,"change":113,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":115,"name":116,"price":117,"change":118,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":120,"name":121,"price":122,"change":27,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":124,"name":125,"price":126,"change":41,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":128,"total_count":129,"page":20,"page_size":130,"total_pages":20,"summary":131,"data":139},"EWJV",365,1000,{"period_high":132,"period_low":133,"average_volume":134,"total_volume":135,"period_return":136,"latest_close":137,"start_date":138,"end_date":14},50.22,33.24,150399,54895698.529803,45.02,48.51,"2025-04-22",[140,148,159,169,180,190,200,211,222,231,241,251,262,272,282,293,303,312,321,331,340,349,357,367,378,388,399,409,419,430,440,451,461,471,482,492,502,512,522,530,539,548,559,570,581,591,601,609,620,629,639,650,659,668,678,689,700,708,719,728,736,745,754,760,769,777,785,792,801,807,815,823,830,838,846,852,857,864,873,881,890,897,905,913,920,927,935,943,950,957,963,972,979,985,993,1001,1008,1015,1019,1026,1031,1038,1045,1053,1059,1068,1076,1084,1093,1101,1107,1115,1121,1128,1136,1144,1153,1160,1165,1171,1176,1181,1186,1194,1202,1207,1212,1221,1228,1237,1245,1253,1262,1270,1279,1287,1296,1303,1310,1315,1323,1331,1337,1343,1350,1357,1364,1372,1377,1386,1392,1399,1406,1410,1414,1419,1423,1429,1434,1441,1445,1450,1458,1466,1473,1479,1484,1489,1496,1502,1507,1513,1520,1527,1536,1543,1548,1554,1560,1565,1571,1575,1582,1587,1594,1601,1608,1613,1621,1629,1637,1644,1652,1660,1669,1677,1685,1693,1700,1706,1713,1719,1726,1732,1739,1746,1753,1759,1766,1771,1777,1785,1791,1797,1804,1811,1819,1828,1836,1845,1854,1862,1870,1875,1882,1888,1891,1898,1903,1910,1915,1920,1925,1929,1934,1940,1943,1948,1953,1958,1964,1971,1977,1983,1989,1995,2004,2009,2015,2019,2024,2031,2038,2045,2051,2057,2063,2069,2076,2081,2086,2091,2096,2100,2105,2111,2117,2122,2129,2136,2142,2147,2154,2162,2170,2178,2185,2192,2197,2206,2212,2219,2227,2233,2237,2243,2250,2256,2262,2269,2276,2284,2291,2299,2307,2314,2321,2329,2336,2341,2347,2352,2359,2367,2374,2381,2389,2395,2399,2406,2411,2418,2423,2429,2434,2441,2448,2455,2461,2467,2474,2479,2484,2490,2496,2500,2506,2511,2516,2521,2528,2532,2535,2541,2546,2552,2559,2564,2570,2576,2581,2589,2593,2600,2605,2610,2616,2621,2626,2631,2638,2645,2650,2656,2660,2666,2668,2674,2678,2683,2688,2693,2700,2707,2712],{"date":14,"open":141,"high":142,"low":143,"close":137,"change":144,"percent_change":118,"volume":145,"transactions":146,"vwap":147},48.27,48.56,48.13,0.4894,260199.31961,1043,48.3152,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-10-01",48.2,48.3294,47.81,48.0206,-0.4894,-1.01,76395.509877,1134,48.0543,{"date":160,"open":161,"high":162,"low":163,"close":137,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-30",49.05,49.0585,48.45,0.4542,0.95,73543.817483,750,48.7684,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-29",48.17,48.175,47.7801,48.0558,-0.6342,-1.3,60231.053184,1080,47.9936,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-28",48.92,48.5077,48.69,-0.41,-0.84,175140.581874,589,48.7223,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":71,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-25",49.04,49.18,48.73,49.1,2.36,207314.502724,755,48.9991,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-24",48.05,48.1,47.6901,47.97,-0.7,-1.44,203636.558632,1402,48.0592,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-23",48.88,48.91,48.54,48.67,-0.69,-1.4,67587.51388,1050,48.7114,{"date":223,"open":224,"high":225,"low":195,"close":226,"change":76,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-22",49.23,49.455,49.36,0.51,106218.919561,1006,49.2563,{"date":232,"open":233,"high":234,"low":213,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",49.01,49.2,49.11,0.3,0.61,53844.714541,710,49.0779,{"date":242,"open":194,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-18",48.94,48.4592,48.81,-0.85,-1.71,133245.889319,1008,48.7887,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",49.83,49.88,49.58,49.66,0.45,0.91,43529.007555,606,49.6684,{"date":263,"open":264,"high":265,"low":214,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",49.54,49.99,49.21,-0.06,-0.12,136310.52391,1047,49.644,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",49.27,49.35,49.0108,-0.4414,-0.89,104386.889492,799,49.2053,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",49.62,49.8899,49.46,49.7114,-0.4086,-0.82,324788.664267,867,49.6581,{"date":294,"open":295,"high":132,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",49.97,49.94,50.12,1.3308,2.73,108312.841376,892,50.1106,{"date":304,"open":182,"high":193,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",48.7,48.7892,-0.0708,-0.14,174307.704349,1779,48.963,{"date":313,"open":314,"high":314,"low":315,"close":92,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",49.31,48.8,-0.3251,-0.66,138611.985104,829,49.0388,{"date":322,"open":323,"high":264,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",49.51,49.15,49.1851,-0.1349,-0.27,73655.745034,1023,49.3182,{"date":332,"open":274,"high":333,"low":334,"close":335,"change":327,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",49.53,49.215,49.32,-0.54,83977.05027,983,49.3415,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":71,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",49.24,49.73,49.59,2.33,105011.940478,1067,49.4489,{"date":350,"open":351,"high":215,"low":351,"close":352,"change":353,"percent_change":20,"volume":354,"transactions":355,"vwap":356},"2026-09-02",47.9,48.46,0.48,337823.292074,771,48.1857,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":237,"volume":364,"transactions":365,"vwap":366},"2026-09-01",47.95,48.39,47.82,47.98,0.29,171467.067606,754,48.1693,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",47.91,47.977,47.64,47.69,0.04,0.08,50335.709723,775,47.786,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":106,"volume":385,"transactions":386,"vwap":387},"2026-08-28",47.89,48,47.405,47.65,0.1685,180473.191811,914,47.6297,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",47.5,47.5463,47.33,47.4815,0.1315,0.28,93431.068549,619,47.3967,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":66,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",47.4,47.52,47.28,47.35,-0.02,57165.247337,744,47.3502,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":227,"volume":416,"transactions":417,"vwap":418},"2026-08-25",47.38,47.42,47.14,47.36,0.24,63089.065104,715,47.3392,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",47.08,47.2299,46.9303,47.12,-0.17,-0.36,247650.96784,546,47.0394,{"date":431,"open":432,"high":411,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",47.23,47.17,47.29,0.8,1.72,24407.746389,469,47.2471,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",46.67,46.7799,46.41,46.49,-0.11,-0.24,73334.291079,761,46.5535,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":185,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",47.01,47.09,46.425,46.6,-0.87,148043.653184,694,46.7445,{"date":462,"open":463,"high":464,"low":465,"close":453,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",47.57,47.73,46.9,-0.8665,-1.81,159242.408419,1598,47.2109,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",47.8,48.0399,47.74,47.8765,-0.1428,-0.3,52957.476239,886,47.8918,{"date":483,"open":484,"high":485,"low":351,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",48.14,48.2776,48.0193,-0.1653,-0.34,98785.807923,881,48.0037,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":101,"volume":499,"transactions":500,"vwap":501},"2026-08-13",48.11,48.36,48.06,48.1846,0.1846,124834.024878,596,48.1872,{"date":503,"open":504,"high":505,"low":506,"close":381,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",48.04,48.1573,47.8312,0.545,1.15,188090.2489,765,47.9667,{"date":513,"open":383,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",47.78,47.3901,47.455,0.105,0.22,263305.450836,736,47.5077,{"date":523,"open":402,"high":524,"low":525,"close":404,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":382},"2026-08-10",47.66,47.31,-0.79,-1.64,60141.675072,872,{"date":531,"open":494,"high":532,"low":533,"close":484,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",48.2587,47.88,0.56,1.18,29852.278928,568,48.0621,{"date":540,"open":541,"high":533,"low":542,"close":543,"change":544,"percent_change":508,"volume":545,"transactions":546,"vwap":547},"2026-08-06",47.54,47.4367,47.58,0.54,39222.180393,648,47.6241,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",47.39,47.75,47.005,47.04,0.3237,0.69,487066.768866,1172,47.152,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",46.32,46.8087,46.18,46.7163,0.3163,0.68,375372.959661,711,46.5139,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",46.43,46.7206,46.36,46.4,-0.22,-0.47,76366.674242,1037,46.489,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":229,"vwap":590},"2026-07-31",46.53,46.8,46.16,46.62,-0.44,-0.93,272028.936025,46.344,{"date":592,"open":593,"high":454,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",45.8,45.78,47.06,1.3,2.84,96171.282944,1166,46.7719,{"date":602,"open":603,"high":445,"low":604,"close":605,"change":446,"percent_change":447,"volume":606,"transactions":607,"vwap":608},"2026-07-29",45.94,45.615,45.76,104281.021165,1217,45.9204,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",45.66,46.045,45.54,45.87,-0.685,-1.47,163985.364747,643,45.8114,{"date":621,"open":586,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":146,"vwap":628},"2026-07-27",46.7,46.145,46.555,0.365,0.79,88415.054149,46.3723,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":257,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",46.14,46.48,46.09,46.19,0.98,413805.300769,1052,46.3394,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",45.93,46.05,45.55,45.74,-0.31,-0.67,76849.876713,815,45.713,{"date":651,"open":652,"high":653,"low":652,"close":642,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",45.99,46.25,0.03,0.07,111902.968811,565,46.0681,{"date":660,"open":593,"high":634,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",45.75,46.02,1.1053,2.46,533034.540055,492,45.8086,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":374,"volume":675,"transactions":676,"vwap":677},"2026-07-20",44.99,45.16,44.86,44.9147,0.0347,14933.023012,419,44.9972,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",44.48,44.92,44.32,44.88,-0.74,-1.62,59059.346449,816,44.6107,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",45.73,45.89,45.51,45.62,-0.56,-1.21,40521.662338,625,45.6762,{"date":701,"open":653,"high":702,"low":703,"close":563,"change":704,"percent_change":66,"volume":705,"transactions":706,"vwap":707},"2026-07-15",46.3,45.85,-0.0035,454098.079725,1452,46.2281,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",46.31,46.635,46.1,46.1835,0.5135,1.12,409273.104004,654,46.2945,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":289,"volume":725,"transactions":726,"vwap":727},"2026-07-13",45.92,45.575,45.67,-0.378,175228.981324,717,45.6778,{"date":729,"open":692,"high":730,"low":691,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":731},"2026-07-10",46.15,46.048,0.698,1.54,251700,null,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":735,"vwap":741},"2026-07-09",45.29,45.63,45.23,45.35,-0.019,-0.04,1130700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":735,"vwap":750},"2026-07-08",45.040001,45.37,44.82,45.369,-0.191,-0.42,83200,{"date":755,"open":614,"high":756,"low":757,"close":758,"change":695,"percent_change":696,"volume":759,"transactions":735,"vwap":758},"2026-07-07",46.080002,45.47,45.56,99000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":735,"vwap":765},"2026-07-06",45.88,46.224,45.86,46.12,0.97,2.15,88500,{"date":770,"open":741,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":735,"vwap":773},"2026-07-02",45.68,44.79,45.15,0.682,1.53,50300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":508,"volume":784,"transactions":735,"vwap":782},"2026-07-01",44.43,44.75,44.35,44.468,0.506,254500,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":488,"volume":791,"transactions":735,"vwap":789},"2026-06-30",43.81,44.127,43.962,-0.148,77400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":735,"vwap":797},"2026-06-29",44.16,44.23,43.82,44.11,-0.225,-0.51,90800,{"date":802,"open":781,"high":803,"low":794,"close":804,"change":625,"percent_change":805,"volume":806,"transactions":735,"vwap":804},"2026-06-26",44.6,44.335,0.83,45000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":743,"percent_change":813,"volume":814,"transactions":735,"vwap":812},"2026-06-25",44.21,44.305,43.86,43.97,-0.09,82600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":488,"volume":822,"transactions":735,"vwap":820},"2026-06-24",44.14,44.263,43.88,44.0099983,-0.15,417900,{"date":824,"open":825,"high":779,"low":826,"close":794,"change":827,"percent_change":828,"volume":829,"transactions":735,"vwap":794},"2026-06-23",44.15,43.96,-1.376,-3.02,62000,{"date":831,"open":611,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":735,"vwap":834},"2026-06-22",45.83,45.41,45.536,-0.114,-0.25,127300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":81,"percent_change":844,"volume":845,"transactions":735,"vwap":843},"2026-06-18",46.040001,46.11,45.535,45.65,0.88,120400,{"date":847,"open":613,"high":692,"low":848,"close":849,"change":268,"percent_change":850,"volume":851,"transactions":735,"vwap":849},"2026-06-17",45.235,45.25,-0.26,49800,{"date":853,"open":854,"high":693,"low":854,"close":748,"change":373,"percent_change":855,"volume":856,"transactions":735,"vwap":748},"2026-06-16",45.27,0.09,104600,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":655,"percent_change":862,"volume":863,"transactions":735,"vwap":861},"2026-06-15",45.57,45.19,45.33,0.15,92200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":735,"vwap":869},"2026-06-12",45.18,45.4,44.891,45.26,0.05,0.11,38000,{"date":874,"open":875,"high":876,"low":794,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":735,"vwap":877},"2026-06-11",44.34,45.289,45.21,1.09,2.47,99100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":735,"vwap":886},"2026-06-10",44.28,44.735,44.060001,44.12,-0.64,-1.43,94700,{"date":891,"open":869,"high":892,"low":893,"close":894,"change":895,"percent_change":587,"volume":896,"transactions":735,"vwap":894},"2026-06-09",45.545,44.39,44.76,-0.2,312400,{"date":898,"open":773,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":735,"vwap":901},"2026-06-08",45.3,44.89,44.96,0.41,0.92,149800,{"date":906,"open":907,"high":771,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":735,"vwap":909},"2026-06-05",45.58,44.435,44.55,-1.27,-2.77,46000,{"date":914,"open":644,"high":915,"low":916,"close":917,"change":862,"percent_change":918,"volume":919,"transactions":735,"vwap":917},"2026-06-04",45.9,45.6,45.82,0.33,110000,{"date":921,"open":922,"high":923,"low":859,"close":723,"change":924,"percent_change":925,"volume":926,"transactions":735,"vwap":723},"2026-06-03",45.81,45.84,0.123,0.27,62300,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":735,"vwap":931},"2026-06-02",45.09,45.635,45.547,0.319,0.71,69600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":887,"volume":942,"transactions":735,"vwap":940},"2026-06-01",45.22,45.439,45,45.228,-0.292,138400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":871,"percent_change":415,"volume":949,"transactions":735,"vwap":948},"2026-05-29",45.44,45.718,45.32,45.52,90300,{"date":951,"open":952,"high":948,"low":953,"close":833,"change":954,"percent_change":955,"volume":956,"transactions":735,"vwap":833},"2026-05-28",45.029999,44.93,0.206,0.46,146300,{"date":958,"open":861,"high":861,"low":952,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":735,"vwap":959},"2026-05-27",45.204,-0.451,-0.99,133500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":735,"vwap":968},"2026-05-26",45.79,45.805,45.5,45.655,0.465,1.03,71200,{"date":973,"open":974,"high":975,"low":939,"close":860,"change":976,"percent_change":977,"volume":978,"transactions":735,"vwap":860},"2026-05-22",45.12,45.42,-0.03,-0.07,359400,{"date":980,"open":780,"high":741,"low":981,"close":937,"change":982,"percent_change":983,"volume":984,"transactions":735,"vwap":937},"2026-05-21",44.65,-0.106,-0.23,43100,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":735,"vwap":989},"2026-05-20",44.66,45.48,45.326,0.398,0.89,64200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":268,"volume":1000,"transactions":735,"vwap":998},"2026-05-19",44.84,45.208,44.74,44.928,-0.052,29300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1003,"change":1006,"percent_change":1007,"volume":872,"transactions":735,"vwap":1003},"2026-05-18",44.98,45.095001,44.62,-0.13,-0.29,{"date":1009,"open":740,"high":1010,"low":747,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":735,"vwap":1011},"2026-05-15",45.31,45.11,-0.33,-0.73,184700,{"date":1016,"open":613,"high":1017,"low":947,"close":945,"change":66,"percent_change":405,"volume":1018,"transactions":735,"vwap":945},"2026-05-14",45.59,94200,{"date":1020,"open":861,"high":916,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":735,"vwap":1022},"2026-05-13",45.14,45.45,0.57,1.27,239400,{"date":1027,"open":900,"high":1028,"low":1029,"close":683,"change":81,"percent_change":41,"volume":1030,"transactions":735,"vwap":683},"2026-05-12",44.97,44.54,159100,{"date":1032,"open":1033,"high":987,"low":1034,"close":680,"change":1035,"percent_change":1036,"volume":1037,"transactions":735,"vwap":680},"2026-05-11",44.42,44.41,0.26,0.59,642600,{"date":1039,"open":1040,"high":893,"low":1041,"close":1042,"change":1043,"percent_change":902,"volume":1044,"transactions":735,"vwap":1042},"2026-05-08",44.2,44.080002,44.22,0.18,220300,{"date":1046,"open":1033,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":735,"vwap":1049},"2026-05-07",44.69,43.95,44.040001,-0.49,-1.1,53400,{"date":1054,"open":883,"high":987,"low":809,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":735,"vwap":1055},"2026-05-06",44.53,1.122,2.58,1239700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":735,"vwap":1064},"2026-05-05",43.16,43.455,43.13,43.408,0.518,1.21,71600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":268,"percent_change":1074,"volume":1075,"transactions":735,"vwap":1073},"2026-05-04",43.11,43.5,42.72,42.89,-0.28,110200,{"date":1077,"open":1078,"high":1071,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":735,"vwap":1080},"2026-05-01",43.099998,42.98,43.0099983,-0.45,-1.04,143000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":735,"vwap":1089},"2026-04-30",42.97,43.615,42.78,43.46,1.277,3.03,97200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":735,"vwap":1097},"2026-04-29",42.48,41.97,42.183,-0.417,-0.98,185200,{"date":1102,"open":1103,"high":1073,"low":1104,"close":1105,"change":101,"percent_change":41,"volume":1106,"transactions":735,"vwap":1105},"2026-04-28",42.74,42.53,42.6,317900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":655,"percent_change":1113,"volume":1114,"transactions":735,"vwap":1112},"2026-04-27",42.37,42.59,42.2,42.22,0.17,74500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":308,"percent_change":1012,"volume":1120,"transactions":735,"vwap":1117},"2026-04-24",42.15,42.32,41.96,93000,{"date":1122,"open":1123,"high":1072,"low":1124,"close":1125,"change":836,"percent_change":1126,"volume":1127,"transactions":735,"vwap":1125},"2026-04-23",42.55,41.93,42.29,-0.59,103100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":983,"volume":1135,"transactions":735,"vwap":1133},"2026-04-22",42.64,42.71,42.33,42.54,-0.1,254300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1130,"change":1141,"percent_change":1142,"volume":1143,"transactions":735,"vwap":1130},"2026-04-21",43.29,43.38,42.61,-1.324,-3.01,113500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":735,"vwap":1149},"2026-04-20",44,44.099998,43.745,43.964,-0.496,-1.12,51700,{"date":1154,"open":809,"high":1155,"low":809,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":735,"vwap":1156},"2026-04-17",44.81,44.46,0.36,0.82,175400,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1147,"change":66,"percent_change":405,"volume":1164,"transactions":735,"vwap":1147},"2026-04-16",44.4,43.98,242300,{"date":1166,"open":1167,"high":1168,"low":1163,"close":797,"change":977,"percent_change":1169,"volume":1170,"transactions":735,"vwap":797},"2026-04-15",44.13,44.19,-0.16,77800,{"date":1172,"open":826,"high":1173,"low":826,"close":1174,"change":1043,"percent_change":902,"volume":1175,"transactions":735,"vwap":1174},"2026-04-14",44.38,44.18,330400,{"date":1177,"open":1178,"high":885,"low":1179,"close":1146,"change":374,"percent_change":1043,"volume":1180,"transactions":735,"vwap":1146},"2026-04-13",43.34,43.19,37700,{"date":1182,"open":787,"high":1041,"low":1183,"close":1184,"change":1007,"percent_change":317,"volume":1185,"transactions":735,"vwap":1184},"2026-04-10",43.711,43.92,84900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":809,"change":1191,"percent_change":1192,"volume":1193,"transactions":735,"vwap":809},"2026-04-09",43.79,44.45,43.57,-0.65,-1.45,82000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":672,"change":1199,"percent_change":1200,"volume":1201,"transactions":735,"vwap":672},"2026-04-08",44.94,45.099998,44.61,1.81,4.2,316800,{"date":1203,"open":1088,"high":1204,"low":1125,"close":1205,"change":1006,"percent_change":478,"volume":1206,"transactions":735,"vwap":1205},"2026-04-07",43.14,43.049999,129400,{"date":1208,"open":1103,"high":1209,"low":1103,"close":1210,"change":871,"percent_change":1035,"volume":1211,"transactions":735,"vwap":1210},"2026-04-06",43.31,43.18,107200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":735,"vwap":1217},"2026-04-02",42.42,43.28,42.28,43.07,-0.55,-1.26,116400,{"date":1222,"open":1223,"high":1224,"low":1071,"close":1225,"change":165,"percent_change":1226,"volume":1227,"transactions":735,"vwap":1225},"2026-04-01",43.74,44.049999,43.62,2.23,164700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":735,"vwap":1233},"2026-03-31",41.73,42.69,41.55,42.67,1.44,3.49,79900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":363,"volume":1244,"transactions":735,"vwap":1242},"2026-03-30",41.77,41.91,41.11,41.23,0.12,115300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1241,"change":1250,"percent_change":1251,"volume":1252,"transactions":735,"vwap":1241},"2026-03-27",41.47,41.62,41.0099983,-0.46,-1.11,114700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":735,"vwap":1258},"2026-03-26",42.0099983,42.27,41.51,41.57,-0.718,-1.7,143300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1185,"transactions":735,"vwap":1267},"2026-03-25",42.5,42.57,42.19,42.288,0.628,1.51,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":735,"vwap":1275},"2026-03-24",41.52,41.99,41.4,41.66,0.13,0.31,133200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":766,"percent_change":1285,"volume":1286,"transactions":735,"vwap":1284},"2026-03-23",41.49,42.09,41.145,41.53,2.39,288900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":735,"vwap":1292},"2026-03-20",41.67,41.8,40.41,40.56,-1.15,-2.76,241600,{"date":1297,"open":1298,"high":1096,"low":1299,"close":1300,"change":836,"percent_change":1301,"volume":1302,"transactions":735,"vwap":1300},"2026-03-19",41.060001,40.9,41.71,-0.6,165700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1119,"change":447,"percent_change":1308,"volume":1309,"transactions":735,"vwap":1119},"2026-03-18",42.3,42.44,41.92,-0.57,239100,{"date":1311,"open":1312,"high":1104,"low":1313,"close":1111,"change":1276,"percent_change":1277,"volume":1314,"transactions":735,"vwap":1111},"2026-03-17",42.39,42.12,123700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1158,"percent_change":1321,"volume":1322,"transactions":735,"vwap":1320},"2026-03-16",41.75,42.13,41.7,42.07,1.99,291100,{"date":1324,"open":1325,"high":1240,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":735,"vwap":1327},"2026-03-13",41.69,41.185,41.25,-0.43,-1.03,300300,{"date":1332,"open":1318,"high":1318,"low":1333,"close":1334,"change":961,"percent_change":1335,"volume":1336,"transactions":735,"vwap":1334},"2026-03-12",41.41,41.68,-2.32,217000,{"date":1338,"open":1339,"high":1340,"low":1216,"close":1233,"change":1328,"percent_change":1341,"volume":1342,"transactions":735,"vwap":1233},"2026-03-11",42.4,42.87,-1,113200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1078,"change":257,"percent_change":1348,"volume":1349,"transactions":735,"vwap":1078},"2026-03-10",43.23,43.895,42.892,1.06,374000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":902,"percent_change":766,"volume":1356,"transactions":735,"vwap":1355},"2026-03-09",41.78,42.7,41.38,42.65,453800,{"date":1358,"open":1359,"high":1339,"low":1240,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":735,"vwap":1360},"2026-03-06",42.099998,42.24,-0.53,-1.24,206400,{"date":1365,"open":1061,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":735,"vwap":1368},"2026-03-05",43.3,42.35,42.77,-1.19,-2.71,561000,{"date":1373,"open":1071,"high":885,"low":1374,"close":826,"change":1375,"percent_change":1024,"volume":1376,"transactions":735,"vwap":826},"2026-03-04",43.39,0.55,588000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":735,"vwap":1382},"2026-03-03",42.342,43.69,42.080002,43.41,-1.68,-3.73,515400,{"date":1387,"open":1388,"high":861,"low":1055,"close":929,"change":1389,"percent_change":1390,"volume":1391,"transactions":735,"vwap":929},"2026-03-02",44.584,-1.09,-2.36,332500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":563,"change":425,"percent_change":1397,"volume":1398,"transactions":735,"vwap":563},"2026-02-27",46.45,46.55,46.125,-0.37,268400,{"date":1400,"open":1401,"high":445,"low":1402,"close":1403,"change":1404,"percent_change":902,"volume":1405,"transactions":735,"vwap":1403},"2026-02-26",46.28,46.07,46.35,0.19,229300,{"date":1407,"open":915,"high":1408,"low":764,"close":585,"change":101,"percent_change":805,"volume":1409,"transactions":735,"vwap":585},"2026-02-25",46.2,278800,{"date":1411,"open":693,"high":1412,"low":867,"close":594,"change":895,"percent_change":1328,"volume":1413,"transactions":735,"vwap":594},"2026-02-24",45.96,111800,{"date":1415,"open":1416,"high":575,"low":603,"close":1417,"change":66,"percent_change":405,"volume":1418,"transactions":735,"vwap":1417},"2026-02-23",46.21,45.98,147700,{"date":1420,"open":1017,"high":841,"low":1421,"close":652,"change":308,"percent_change":478,"volume":1422,"transactions":735,"vwap":652},"2026-02-20",45.388,157300,{"date":1424,"open":840,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1427,"volume":1428,"transactions":735,"vwap":1425},"2026-02-19",46.13,45.908,0,270600,{"date":1430,"open":1431,"high":632,"low":1432,"close":1425,"change":850,"percent_change":695,"volume":1433,"transactions":735,"vwap":1425},"2026-02-18",46.23,46.029999,280700,{"date":1435,"open":563,"high":583,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":735,"vwap":1437},"2026-02-17",45.91,46.39,-1.18,-2.48,558400,{"date":1442,"open":404,"high":524,"low":1443,"close":463,"change":518,"percent_change":955,"volume":1444,"transactions":735,"vwap":463},"2026-02-13",47.115,210900,{"date":1446,"open":1447,"high":372,"low":1448,"close":404,"change":1404,"percent_change":81,"volume":1449,"transactions":735,"vwap":404},"2026-02-12",47.47,47.2,587600,{"date":1451,"open":1452,"high":1453,"low":584,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":735,"vwap":1454},"2026-02-11",47.080002,47.27,47.16,0.5,1.07,920200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":113,"percent_change":1464,"volume":1465,"transactions":735,"vwap":1463},"2026-02-10",46.85,47.02,46.57,46.66,1.61,466600,{"date":1467,"open":948,"high":1468,"low":1469,"close":721,"change":1470,"percent_change":1471,"volume":1472,"transactions":735,"vwap":721},"2026-02-09",46,45.46,0.6,1.32,334600,{"date":1474,"open":1475,"high":867,"low":1475,"close":947,"change":1476,"percent_change":1477,"volume":1478,"transactions":735,"vwap":947},"2026-02-06",44.85,1.62,3.71,215000,{"date":1480,"open":796,"high":1146,"low":1481,"close":1482,"change":799,"percent_change":1293,"volume":1483,"transactions":735,"vwap":1482},"2026-02-05",43.66,43.7,203100,{"date":1485,"open":794,"high":1486,"low":797,"close":809,"change":626,"percent_change":1487,"volume":1488,"transactions":735,"vwap":809},"2026-02-04",44.51,1.82,344700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1158,"percent_change":1494,"volume":1495,"transactions":735,"vwap":1492},"2026-02-03",42.9,43.42,42.83,1.92,606400,{"date":1497,"open":1498,"high":1499,"low":1318,"close":1105,"change":655,"percent_change":1500,"volume":1501,"transactions":735,"vwap":1105},"2026-02-02",42.23,42.62,0.16,157800,{"date":1503,"open":1504,"high":1131,"low":1505,"close":1104,"change":267,"percent_change":308,"volume":1506,"transactions":735,"vwap":1104},"2026-01-30",42.63,42.31,287600,{"date":1508,"open":1306,"high":1233,"low":1509,"close":1110,"change":1510,"percent_change":1511,"volume":1512,"transactions":735,"vwap":1110},"2026-01-29",42.029999,0.87,2.09,129800,{"date":1514,"open":1334,"high":1515,"low":1272,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":735,"vwap":1516},"2026-01-28",41.86,41.72,-0.527,-1.25,189700,{"date":1521,"open":1117,"high":1367,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":735,"vwap":1523},"2026-01-27",42.108,42.247,0.478,1.14,365600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":735,"vwap":1532},"2026-01-26",41.81,42,41.74,41.769,0.008,0.02,175500,{"date":1537,"open":1257,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1302,"transactions":735,"vwap":1540},"2026-01-23",41.85,41.46,41.761,-0.079,-0.19,{"date":1544,"open":1538,"high":1545,"low":1319,"close":1546,"change":1427,"percent_change":1427,"volume":1547,"transactions":735,"vwap":1546},"2026-01-22",41.94,41.84,310700,{"date":1549,"open":1247,"high":1550,"low":1551,"close":1546,"change":96,"percent_change":1552,"volume":1553,"transactions":735,"vwap":1546},"2026-01-21",41.95,41.465,0.77,260500,{"date":1555,"open":1319,"high":1529,"low":1556,"close":1272,"change":1557,"percent_change":1558,"volume":1559,"transactions":735,"vwap":1272},"2026-01-20",41.471,-0.92,-2.17,247900,{"date":1561,"open":1367,"high":1562,"low":1305,"close":1306,"change":1563,"percent_change":227,"volume":1564,"transactions":735,"vwap":1306},"2026-01-16",42.45,0.216,142100,{"date":1566,"open":1567,"high":1265,"low":1111,"close":1568,"change":1569,"percent_change":227,"volume":1570,"transactions":735,"vwap":1568},"2026-01-15",42.51,42.224,0.214,105800,{"date":1572,"open":1273,"high":1266,"low":1307,"close":1255,"change":1573,"percent_change":844,"volume":1574,"transactions":735,"vwap":1255},"2026-01-14",0.367,754500,{"date":1576,"open":1352,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":446,"volume":1581,"transactions":735,"vwap":1579},"2026-01-13",41.82,41.58,41.643,-0.047,215300,{"date":1583,"open":1317,"high":1529,"low":1584,"close":1325,"change":1043,"percent_change":1585,"volume":1586,"transactions":735,"vwap":1325},"2026-01-12",41.63,0.43,150000,{"date":1588,"open":1589,"high":1275,"low":1590,"close":1257,"change":1591,"percent_change":1592,"volume":1593,"transactions":735,"vwap":1257},"2026-01-09",41.29,41.19,0.765,1.88,115100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":101,"volume":1600,"transactions":735,"vwap":1598},"2026-01-08",40.5,40.78,40.745,0.155,79200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":976,"percent_change":977,"volume":1607,"transactions":735,"vwap":1606},"2026-01-07",40.68,40.7,40.525,40.59,86500,{"date":1609,"open":1604,"high":1597,"low":1610,"close":1611,"change":977,"percent_change":425,"volume":1612,"transactions":735,"vwap":1611},"2026-01-06",40.58,40.62,156500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":626,"percent_change":1619,"volume":1620,"transactions":735,"vwap":1618},"2026-01-05",40.28,40.71,40.24,40.69,1.98,104700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":257,"volume":1628,"transactions":735,"vwap":1626},"2026-01-02",40,40.099998,39.72,39.9,0.178,115500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":836,"volume":1636,"transactions":735,"vwap":1634},"2025-12-31",39.77,39.82,39.614,39.722,-0.101,480000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":268,"volume":1643,"transactions":735,"vwap":1641},"2025-12-30",39.95,39.815,39.823,-0.048,63900,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":735,"vwap":1648},"2025-12-29",39.74,39.91,39.871,0.176,0.44,70900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1134,"volume":1659,"transactions":735,"vwap":1657},"2025-12-26",39.66,39.75,39.59,39.695,-0.041,88600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":735,"vwap":1665},"2025-12-24",39.67,39.795,39.605,39.736,-0.129,-0.32,46500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1510,"volume":1676,"transactions":735,"vwap":1674},"2025-12-23",39.93,40.029999,39.8,39.865,0.344,52000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":742,"percent_change":1683,"volume":1684,"transactions":735,"vwap":1682},"2025-12-22",39.44,39.558,39.335,39.521,-0.05,51300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":889,"transactions":735,"vwap":1690},"2025-12-19",39.53,39.69,39.525,39.54,0.21,0.53,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1043,"percent_change":955,"volume":1699,"transactions":735,"vwap":1698},"2025-12-18",39.49,39.57,39.3,39.33,88900,{"date":1701,"open":1702,"high":1687,"low":1703,"close":1703,"change":1704,"percent_change":176,"volume":1705,"transactions":735,"vwap":1703},"2025-12-17",39.46,39.15,-0.516,89600,{"date":1707,"open":1671,"high":1671,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":735,"vwap":1709},"2025-12-16",39.585,39.666,-2.354,-5.6,90600,{"date":1714,"open":1715,"high":1716,"low":1240,"close":1717,"change":1470,"percent_change":1718,"volume":856,"transactions":735,"vwap":1717},"2025-12-15",42.16,42.17,42.02,1.45,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1404,"percent_change":955,"volume":1725,"transactions":735,"vwap":1724},"2025-12-12",41.5,41.6,41.195,41.42,82700,{"date":1727,"open":1728,"high":1333,"low":1728,"close":1242,"change":1729,"percent_change":1730,"volume":1731,"transactions":735,"vwap":1242},"2025-12-11",41.13,0.253,0.62,160000,{"date":1733,"open":1734,"high":1241,"low":1735,"close":1736,"change":1737,"percent_change":508,"volume":1738,"transactions":735,"vwap":1736},"2025-12-10",40.67,40.619,40.977,0.467,48900,{"date":1740,"open":1606,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1277,"volume":1745,"transactions":735,"vwap":1743},"2025-12-09",40.74,40.48,40.51,0.125,33500,{"date":1747,"open":1610,"high":1734,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":735,"vwap":1749},"2025-12-08",40.35,40.385,-0.158,-0.39,35200,{"date":1754,"open":1606,"high":1755,"low":1596,"close":1756,"change":1757,"percent_change":1169,"volume":1758,"transactions":735,"vwap":1756},"2025-12-05",40.676,40.543,-0.067,129200,{"date":1760,"open":1618,"high":1761,"low":1596,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":735,"vwap":1762},"2025-12-04",40.858,40.61,0.525,1.31,56800,{"date":1767,"open":1673,"high":1624,"low":1673,"close":1768,"change":1769,"percent_change":850,"volume":1770,"transactions":735,"vwap":1768},"2025-12-03",40.084999,-0.105,27900,{"date":1772,"open":1615,"high":1773,"low":1624,"close":1774,"change":1775,"percent_change":61,"volume":1776,"transactions":735,"vwap":1774},"2025-12-02",40.31,40.19,0.025,60200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":426,"volume":1784,"transactions":735,"vwap":1782},"2025-12-01",40.14,40.39,40.049999,40.165,-0.145,30700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1773,"change":1683,"percent_change":268,"volume":1790,"transactions":735,"vwap":1773},"2025-11-28",40.13,40.36,40.12,132000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1788,"change":1795,"percent_change":436,"volume":1796,"transactions":735,"vwap":1788},"2025-11-26",40.0099983,40.4,0.683,43800,{"date":1798,"open":1799,"high":1688,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1185,"transactions":735,"vwap":1801},"2025-11-25",39.36,39.28,39.677,0.133,0.34,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":11,"volume":1810,"transactions":735,"vwap":1807},"2025-11-24",39.22,39.544,39.14,0.285,19500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":879,"volume":1818,"transactions":735,"vwap":1816},"2025-11-21",38.99,39.4,38.9,39.259,0.948,424500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":735,"vwap":1824},"2025-11-20",38.95,39.099998,38.29,38.311,-0.624,-1.6,47600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1500,"volume":1835,"transactions":735,"vwap":1833},"2025-11-19",38.86,39.112,38.83,38.935,0.061,36100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":735,"vwap":1841},"2025-11-18",38.81,38.98,38.68,38.874,-0.693,-1.75,234900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":735,"vwap":1850},"2025-11-17",39.89,39.98,39.41,39.567,-0.745,-1.85,103400,{"date":1855,"open":1856,"high":1780,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":735,"vwap":1858},"2025-11-14",40.16,40.137,40.312,0.651,1.64,194900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1369,"volume":1869,"transactions":735,"vwap":1867},"2025-11-13",40.040001,40.07,39.63,39.661,-0.479,231800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1779,"change":1157,"percent_change":41,"volume":1152,"transactions":735,"vwap":1779},"2025-11-12",39.99,40.21,39.965,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":61,"percent_change":862,"volume":1881,"transactions":735,"vwap":1880},"2025-11-11",39.61,39.838,39.603,39.78,30100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1625,"change":1043,"percent_change":955,"volume":1887,"transactions":735,"vwap":1625},"2025-11-10",39.56,39.765,39.5,30200,{"date":1889,"open":1806,"high":1690,"low":1890,"close":1690,"change":1404,"percent_change":353,"volume":1405,"transactions":735,"vwap":1690},"2025-11-07",39.12,{"date":1892,"open":1849,"high":1893,"low":1894,"close":1895,"change":76,"percent_change":1896,"volume":1897,"transactions":735,"vwap":1895},"2025-11-06",39.469,39.17,39.35,0.64,36800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1822,"change":267,"percent_change":821,"volume":1745,"transactions":735,"vwap":1822},"2025-11-05",39,39.215,38.983,{"date":1904,"open":1905,"high":1906,"low":1822,"close":1907,"change":1908,"percent_change":1250,"volume":1909,"transactions":735,"vwap":1907},"2025-11-04",39.2,39.365,39.16,-0.18,290400,{"date":1911,"open":1849,"high":1849,"low":1912,"close":1913,"change":654,"percent_change":374,"volume":1914,"transactions":735,"vwap":1913},"2025-11-03",39.21,39.34,170200,{"date":1916,"open":1702,"high":1917,"low":1806,"close":1918,"change":813,"percent_change":983,"volume":1919,"transactions":735,"vwap":1918},"2025-10-31",39.52,39.31,24400,{"date":1921,"open":1922,"high":1923,"low":1895,"close":1814,"change":61,"percent_change":862,"volume":1924,"transactions":735,"vwap":1814},"2025-10-30",39.38,39.6,44900,{"date":1926,"open":1687,"high":1866,"low":1808,"close":1913,"change":1126,"percent_change":1927,"volume":1928,"transactions":735,"vwap":1913},"2025-10-29",-1.48,66100,{"date":1930,"open":1847,"high":1931,"low":1932,"close":1671,"change":1243,"percent_change":236,"volume":1933,"transactions":735,"vwap":1671},"2025-10-28",40.028,39.775,256000,{"date":1935,"open":1626,"high":1626,"low":1936,"close":1937,"change":1938,"percent_change":34,"volume":1939,"transactions":735,"vwap":1937},"2025-10-27",39.7,39.81,0.47,138500,{"date":1941,"open":1698,"high":1814,"low":1905,"close":1913,"change":1113,"percent_change":1585,"volume":1942,"transactions":735,"vwap":1913},"2025-10-24",34100,{"date":1944,"open":1890,"high":1945,"low":1946,"close":1894,"change":1134,"percent_change":836,"volume":1947,"transactions":735,"vwap":1894},"2025-10-23",39.29,39.11,34500,{"date":1949,"open":1945,"high":1799,"low":1950,"close":1951,"change":1134,"percent_change":836,"volume":1952,"transactions":735,"vwap":1951},"2025-10-22",39.084999,39.27,245900,{"date":1954,"open":1913,"high":1679,"low":1955,"close":1956,"change":1007,"percent_change":1013,"volume":1957,"transactions":735,"vwap":1956},"2025-10-21",39.222,39.37,62800,{"date":1959,"open":1679,"high":1960,"low":1679,"close":1654,"change":1961,"percent_change":1962,"volume":1963,"transactions":735,"vwap":1654},"2025-10-20",39.79,0.7,1.8,42200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":374,"percent_change":1691,"volume":1970,"transactions":735,"vwap":1969},"2025-10-17",38.88,39.0099983,38.78,38.96,29500,{"date":1972,"open":1973,"high":1900,"low":1974,"close":1966,"change":862,"percent_change":1975,"volume":1976,"transactions":735,"vwap":1966},"2025-10-16",38.94,38.67,0.39,48100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1979,"change":1585,"percent_change":715,"volume":1982,"transactions":735,"vwap":1979},"2025-10-15",38.73,38.87,38.55,77000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":27,"percent_change":596,"volume":934,"transactions":735,"vwap":1988},"2025-10-14",37.83,38.41,37.78,38.3,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":918,"percent_change":844,"volume":926,"transactions":735,"vwap":1994},"2025-10-13",37.88,37.91,37.645,37.81,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":735,"vwap":2000},"2025-10-10",38.0099983,38.19,37.414,37.48,-1.38,-3.55,104100,{"date":2005,"open":2006,"high":1703,"low":2007,"close":1830,"change":821,"percent_change":2008,"volume":1143,"transactions":735,"vwap":1830},"2025-10-09",39.13,38.814,-0.38,{"date":2010,"open":1907,"high":2011,"low":2012,"close":1967,"change":1542,"percent_change":2013,"volume":2014,"transactions":735,"vwap":1967},"2025-10-08",39.19,38.92,-0.48,46900,{"date":2016,"open":1695,"high":1695,"low":2017,"close":1905,"change":185,"percent_change":1082,"volume":2018,"transactions":735,"vwap":1905},"2025-10-07",39.18,51400,{"date":2020,"open":1690,"high":1880,"low":2021,"close":1877,"change":2022,"percent_change":1938,"volume":2023,"transactions":735,"vwap":1877},"2025-10-06",39.45,0.185,169600,{"date":2025,"open":2026,"high":1690,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1600,"transactions":735,"vwap":2028},"2025-10-03",39.32,39.305,39.425,0.845,2.19,{"date":2032,"open":2033,"high":2034,"low":1981,"close":2035,"change":2036,"percent_change":2013,"volume":2037,"transactions":735,"vwap":2035},"2025-10-02",38.76,38.899,38.58,-0.187,193300,{"date":2039,"open":2040,"high":1890,"low":2041,"close":2042,"change":2043,"percent_change":1013,"volume":2044,"transactions":735,"vwap":2042},"2025-10-01",39.080002,38.74,38.767,-0.286,87600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":268,"percent_change":645,"volume":1947,"transactions":735,"vwap":2050},"2025-09-30",39.060001,39.064999,38.84,39.053001,{"date":2052,"open":1697,"high":1697,"low":1890,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":735,"vwap":2053},"2025-09-29",39.173,-0.247,-0.63,35700,{"date":2058,"open":1913,"high":1702,"low":2059,"close":2060,"change":2061,"percent_change":1375,"volume":2062,"transactions":735,"vwap":2060},"2025-09-26",39.304,39.42,0.215,13100,{"date":2064,"open":2065,"high":1951,"low":2047,"close":2066,"change":2067,"percent_change":425,"volume":2068,"transactions":735,"vwap":2066},"2025-09-25",39.25,39.205,-0.065,30400,{"date":2070,"open":2071,"high":2072,"low":1806,"close":1951,"change":2073,"percent_change":2074,"volume":2075,"transactions":735,"vwap":1951},"2025-09-24",39.47,39.51,-0.205,-0.52,348600,{"date":2077,"open":1923,"high":1655,"low":2060,"close":2078,"change":2079,"percent_change":308,"volume":2080,"transactions":735,"vwap":2078},"2025-09-23",39.475,-0.055,22300,{"date":2082,"open":1895,"high":1656,"low":2083,"close":1687,"change":2084,"percent_change":1896,"volume":2085,"transactions":735,"vwap":1687},"2025-09-22",39.301,0.251,145200,{"date":2087,"open":1918,"high":1814,"low":2088,"close":2089,"change":2090,"percent_change":1250,"volume":1211,"transactions":735,"vwap":2089},"2025-09-19",39.23,39.279,-0.181,{"date":2092,"open":2093,"high":1687,"low":2094,"close":1702,"change":1134,"percent_change":836,"volume":2095,"transactions":735,"vwap":1702},"2025-09-18",39.39,39.175,50200,{"date":2097,"open":1690,"high":2098,"low":1814,"close":1884,"change":654,"percent_change":374,"volume":2099,"transactions":735,"vwap":1884},"2025-09-17",39.85,23500,{"date":2101,"open":1917,"high":1656,"low":2102,"close":1687,"change":2103,"percent_change":925,"volume":2104,"transactions":735,"vwap":1687},"2025-09-16",39.43,0.106,31500,{"date":2106,"open":1814,"high":2107,"low":2026,"close":2108,"change":2109,"percent_change":27,"volume":2110,"transactions":735,"vwap":2108},"2025-09-15",39.55,39.424,0.193,51800,{"date":2112,"open":1806,"high":1951,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1180,"transactions":735,"vwap":2114},"2025-09-12",39.104,39.231,-0.239,-0.61,{"date":2118,"open":2026,"high":1884,"low":2026,"close":2071,"change":2119,"percent_change":2120,"volume":2121,"transactions":735,"vwap":2071},"2025-09-11",0.264,0.67,89000,{"date":2123,"open":2124,"high":2125,"low":2017,"close":2126,"change":2127,"percent_change":1243,"volume":2128,"transactions":735,"vwap":2126},"2025-09-10",39.26,39.429,39.206,0.046,83000,{"date":2130,"open":2131,"high":1912,"low":2132,"close":1907,"change":2133,"percent_change":2134,"volume":2135,"transactions":735,"vwap":1907},"2025-09-09",39.09,38.91,-0.447,-1.13,70600,{"date":2137,"open":1951,"high":2138,"low":1951,"close":2139,"change":2140,"percent_change":1494,"volume":2141,"transactions":735,"vwap":2139},"2025-09-08",39.635,39.607,0.747,119600,{"date":2143,"open":2144,"high":1808,"low":2145,"close":1830,"change":1277,"percent_change":435,"volume":2146,"transactions":735,"vwap":1830},"2025-09-05",39.040001,38.742,77500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1981,"change":2152,"percent_change":508,"volume":2153,"transactions":735,"vwap":1981},"2025-09-04",38.28,38.603,38.263,0.439,229500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":336,"volume":2161,"transactions":735,"vwap":2159},"2025-09-03",38,38.15,37.969,38.111,-0.208,52600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1157,"volume":2169,"transactions":735,"vwap":2167},"2025-09-02",38.040001,38.34,37.97,38.319,0.139,72200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":478,"percent_change":2176,"volume":2177,"transactions":735,"vwap":2175},"2025-08-29",38.2,38.221,38.015999,38.18,-0.78,91100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1803,"percent_change":991,"volume":2184,"transactions":735,"vwap":2183},"2025-08-28",38.56,38.6,38.45,38.48,59100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":895,"percent_change":2074,"volume":2191,"transactions":735,"vwap":2190},"2025-08-27",37.98,38.21,37.8,38.14,45800,{"date":2193,"open":1998,"high":2194,"low":2195,"close":2165,"change":2196,"percent_change":821,"volume":1976,"transactions":735,"vwap":2165},"2025-08-26",38.349,38.11,-0.056,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":735,"vwap":2202},"2025-08-25",38.51,38.63,38.383,38.396,-0.414,-1.07,130400,{"date":2207,"open":2208,"high":1973,"low":2209,"close":1838,"change":2210,"percent_change":1962,"volume":2211,"transactions":735,"vwap":1838},"2025-08-22",38.36,38.35,0.685,132300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":47,"volume":800,"transactions":735,"vwap":2217},"2025-08-21",38.12,38.26,38.07,38.125,-0.415,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1243,"volume":2226,"transactions":735,"vwap":2224},"2025-08-20",38.57,38.61,38.404,38.54,0.045,210700,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":1769,"percent_change":327,"volume":2232,"transactions":735,"vwap":2231},"2025-08-19",38.44,38.583,38.495,66500,{"date":2234,"open":2235,"high":2235,"low":2183,"close":2181,"change":66,"percent_change":976,"volume":2236,"transactions":735,"vwap":2181},"2025-08-18",38.65,124200,{"date":2238,"open":2035,"high":1974,"low":2239,"close":2222,"change":2240,"percent_change":2241,"volume":2242,"transactions":735,"vwap":2222},"2025-08-15",38.47,0.764,2.02,126300,{"date":2244,"open":1985,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1012,"volume":2249,"transactions":735,"vwap":2247},"2025-08-14",37.941,37.7,37.846,-0.124,36400,{"date":2251,"open":2164,"high":2252,"low":2253,"close":2166,"change":2254,"percent_change":836,"volume":2255,"transactions":735,"vwap":2166},"2025-08-13",38.060001,37.865,-0.095,464300,{"date":2257,"open":2246,"high":2258,"low":2246,"close":2259,"change":626,"percent_change":2260,"volume":2261,"transactions":735,"vwap":2259},"2025-08-12",38.114,38.064999,2.12,238000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2067,"percent_change":425,"volume":2268,"transactions":735,"vwap":2267},"2025-08-11",37.34,37.454,37.24,37.275,31200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2264,"change":2273,"percent_change":2274,"volume":2275,"transactions":735,"vwap":2264},"2025-08-08",37.17,37.449,0.609,1.66,57300,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":735,"vwap":2280},"2025-08-07",36.8,36.6,36.731,0.236,0.65,367500,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":436,"volume":2290,"transactions":735,"vwap":2288},"2025-08-06",36.28,36.51,36.495,0.616,44300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":373,"volume":2298,"transactions":735,"vwap":2296},"2025-08-05",35.99,36.019001,35.72,35.879,0.013,83700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":878,"volume":2306,"transactions":735,"vwap":2304},"2025-08-04",35.83,35.92,35.661,35.866,0.386,121200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":955,"percent_change":1764,"volume":2313,"transactions":735,"vwap":2312},"2025-08-01",35.47,35.655,35.13,35.48,228800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":654,"volume":1970,"transactions":735,"vwap":2319},"2025-07-31",35.14,35.17,34.88,35.02,0.01,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":870,"volume":2328,"transactions":735,"vwap":2326},"2025-07-30",35.22,35.23,34.92,35.0099983,0.018,27800,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":186,"volume":2335,"transactions":735,"vwap":2333},"2025-07-29",35.25,34.98,34.992,-0.298,21800,{"date":2337,"open":2338,"high":2338,"low":2331,"close":2339,"change":2116,"percent_change":1260,"volume":2340,"transactions":735,"vwap":2339},"2025-07-28",35.51,35.29,29200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2343,"change":1081,"percent_change":1362,"volume":2346,"transactions":735,"vwap":2343},"2025-07-25",35.9,35.95,35.81,55500,{"date":2348,"open":2349,"high":2287,"low":2350,"close":2350,"change":1427,"percent_change":1427,"volume":2351,"transactions":735,"vwap":2350},"2025-07-24",36.41,36.35,530100,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2350,"change":2356,"percent_change":2357,"volume":2358,"transactions":735,"vwap":2350},"2025-07-23",36.07,36.39,1.93,5.61,108400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2282,"volume":2366,"transactions":735,"vwap":2364},"2025-07-22",34.41,34.46,34.334,34.42,0.221,20700,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1024,"volume":2373,"transactions":735,"vwap":2371},"2025-07-21",34.0099983,34.349,34.199,0.429,49100,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1013,"volume":2380,"transactions":735,"vwap":2378},"2025-07-18",33.95,33.722,33.77,-0.248,14500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1938,"volume":2388,"transactions":735,"vwap":2386},"2025-07-17",33.9,34.077,33.87,34.018002,0.158,17600,{"date":2390,"open":2391,"high":2385,"low":2392,"close":2393,"change":855,"percent_change":925,"volume":2394,"transactions":735,"vwap":2393},"2025-07-16",33.75,33.62,33.86,40100,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2378,"change":2013,"percent_change":218,"volume":1684,"transactions":735,"vwap":2378},"2025-07-15",34.099998,33.76,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":405,"percent_change":267,"volume":2405,"transactions":735,"vwap":2404},"2025-07-14",34.2,34.297,34.153,34.25,31300,{"date":2407,"open":2401,"high":2408,"low":2409,"close":2408,"change":813,"percent_change":850,"volume":2410,"transactions":735,"vwap":2408},"2025-07-11",34.27,34.131,32100,{"date":2412,"open":2408,"high":2413,"low":2414,"close":2415,"change":268,"percent_change":2416,"volume":2417,"transactions":735,"vwap":2415},"2025-07-10",34.405,34.16,34.36,-0.35,26700,{"date":2419,"open":2420,"high":2421,"low":2408,"close":2421,"change":518,"percent_change":1896,"volume":2422,"transactions":735,"vwap":2421},"2025-07-09",34.37,34.48,278700,{"date":2424,"open":2425,"high":2408,"low":2426,"close":2427,"change":518,"percent_change":2282,"volume":2428,"transactions":735,"vwap":2427},"2025-07-08",34.14,34.040001,34.26,47200,{"date":2430,"open":2431,"high":2432,"low":2376,"close":2426,"change":1329,"percent_change":2433,"volume":949,"transactions":735,"vwap":2426},"2025-07-07",34.43,34.54,-2.94,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1043,"percent_change":2439,"volume":2440,"transactions":735,"vwap":2438},"2025-07-03",34.91,35.15,35.07,0.52,191700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":363,"volume":2447,"transactions":735,"vwap":2444},"2025-07-02",34.78,34.89,34.722,0.1,37500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":373,"percent_change":1243,"volume":2454,"transactions":735,"vwap":2453},"2025-07-01",34.8,34.95,34.76,34.79,41400,{"date":2456,"open":2453,"high":2457,"low":2458,"close":2459,"change":446,"percent_change":1667,"volume":2460,"transactions":735,"vwap":2459},"2025-06-30",34.81,34.663,34.75,32800,{"date":2462,"open":2453,"high":2463,"low":2464,"close":2465,"change":257,"percent_change":1764,"volume":2466,"transactions":735,"vwap":2465},"2025-06-27",34.97,34.74,34.86,68800,{"date":2468,"open":2469,"high":2431,"low":2470,"close":2361,"change":2471,"percent_change":2472,"volume":2473,"transactions":735,"vwap":2361},"2025-06-26",34.28,34.22,0.58,1.71,37800,{"date":2475,"open":2383,"high":2476,"low":2477,"close":2478,"change":327,"percent_change":526,"volume":880,"transactions":735,"vwap":2478},"2025-06-25",33.93,33.78,33.83,{"date":2480,"open":2481,"high":2482,"low":2383,"close":2397,"change":1043,"percent_change":1692,"volume":2483,"transactions":735,"vwap":2397},"2025-06-24",34.02,34.18,35100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2446,"percent_change":236,"volume":2489,"transactions":735,"vwap":2487},"2025-06-23",33.55,33.92,33.5,52900,{"date":2491,"open":2369,"high":2492,"low":2493,"close":2493,"change":1081,"percent_change":2494,"volume":2495,"transactions":735,"vwap":2493},"2025-06-20",34.023998,33.82,-1.31,183300,{"date":2497,"open":2470,"high":2498,"low":2470,"close":2408,"change":1277,"percent_change":258,"volume":2499,"transactions":735,"vwap":2408},"2025-06-18",34.45,26800,{"date":2501,"open":2502,"high":2502,"low":2376,"close":2503,"change":2504,"percent_change":1192,"volume":2505,"transactions":735,"vwap":2503},"2025-06-17",34.24,33.96,-0.5,34200,{"date":2507,"open":2508,"high":2509,"low":2498,"close":2362,"change":478,"percent_change":2510,"volume":2428,"transactions":735,"vwap":2362},"2025-06-16",34.59,34.749,-0.86,{"date":2512,"open":2452,"high":2513,"low":2514,"close":2452,"change":2416,"percent_change":1341,"volume":2515,"transactions":735,"vwap":2452},"2025-06-13",34.99,34.73,47300,{"date":2517,"open":2438,"high":2316,"low":2518,"close":2519,"change":925,"percent_change":1552,"volume":2520,"transactions":735,"vwap":2519},"2025-06-12",35,35.11,128500,{"date":2522,"open":2523,"high":2524,"low":2443,"close":2525,"change":2526,"percent_change":983,"volume":2527,"transactions":735,"vwap":2525},"2025-06-11",34.96,34.971,34.84,-0.08,53900,{"date":2529,"open":2530,"high":2451,"low":2459,"close":2325,"change":976,"percent_change":813,"volume":2531,"transactions":735,"vwap":2325},"2025-06-10",34.93,26300,{"date":2533,"open":2319,"high":2534,"low":2318,"close":2451,"change":813,"percent_change":850,"volume":2489,"transactions":735,"vwap":2451},"2025-06-09",35.029999,{"date":2536,"open":2513,"high":2537,"low":2325,"close":2538,"change":518,"percent_change":2539,"volume":2540,"transactions":735,"vwap":2538},"2025-06-06",35.060001,35.040001,0.63,315500,{"date":2542,"open":2451,"high":2451,"low":2543,"close":2544,"change":752,"percent_change":1369,"volume":2545,"transactions":735,"vwap":2544},"2025-06-05",34.72,34.82,91700,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":1134,"percent_change":1074,"volume":2551,"transactions":735,"vwap":2550},"2025-06-04",36.84,35.134,35.24,37000,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2008,"percent_change":2557,"volume":2558,"transactions":735,"vwap":2556},"2025-06-03",35.52,35.26,35.34,-1.06,48700,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2295,"change":1157,"percent_change":118,"volume":2563,"transactions":735,"vwap":2295},"2025-06-02",35.84,35.355,48300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":862,"percent_change":1585,"volume":1970,"transactions":735,"vwap":2569},"2025-05-30",35.39,35.49,35.2,35.36,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":1243,"percent_change":1803,"volume":2575,"transactions":735,"vwap":2573},"2025-05-29",35.16,35.21,34.985,50600,{"date":2577,"open":2572,"high":2572,"low":2534,"close":2578,"change":1218,"percent_change":2579,"volume":2580,"transactions":735,"vwap":2578},"2025-05-28",35.09,-1.54,137000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":566,"percent_change":2587,"volume":2588,"transactions":735,"vwap":2586},"2025-05-27",35.45,35.69,35.443,35.64,1.95,82400,{"date":2590,"open":2591,"high":2463,"low":2362,"close":2523,"change":101,"percent_change":2592,"volume":1835,"transactions":735,"vwap":2523},"2025-05-23",34.61,1.1,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1006,"percent_change":1397,"volume":2599,"transactions":735,"vwap":2598},"2025-05-22",34.56,34.635,34.47,34.58,81800,{"date":2601,"open":2465,"high":2513,"low":2602,"close":2603,"change":976,"percent_change":813,"volume":2604,"transactions":735,"vwap":2603},"2025-05-21",34.63,34.71,219000,{"date":2606,"open":2603,"high":2607,"low":2608,"close":2464,"change":374,"percent_change":2609,"volume":2558,"transactions":735,"vwap":2464},"2025-05-20",34.77,34.66,0.23,{"date":2611,"open":2612,"high":2608,"low":2613,"close":2608,"change":2614,"percent_change":902,"volume":2615,"transactions":735,"vwap":2608},"2025-05-19",34.44,34.39,0.14,39100,{"date":2617,"open":2431,"high":2432,"low":2618,"close":2619,"change":862,"percent_change":1650,"volume":2620,"transactions":735,"vwap":2619},"2025-05-16",34.33,34.52,152100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2420,"change":106,"percent_change":970,"volume":800,"transactions":735,"vwap":2420},"2025-05-15",34.3,34.38,34.17,{"date":2627,"open":2595,"high":2595,"low":2628,"close":2481,"change":1250,"percent_change":2629,"volume":2630,"transactions":735,"vwap":2481},"2025-05-14",34,-1.33,701300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2421,"change":850,"percent_change":2636,"volume":2637,"transactions":735,"vwap":2421},"2025-05-13",34.34,34.568,34.31,-0.75,563400,{"date":2639,"open":2640,"high":2641,"low":2619,"close":2464,"change":2642,"percent_change":2643,"volume":2644,"transactions":735,"vwap":2464},"2025-05-12",34.62,34.789,0.42,1.22,38500,{"date":2646,"open":2612,"high":2597,"low":2647,"close":2648,"change":871,"percent_change":96,"volume":2649,"transactions":735,"vwap":2648},"2025-05-09",34.19,34.32,95300,{"date":2651,"open":2427,"high":2652,"low":2653,"close":2654,"change":1169,"percent_change":577,"volume":2655,"transactions":735,"vwap":2654},"2025-05-08",34.376,34.107,34.21,67400,{"date":2657,"open":2612,"high":2658,"low":2623,"close":2420,"change":1908,"percent_change":2074,"volume":2659,"transactions":735,"vwap":2420},"2025-05-07",34.57,228200,{"date":2661,"open":2591,"high":2662,"low":2663,"close":2664,"change":405,"percent_change":267,"volume":2665,"transactions":735,"vwap":2664},"2025-05-06",34.85,34.5,34.55,113000,{"date":2667,"open":2364,"high":2608,"low":2364,"close":2658,"change":1277,"percent_change":41,"volume":2110,"transactions":735,"vwap":2658},"2025-05-05",{"date":2669,"open":2670,"high":2671,"low":2672,"close":2427,"change":1691,"percent_change":1730,"volume":2673,"transactions":735,"vwap":2427},"2025-05-02",34.12,34.395,34.108,39300,{"date":2675,"open":2613,"high":2613,"low":2426,"close":2676,"change":327,"percent_change":526,"volume":2677,"transactions":735,"vwap":2676},"2025-05-01",34.049999,60900,{"date":2679,"open":2680,"high":2681,"low":2487,"close":2648,"change":426,"percent_change":1082,"volume":2682,"transactions":735,"vwap":2648},"2025-04-30",34.09,34.417,86100,{"date":2684,"open":2685,"high":2459,"low":2498,"close":2686,"change":855,"percent_change":1035,"volume":2687,"transactions":735,"vwap":2686},"2025-04-29",34.53,34.68,72300,{"date":2689,"open":2397,"high":2640,"low":2397,"close":2508,"change":2690,"percent_change":2691,"volume":2692,"transactions":735,"vwap":2508},"2025-04-28",0.75,2.22,175000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1276,"percent_change":1975,"volume":2699,"transactions":735,"vwap":2698},"2025-04-25",33.68,33.891,33.59,33.84,126200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1043,"percent_change":544,"volume":2706,"transactions":735,"vwap":2705},"2025-04-24",33.52,33.733,33.44,33.71,123000,{"date":2708,"open":2391,"high":2478,"low":2709,"close":2710,"change":374,"percent_change":415,"volume":2711,"transactions":735,"vwap":2710},"2025-04-23",33.45,33.53,83100,{"date":138,"open":2713,"high":2714,"low":133,"close":2709,"change":1276,"percent_change":1975,"volume":2715,"transactions":735,"vwap":2709},33.32,33.573,91200]