[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXI":3,"homepage-market-summary":30,"stock-historical-FXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXI","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 China Large-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5875,0.526878,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.19,33.3,33.36,33.075,33.92,-0.73,-2.15,28310713.335703,41.55,31.19,28383097.481600493,19.3,5530,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42,29134096,10633945170.400124,-0.81,"2025-04-22",[182,185,195,206,217,227,238,248,259,270,281,290,300,309,320,329,340,350,359,368,379,389,400,410,420,428,437,446,457,464,475,482,490,501,510,518,528,537,547,557,568,579,589,598,607,618,626,634,643,651,661,669,676,683,692,702,709,717,727,736,743,751,759,766,774,783,791,798,804,808,817,825,833,840,845,850,858,864,868,873,879,886,890,897,901,908,916,922,926,933,940,947,952,957,963,968,974,980,989,998,1005,1010,1017,1026,1033,1040,1048,1054,1062,1067,1071,1078,1084,1089,1093,1099,1106,1112,1117,1122,1130,1135,1138,1144,1151,1156,1161,1164,1169,1175,1180,1185,1191,1198,1201,1207,1211,1214,1220,1223,1228,1233,1238,1242,1248,1253,1258,1263,1268,1274,1279,1285,1290,1297,1304,1311,1318,1325,1332,1339,1345,1351,1358,1365,1373,1379,1383,1387,1393,1399,1407,1416,1425,1432,1437,1443,1450,1457,1464,1471,1477,1484,1491,1499,1505,1510,1514,1520,1524,1530,1537,1542,1551,1557,1561,1566,1569,1574,1580,1585,1594,1600,1605,1612,1617,1623,1627,1633,1637,1641,1644,1648,1652,1655,1660,1664,1669,1676,1680,1686,1692,1698,1703,1710,1717,1725,1731,1735,1742,1746,1750,1755,1762,1769,1777,1785,1790,1795,1799,1803,1808,1812,1817,1821,1825,1831,1836,1842,1848,1855,1860,1868,1875,1880,1886,1892,1897,1901,1905,1911,1914,1918,1923,1931,1935,1941,1947,1950,1954,1959,1963,1968,1972,1977,1981,1984,1988,1994,1997,2002,2006,2010,2015,2019,2023,2026,2031,2036,2042,2047,2051,2056,2062,2068,2073,2080,2083,2088,2092,2095,2098,2103,2106,2109,2112,2119,2122,2126,2131,2134,2137,2141,2146,2150,2154,2159,2164,2167,2173,2178,2182,2186,2191,2196,2199,2204,2207,2210,2213,2220,2224,2229,2234,2237,2241,2245,2249,2253,2258,2262,2266,2269,2274,2278,2281,2285,2289,2292,2297,2301,2304,2310,2313,2318,2322,2326,2331,2337,2342,2346,2352,2357,2363,2368,2374],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},48746,33.2166,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.99,34.33,33.805,-0.1,-0.29,18164261.55858,46361,34.0073,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",34.14,34.155,33.94,34.02,0.16,0.47,14646166.22647,25592,34.0355,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",33.89,33.91,33.69,33.86,-0.31,-0.91,16188991.607761,30541,33.8262,{"date":218,"open":219,"high":188,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",34.2,34.16,34.17,0.21,0.62,16314574.762617,32372,34.217,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",34,34.055,33.9,33.96,-0.28,-0.82,13395783.714374,28840,33.9619,{"date":239,"open":240,"high":241,"low":220,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",34.43,34.455,34.24,-0.12,-0.35,13954045.749774,34643,34.2474,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",34.508,34.555,34.28,34.36,-0.64,-1.83,22055714.643023,39348,34.3776,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",35.2,35.285,34.9,35,0.09,0.26,15226136.158918,30265,35.0266,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",34.83,34.95,34.635,34.91,0.59,1.72,23384763.906816,38838,34.8434,{"date":282,"open":219,"high":283,"low":284,"close":285,"change":286,"percent_change":147,"volume":287,"transactions":288,"vwap":289},"2026-09-18",34.365,34.15,34.32,0.13,14432361.297265,29013,34.2916,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",34.19,34.27,34.115,0.27,0.8,15891488.279099,30868,34.2051,{"date":301,"open":302,"high":302,"low":303,"close":21,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.235,33.82,-0.48,-1.4,20318624.536042,39675,33.9723,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",34.515,34.54,34.37,34.4,-0.44,-1.26,18054645.285318,27244,34.4364,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":152,"percent_change":102,"volume":326,"transactions":327,"vwap":328},"2026-09-14",34.68,34.98,34.645,34.84,15105503.02664,33631,34.8413,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",34.57,34.72,34.46,34.49,0.14,0.41,12912598.159216,23212,34.531,{"date":341,"open":342,"high":343,"low":188,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",34.475,34.525,34.35,-0.2,-0.58,16596970.871952,32655,34.3994,{"date":351,"open":275,"high":352,"low":312,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",34.92,34.55,-0.45,-1.29,23332037.423131,41338,34.6216,{"date":360,"open":361,"high":362,"low":352,"close":264,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",35.15,35.16,-0.88,-2.45,28701663.647921,50404,35.0511,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",35.75,35.905,35.7,35.88,0.54,1.53,18696504.151519,36483,35.8362,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":345,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",35.11,35.43,35.04,35.34,-0.56,15395380.808675,29841,35.344,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",35.51,35.655,35.47,35.54,0.2,0.57,10331354.318421,22114,35.5371,{"date":401,"open":402,"high":403,"low":404,"close":384,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",35.36,35.635,35.28,-0.03,-0.08,15098952.893849,23599,35.4237,{"date":411,"open":412,"high":372,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",35.66,35.35,35.37,-0.14,-0.39,11402320.160249,26365,35.4585,{"date":421,"open":422,"high":423,"low":414,"close":391,"change":295,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",35.52,35.65,0.77,14878233.015693,28634,35.4811,{"date":429,"open":430,"high":402,"low":431,"close":432,"change":212,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",35.33,35.19,35.24,-0.87,12485727.151352,27213,35.2415,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":112,"percent_change":405,"volume":443,"transactions":444,"vwap":445},"2026-08-26",35.64,35.72,35.53,35.55,7523167.607181,15906,35.5901,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",35.39,35.575,35.325,35.56,0.01,0.03,10668629.449705,20423,35.5006,{"date":458,"open":414,"high":459,"low":402,"close":442,"change":212,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",35.605,-0.86,16508457.969637,33844,35.5309,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",36.08,36.12,35.82,35.86,0.19,0.53,13749549.930219,27453,35.9161,{"date":476,"open":477,"high":478,"low":384,"close":478,"change":112,"percent_change":405,"volume":479,"transactions":480,"vwap":481},"2026-08-20",35.445,35.67,17608663.776515,35728,35.5566,{"date":483,"open":394,"high":484,"low":441,"close":485,"change":223,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",35.745,35.68,1.77,22795390.458451,45658,35.6741,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",35.18,35.335,34.995,35.06,-0.04,-0.11,13956830.568829,29747,35.1109,{"date":502,"open":361,"high":503,"low":504,"close":505,"change":222,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",35.25,35.055,35.1,0.6,17101772.98431,32523,35.1157,{"date":511,"open":512,"high":494,"low":513,"close":514,"change":453,"percent_change":265,"volume":515,"transactions":516,"vwap":517},"2026-08-14",34.82,34.79,34.89,11076786.924385,23790,34.9099,{"date":519,"open":520,"high":362,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",35.07,34.8,34.86,-0.37,-1.05,20171503.527453,36397,34.8908,{"date":529,"open":413,"high":413,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",35.155,35.23,-0.43,-1.21,20482857.451865,41959,35.2394,{"date":538,"open":539,"high":540,"low":541,"close":412,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",35.81,35.811,35.6,-0.83,-2.27,23101162.650012,48328,35.6795,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":142,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",36.23,36.52,36.145,36.49,0.88,13000696.924238,28114,36.4157,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",36.064,36.225,36.03,36.17,0.22,0.61,11950559.429802,25520,36.1547,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",35.912,36.01,35.74,35.95,-0.13,-0.36,12233954.369643,33988,35.9104,{"date":580,"open":581,"high":582,"low":583,"close":466,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",36.37,36.39,36.02,-0.23,-0.63,19597460.09204,34295,36.1396,{"date":590,"open":571,"high":591,"low":371,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",36.32,36.31,-0.15,-0.41,18978308.480634,41783,36.1981,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":496,"percent_change":497,"volume":604,"transactions":605,"vwap":606},"2026-08-03",36.4,36.55,36.355,36.46,13967797.670827,29300,36.5011,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",36.28,36.535,36.19,36.5,-0.02,-0.05,23602683.729024,43844,36.3915,{"date":619,"open":620,"high":601,"low":621,"close":550,"change":127,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",36.33,36.195,1.11,21680119.320295,41692,36.4288,{"date":627,"open":628,"high":629,"low":628,"close":467,"change":202,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",35.92,36.4866,1.32,27091141.541194,53587,36.1556,{"date":635,"open":636,"high":637,"low":450,"close":423,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",35.405,35.715,0.37,1.05,23244458.403897,38827,35.6048,{"date":644,"open":645,"high":430,"low":323,"close":404,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",35.08,0.7,2.02,21449316.211879,46095,35.215,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":152,"volume":658,"transactions":659,"vwap":660},"2026-07-24",34.52,34.76,34.44,34.58,0.12,11418005.607672,23043,34.607,{"date":662,"open":663,"high":664,"low":665,"close":333,"change":453,"percent_change":265,"volume":666,"transactions":667,"vwap":668},"2026-07-23",34.64,34.735,34.375,19708935.413402,34109,34.5051,{"date":670,"open":353,"high":671,"low":672,"close":240,"change":345,"percent_change":346,"volume":673,"transactions":674,"vwap":675},"2026-07-22",34.565,34.385,15704172.173192,28101,34.4552,{"date":677,"open":325,"high":522,"low":331,"close":678,"change":594,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",34.63,-1.17,22487965.953871,38768,34.6793,{"date":684,"open":685,"high":686,"low":352,"close":383,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",35.01,35.29,0.91,2.67,32981053.895841,61609,35.1014,{"date":693,"open":694,"high":284,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",33.95,33.88,34.13,-0.4,-1.16,24493172.087466,44128,34.0573,{"date":703,"open":678,"high":704,"low":342,"close":705,"change":122,"percent_change":38,"volume":706,"transactions":707,"vwap":708},"2026-07-16",34.74,34.53,20684253.259625,38596,34.5501,{"date":710,"open":221,"high":711,"low":284,"close":252,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",34.545,0.51,1.51,30130484.034142,58119,34.3622,{"date":718,"open":232,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",34.04,33.72,33.77,0.33,0.99,22145990.085814,44317,33.815,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":496,"percent_change":243,"volume":733,"transactions":734,"vwap":735},"2026-07-13",33.6,33.715,33.35,33.44,12580751.726685,31547,33.4845,{"date":737,"open":732,"high":738,"low":739,"close":740,"change":741,"percent_change":222,"volume":742,"transactions":9,"vwap":740},"2026-07-10",33.61,33.39,33.48,0.07,14875600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":405,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",33.22,33.42,33.17,33.41,-0.09,21375600,{"date":752,"open":753,"high":754,"low":755,"close":732,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":732},"2026-07-08",33.47,33.64,33.37,0.95,2.92,41229800,{"date":760,"open":761,"high":762,"low":763,"close":761,"change":764,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-07",32.49,32.73,32.33,0,19931100,{"date":767,"open":768,"high":769,"low":770,"close":761,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":761},"2026-07-06",32.38,32.53,32.31,0.58,1.82,30918600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",31.95,32.14,31.66,31.91,-0.06,-0.19,32308200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":147,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",31.44,32.23,31.39,31.97,1.2,39553400,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":243,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-30",31.59,31.74,31.41,-0.38,24012600,{"date":799,"open":800,"high":801,"low":802,"close":800,"change":657,"percent_change":147,"volume":803,"transactions":9,"vwap":800},"2026-06-29",31.71,31.86,31.64,30606500,{"date":805,"open":806,"high":778,"low":26,"close":793,"change":749,"percent_change":233,"volume":807,"transactions":9,"vwap":793},"2026-06-26",31.2,21088400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",31.84,31.92,31.49,31.68,-0.68,-2.1,44140300,{"date":818,"open":819,"high":820,"low":763,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",32.4,32.58,32.36,-0.47,-1.43,24731100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",32.76,33.0099983,32.83,-0.6,-1.79,24410100,{"date":834,"open":835,"high":836,"low":837,"close":835,"change":286,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-22",33.43,33.62,33.28,0.39,26206600,{"date":841,"open":842,"high":746,"low":745,"close":18,"change":244,"percent_change":843,"volume":844,"transactions":9,"vwap":18},"2026-06-18",33.4,-1.04,28462700,{"date":846,"open":696,"high":253,"low":729,"close":847,"change":213,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",33.65,-2.63,52604600,{"date":851,"open":334,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",34.61,34.42,34.56,-0.55,-1.57,29820500,{"date":859,"open":261,"high":503,"low":860,"close":381,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":381},"2026-06-15",35.049999,-0.18,-0.51,20308600,{"date":865,"open":384,"high":413,"low":381,"close":686,"change":147,"percent_change":866,"volume":867,"transactions":9,"vwap":686},"2026-06-12",1.09,18805800,{"date":869,"open":853,"high":870,"low":285,"close":275,"change":201,"percent_change":871,"volume":872,"transactions":9,"vwap":275},"2026-06-11",34.93,0.46,27589700,{"date":874,"open":522,"high":520,"low":875,"close":876,"change":107,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-10",34.73,34.75,0.17,21329100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":452,"percent_change":453,"volume":885,"transactions":9,"vwap":884},"2026-06-09",34.97,35.029999,34.39,34.69,25563000,{"date":887,"open":264,"high":520,"low":322,"close":322,"change":888,"percent_change":345,"volume":889,"transactions":9,"vwap":322},"2026-06-08",-0.07,21810000,{"date":891,"open":686,"high":892,"low":893,"close":876,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":876},"2026-06-05",35.32,34.6,-0.72,-2.03,39108900,{"date":898,"open":485,"high":899,"low":393,"close":393,"change":888,"percent_change":345,"volume":900,"transactions":9,"vwap":393},"2026-06-04",35.84,23108500,{"date":902,"open":903,"high":904,"low":905,"close":394,"change":234,"percent_change":906,"volume":907,"transactions":9,"vwap":394},"2026-06-03",35.77,35.79,35.5,-2.26,30134400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":89,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",36.43,36.63,36.26,36.36,2.89,42943400,{"date":917,"open":531,"high":918,"low":264,"close":384,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":384},"2026-06-01",35.45,0.29,0.83,26340900,{"date":923,"open":924,"high":686,"low":514,"close":860,"change":107,"percent_change":877,"volume":925,"transactions":9,"vwap":860},"2026-05-29",35.02,24162300,{"date":927,"open":928,"high":860,"low":678,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",34.71,34.99,-0.33,-0.93,30874300,{"date":934,"open":935,"high":936,"low":937,"close":892,"change":532,"percent_change":938,"volume":939,"transactions":9,"vwap":892},"2026-05-27",35.13,35.46,35.12,-1.2,21946200,{"date":941,"open":942,"high":943,"low":451,"close":370,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":370},"2026-05-26",35.62,35.76,0.23,0.65,19857800,{"date":948,"open":431,"high":949,"low":361,"close":422,"change":523,"percent_change":950,"volume":951,"transactions":9,"vwap":422},"2026-05-22",35.61,-1.03,31702200,{"date":953,"open":949,"high":573,"low":918,"close":954,"change":244,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-21",35.89,-0.97,32272900,{"date":958,"open":959,"high":592,"low":960,"close":961,"change":496,"percent_change":497,"volume":962,"transactions":9,"vwap":961},"2026-05-20",36.22,35.94,36.24,26394300,{"date":964,"open":965,"high":582,"low":966,"close":609,"change":657,"percent_change":722,"volume":967,"transactions":9,"vwap":609},"2026-05-19",36.18,36.16,25947500,{"date":969,"open":970,"high":971,"low":972,"close":966,"change":496,"percent_change":497,"volume":973,"transactions":9,"vwap":966},"2026-05-18",36.34,36.38,36.09,23318300,{"date":975,"open":976,"high":911,"low":977,"close":977,"change":843,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-15",36.6,36.2,-2.79,51576900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",37.36,37.4,37.060001,37.24,-1.02,-2.67,54300300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",37.12,38.35,37.11,38.26,0.93,2.49,72843700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":415,"percent_change":523,"volume":1004,"transactions":9,"vwap":1003},"2026-05-12",37.44,37.51,37.07,37.33,32104800,{"date":1006,"open":1001,"high":1007,"low":1000,"close":1008,"change":944,"percent_change":223,"volume":1009,"transactions":9,"vwap":1008},"2026-05-11",37.64,37.47,19442100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":985,"change":1015,"percent_change":286,"volume":1016,"transactions":9,"vwap":985},"2026-05-08",37.5,37.63,37.17,0.05,19520900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",37.56,37.59,37.13,37.19,-0.3,-0.8,36112300,{"date":1027,"open":1028,"high":1001,"low":1029,"close":1030,"change":45,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",37.0099983,36.93,37.49,2.74,42236400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":552,"change":780,"percent_change":1038,"volume":1039,"transactions":9,"vwap":552},"2026-05-05",36.65,36.68,36.47,-0.16,12978700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":601,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":601},"2026-05-04",36.54,36.81,36.48,-0.26,-0.71,22292000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1043,"change":1052,"percent_change":1015,"volume":1053,"transactions":9,"vwap":1043},"2026-05-01",36.67,37.09,0.02,17967000,{"date":1055,"open":620,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",36.83,36.25,36.79,0.45,1.24,23690600,{"date":1063,"open":1064,"high":1065,"low":1057,"close":970,"change":265,"percent_change":122,"volume":1066,"transactions":9,"vwap":970},"2026-04-29",36.58,36.59,23295600,{"date":1068,"open":1069,"high":620,"low":467,"close":1057,"change":345,"percent_change":855,"volume":1070,"transactions":9,"vwap":1057},"2026-04-28",36.15,19974500,{"date":1072,"open":552,"high":1073,"low":1074,"close":1075,"change":594,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",36.64,36.42,36.45,-1.11,23911900,{"date":1079,"open":1036,"high":1080,"low":1081,"close":1082,"change":638,"percent_change":102,"volume":1083,"transactions":9,"vwap":1082},"2026-04-24",36.92,36.61,36.86,20077700,{"date":1085,"open":1086,"high":1043,"low":1057,"close":552,"change":304,"percent_change":1087,"volume":1088,"transactions":9,"vwap":552},"2026-04-23",36.75,-1.3,24743900,{"date":1090,"open":1028,"high":1021,"low":1080,"close":1091,"change":415,"percent_change":796,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",36.97,16026300,{"date":1094,"open":1095,"high":1019,"low":1096,"close":993,"change":855,"percent_change":1097,"volume":1098,"transactions":9,"vwap":993},"2026-04-21",37.53,37.049999,-1.46,24087000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":107,"percent_change":201,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",37.58,37.69,37.45,37.66,14775600,{"date":1107,"open":1108,"high":1109,"low":1095,"close":1110,"change":638,"percent_change":723,"volume":1111,"transactions":9,"vwap":1110},"2026-04-17",37.62,37.88,37.6,31336100,{"date":1113,"open":982,"high":1103,"low":1114,"close":1115,"change":152,"percent_change":756,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",37.14,37.23,25838200,{"date":1118,"open":1036,"high":1119,"low":976,"close":1120,"change":112,"percent_change":405,"volume":1121,"transactions":9,"vwap":1120},"2026-04-15",36.95,36.88,20380900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",36.53,36.91,36.89,0.43,1.18,33562500,{"date":1131,"open":1132,"high":1037,"low":1133,"close":603,"change":222,"percent_change":771,"volume":1134,"transactions":9,"vwap":603},"2026-04-13",36.0099983,35.96,17382700,{"date":1136,"open":1075,"high":1044,"low":965,"close":1057,"change":496,"percent_change":497,"volume":1137,"transactions":9,"vwap":1057},"2026-04-10",15711300,{"date":1139,"open":1140,"high":591,"low":469,"close":1141,"change":780,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",36.049999,36.29,-0.17,22576200,{"date":1145,"open":601,"high":1035,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",36.21,36.35,0.87,2.45,43485900,{"date":1152,"open":402,"high":1153,"low":860,"close":1154,"change":888,"percent_change":345,"volume":1155,"transactions":9,"vwap":1154},"2026-04-07",35.49,35.48,29016400,{"date":1157,"open":384,"high":1158,"low":1159,"close":442,"change":112,"percent_change":405,"volume":1160,"transactions":9,"vwap":442},"2026-04-06",35.71,35.3,18163100,{"date":1162,"open":937,"high":412,"low":520,"close":451,"change":764,"percent_change":764,"volume":1163,"transactions":9,"vwap":451},"2026-04-02",21719300,{"date":1165,"open":541,"high":539,"low":391,"close":451,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":451},"2026-04-01",-0.34,-0.95,34947200,{"date":1170,"open":361,"high":960,"low":1171,"close":1172,"change":66,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",35.09,35.9,2.57,45100500,{"date":1176,"open":361,"high":1177,"low":263,"close":264,"change":1178,"percent_change":1127,"volume":1179,"transactions":9,"vwap":264},"2026-03-30",35.26,0.15,30870600,{"date":1181,"open":323,"high":1171,"low":1182,"close":1183,"change":406,"percent_change":584,"volume":1184,"transactions":9,"vwap":1183},"2026-03-27",34.77,34.85,26314200,{"date":1186,"open":1187,"high":402,"low":870,"close":870,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":870},"2026-03-26",35.099998,-1.07,-2.97,40289900,{"date":1192,"open":960,"high":1193,"low":1194,"close":1195,"change":137,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",36.099998,35.78,36,1.87,35923900,{"date":1199,"open":492,"high":905,"low":937,"close":384,"change":496,"percent_change":497,"volume":1200,"transactions":9,"vwap":384},"2026-03-24",29614200,{"date":1202,"open":402,"high":943,"low":1203,"close":1204,"change":563,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-23",35.21,35.38,0.63,46218500,{"date":1208,"open":478,"high":372,"low":1171,"close":362,"change":950,"percent_change":1209,"volume":1210,"transactions":9,"vwap":362},"2026-03-20",-2.85,63492200,{"date":1212,"open":954,"high":600,"low":904,"close":611,"change":112,"percent_change":405,"volume":1213,"transactions":9,"vwap":611},"2026-03-19",47868200,{"date":1215,"open":911,"high":1216,"low":977,"close":977,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":977},"2026-03-18",36.72,-0.69,-1.87,38436300,{"date":1221,"open":1002,"high":993,"low":1056,"close":1126,"change":452,"percent_change":453,"volume":1222,"transactions":9,"vwap":1126},"2026-03-17",20265300,{"date":1224,"open":1125,"high":1225,"low":1058,"close":1120,"change":1226,"percent_change":486,"volume":1227,"transactions":9,"vwap":1120},"2026-03-16",37.040001,0.64,34940000,{"date":1229,"open":1042,"high":1230,"low":611,"close":961,"change":1231,"percent_change":563,"volume":1232,"transactions":9,"vwap":961},"2026-03-13",36.71,0.08,23224200,{"date":1234,"open":591,"high":910,"low":1140,"close":966,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":966},"2026-03-12",-0.24,-0.66,26035000,{"date":1239,"open":910,"high":612,"low":611,"close":600,"change":781,"percent_change":1240,"volume":1241,"transactions":9,"vwap":600},"2026-03-11",-0.52,24779800,{"date":1243,"open":1042,"high":1244,"low":582,"close":1065,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1065},"2026-03-10",37.080002,0.11,0.3,39777200,{"date":1249,"open":1132,"high":1250,"low":539,"close":1044,"change":137,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1044},"2026-03-09",36.56,1.84,43347700,{"date":1254,"open":412,"high":583,"low":442,"close":468,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":468},"2026-03-06",0.24,0.67,42539500,{"date":1259,"open":441,"high":539,"low":413,"close":1260,"change":585,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-05",35.58,-1.74,44713700,{"date":1264,"open":1265,"high":592,"low":899,"close":1146,"change":1178,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1146},"2026-03-04",36.13,0.42,35218800,{"date":1269,"open":903,"high":977,"low":430,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",36.060001,-0.84,-2.28,65873200,{"date":1275,"open":603,"high":1028,"low":1276,"close":1277,"change":796,"percent_change":986,"volume":1278,"transactions":9,"vwap":1277},"2026-03-02",36.44,36.9,35557000,{"date":1280,"open":1281,"high":1000,"low":1282,"close":1283,"change":497,"percent_change":191,"volume":1284,"transactions":9,"vwap":1283},"2026-02-27",37.31,37.2,37.28,28610400,{"date":1286,"open":1103,"high":1020,"low":991,"close":1287,"change":950,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-26",37.39,-2.68,51883100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1015,"percent_change":286,"volume":1296,"transactions":9,"vwap":1295},"2026-02-25",38.41,38.48,38.12,38.42,27342200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":212,"percent_change":1024,"volume":1303,"transactions":9,"vwap":1302},"2026-02-24",38.14,38.49,38.080002,38.37,34974900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":574,"percent_change":930,"volume":1310,"transactions":9,"vwap":1309},"2026-02-23",38.97,39.11,38.6,38.68,23351200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":395,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-20",37.94,38.81,37.93,0.52,42075300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":497,"percent_change":233,"volume":1324,"transactions":9,"vwap":1323},"2026-02-19",38.59,38.66,38.38,38.61,25484200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":395,"percent_change":1316,"volume":1331,"transactions":9,"vwap":1330},"2026-02-18",38.76,38.91,38.65,38.72,23168700,{"date":1333,"open":1293,"high":1334,"low":1335,"close":1336,"change":470,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",38.67,38.2,38.52,0.5,26534500,{"date":1340,"open":1299,"high":1300,"low":1341,"close":1342,"change":930,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-13",38.09,38.33,-0.85,36467000,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1321,"change":179,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1321},"2026-02-12",39.2,38.46,-2.05,52002200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":780,"percent_change":593,"volume":1357,"transactions":9,"vwap":1356},"2026-02-11",39.3,39.52,39.049999,39.47,28709500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":286,"percent_change":722,"volume":1364,"transactions":9,"vwap":1363},"2026-02-10",39.41,39.67,39.27,39.53,24916700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":871,"volume":1372,"transactions":9,"vwap":1370},"2026-02-09",39.16,39.45,39.040001,39.4,0.18,26572400,{"date":1374,"open":1314,"high":1375,"low":1376,"close":1377,"change":89,"percent_change":688,"volume":1378,"transactions":9,"vwap":1377},"2026-02-06",39.24,38.79,39.22,37414900,{"date":1380,"open":1308,"high":1327,"low":1381,"close":1335,"change":888,"percent_change":861,"volume":1382,"transactions":9,"vwap":1335},"2026-02-05",38.17,33002300,{"date":1384,"open":1330,"high":1330,"low":1301,"close":1385,"change":354,"percent_change":698,"volume":1386,"transactions":9,"vwap":1385},"2026-02-04",38.27,45696200,{"date":1388,"open":1330,"high":1389,"low":1390,"close":1330,"change":354,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1330},"2026-02-03",38.9,38.39,-1.15,40741400,{"date":1394,"open":1395,"high":1396,"low":1355,"close":1397,"change":315,"percent_change":1076,"volume":1398,"transactions":9,"vwap":1397},"2026-02-02",39.15,39.33,39.17,35834100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":679,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-30",40.07,40.19,39.36,39.61,-2.87,52440200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-29",41,41.17,40.2,40.78,0.28,0.69,39203000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-28",40.62,40.65,40.29,40.5,0.56,1.4,35977700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":52,"percent_change":1060,"volume":1431,"transactions":9,"vwap":1430},"2026-01-27",39.93,40.02,39.78,39.94,30575700,{"date":1433,"open":1434,"high":1435,"low":1362,"close":1368,"change":452,"percent_change":453,"volume":1436,"transactions":9,"vwap":1368},"2026-01-26",39.32,39.59,24628300,{"date":1438,"open":1439,"high":1440,"low":1367,"close":1441,"change":496,"percent_change":190,"volume":1442,"transactions":9,"vwap":1441},"2026-01-23",39.31,39.46,39.44,25427400,{"date":1444,"open":1445,"high":1446,"low":1360,"close":1447,"change":335,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-22",39.49,39.68,39.48,0.36,31618700,{"date":1451,"open":1452,"high":1363,"low":1453,"close":1454,"change":202,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-21",39.29,39.060001,39.34,1.21,39539100,{"date":1458,"open":1355,"high":1459,"low":1460,"close":1461,"change":532,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-20",39.28,38.84,38.87,-1.09,33561800,{"date":1465,"open":1363,"high":1466,"low":1467,"close":1353,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1353},"2026-01-16",39.54,39.099998,-0.7,-1.75,50220700,{"date":1472,"open":1473,"high":1474,"low":1446,"close":1475,"change":496,"percent_change":190,"volume":1476,"transactions":9,"vwap":1475},"2026-01-15",39.88,40.21,40,22815500,{"date":1478,"open":1473,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1240,"volume":1483,"transactions":9,"vwap":1481},"2026-01-14",40.080002,39.81,40.040001,-0.21,40171100,{"date":1485,"open":1486,"high":1487,"low":1481,"close":1488,"change":416,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-13",40.36,40.48,40.25,-0.96,36883600,{"date":1492,"open":1480,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-12",40.66,39.8,40.64,1.29,3.28,58687900,{"date":1500,"open":1501,"high":1502,"low":1355,"close":1503,"change":614,"percent_change":574,"volume":1504,"transactions":9,"vwap":1503},"2026-01-09",39.25,39.39,39.35,28497000,{"date":1506,"open":1306,"high":1370,"low":1507,"close":1370,"change":657,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1370},"2026-01-08",38.93,0.31,21986800,{"date":1511,"open":1368,"high":1447,"low":1375,"close":1459,"change":585,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1459},"2026-01-07",-1.58,36413500,{"date":1515,"open":1401,"high":1516,"low":1517,"close":1518,"change":613,"percent_change":614,"volume":1519,"transactions":9,"vwap":1518},"2026-01-06",40.22,39.89,39.91,25182600,{"date":1521,"open":1522,"high":1427,"low":1501,"close":1427,"change":1245,"percent_change":1413,"volume":1523,"transactions":9,"vwap":1427},"2026-01-05",39.37,32499800,{"date":1525,"open":1368,"high":1526,"low":1441,"close":1527,"change":375,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-02",39.86,39.82,4,64269400,{"date":1531,"open":1532,"high":1295,"low":1533,"close":1534,"change":796,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",38.4,38.19,38.29,-0.98,15517700,{"date":1538,"open":1539,"high":1540,"low":1308,"close":1334,"change":395,"percent_change":1316,"volume":1541,"transactions":9,"vwap":1334},"2025-12-30",38.77,38.82,18122600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-29",38.24,38.5,38.22,38.47,-0.46,-1.18,27921200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1507,"change":147,"percent_change":723,"volume":1556,"transactions":9,"vwap":1507},"2025-12-26",38.69,38.95,38.63,19516000,{"date":1558,"open":1336,"high":1555,"low":1300,"close":1559,"change":1052,"percent_change":1015,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",38.55,7330700,{"date":1562,"open":1322,"high":1563,"low":1546,"close":1564,"change":190,"percent_change":1045,"volume":1565,"transactions":9,"vwap":1564},"2025-12-23",38.54,38.53,19173600,{"date":1567,"open":1559,"high":1330,"low":1293,"close":1555,"change":453,"percent_change":1231,"volume":1568,"transactions":9,"vwap":1555},"2025-12-22",15893200,{"date":1570,"open":1571,"high":1572,"low":1532,"close":1308,"change":838,"percent_change":89,"volume":1573,"transactions":9,"vwap":1308},"2025-12-19",38.44,38.71,30036600,{"date":1575,"open":1576,"high":1300,"low":1577,"close":1578,"change":1448,"percent_change":756,"volume":1579,"transactions":9,"vwap":1578},"2025-12-18",38.34,38.18,38.21,31528300,{"date":1581,"open":1582,"high":1532,"low":1583,"close":1583,"change":497,"percent_change":191,"volume":1584,"transactions":9,"vwap":1583},"2025-12-17",38.32,37.85,36203400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-16",37.86,37.98,37.68,37.96,-0.78,-2.01,42610700,{"date":1595,"open":1596,"high":1597,"low":1572,"close":1598,"change":1166,"percent_change":433,"volume":1599,"transactions":9,"vwap":1598},"2025-12-15",39.0099983,39.029999,38.74,39067000,{"date":1601,"open":1602,"high":1354,"low":1389,"close":1603,"change":497,"percent_change":233,"volume":1604,"transactions":9,"vwap":1603},"2025-12-12",39.43,39.080002,29147000,{"date":1606,"open":1607,"high":1501,"low":1608,"close":1609,"change":1610,"percent_change":266,"volume":1611,"transactions":9,"vwap":1609},"2025-12-11",39,38.86,39.19,0.1,17964700,{"date":1613,"open":1306,"high":1375,"low":1614,"close":1615,"change":295,"percent_change":646,"volume":1616,"transactions":9,"vwap":1615},"2025-12-10",38.89,39.09,26145600,{"date":1618,"open":1330,"high":1619,"low":1329,"close":1540,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1540},"2025-12-09",38.88,-0.65,-1.65,40304100,{"date":1624,"open":1354,"high":1363,"low":1452,"close":1356,"change":1625,"percent_change":524,"volume":1626,"transactions":9,"vwap":1356},"2025-12-08",-0.42,27835900,{"date":1628,"open":1518,"high":1629,"low":1630,"close":1517,"change":771,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1517},"2025-12-05",40.0099983,39.79,1.48,30296800,{"date":1634,"open":1522,"high":1370,"low":1635,"close":1439,"change":1610,"percent_change":266,"volume":1636,"transactions":9,"vwap":1439},"2025-12-04",39.21,17482200,{"date":1638,"open":1306,"high":1377,"low":1639,"close":1635,"change":233,"percent_change":1046,"volume":1640,"transactions":9,"vwap":1635},"2025-12-03",38.94,27072600,{"date":1642,"open":1363,"high":1466,"low":1362,"close":1445,"change":593,"percent_change":796,"volume":1643,"transactions":9,"vwap":1445},"2025-12-02",16635200,{"date":1645,"open":1445,"high":1527,"low":1447,"close":1646,"change":1245,"percent_change":1413,"volume":1647,"transactions":9,"vwap":1646},"2025-12-01",39.64,20355200,{"date":1649,"open":1602,"high":1650,"low":1360,"close":1363,"change":201,"percent_change":336,"volume":1651,"transactions":9,"vwap":1363},"2025-11-28",39.62,11699800,{"date":1653,"open":1368,"high":1404,"low":1614,"close":1522,"change":584,"percent_change":346,"volume":1654,"transactions":9,"vwap":1522},"2025-11-26",30425300,{"date":1656,"open":1446,"high":1657,"low":1441,"close":1658,"change":122,"percent_change":1226,"volume":1659,"transactions":9,"vwap":1658},"2025-11-25",39.73,39.6,30123900,{"date":1661,"open":1307,"high":1502,"low":1603,"close":1503,"change":1205,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1503},"2025-11-24",1.63,34365500,{"date":1665,"open":1666,"high":1328,"low":1667,"close":1330,"change":335,"percent_change":1448,"volume":1668,"transactions":9,"vwap":1330},"2025-11-21",38.3,38.15,38856600,{"date":1670,"open":1452,"high":1368,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-20",38.56,38.58,-0.53,-1.36,38244300,{"date":1677,"open":1501,"high":1434,"low":1596,"close":1307,"change":697,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1307},"2025-11-19",-1.01,32477700,{"date":1681,"open":1377,"high":1682,"low":1683,"close":1684,"change":1038,"percent_change":697,"volume":1685,"transactions":9,"vwap":1684},"2025-11-18",39.63,39.18,39.51,32116600,{"date":1687,"open":1688,"high":1689,"low":1363,"close":1361,"change":354,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1361},"2025-11-17",39.84,40.049999,-1.12,33870400,{"date":1693,"open":1694,"high":1695,"low":1517,"close":1696,"change":1673,"percent_change":1087,"volume":1697,"transactions":9,"vwap":1696},"2025-11-14",40.14,40.57,40.12,44898700,{"date":1699,"open":1700,"high":1701,"low":1421,"close":1419,"change":1045,"percent_change":254,"volume":1702,"transactions":9,"vwap":1419},"2025-11-13",41.19,41.22,30309900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1178,"percent_change":638,"volume":1709,"transactions":9,"vwap":1708},"2025-11-12",40.95,40.96,40.7,40.91,20611900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":764,"percent_change":764,"volume":1716,"transactions":9,"vwap":1715},"2025-11-11",40.83,40.94,40.72,40.76,21097200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1715,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1715},"2025-11-10",40.59,40.8,40.43,0.82,2.05,35660200,{"date":1726,"open":1727,"high":1728,"low":1447,"close":1430,"change":345,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1430},"2025-11-07",39.66,39.96,-0.5,28679700,{"date":1732,"open":1420,"high":1487,"low":1733,"close":1694,"change":638,"percent_change":995,"volume":1734,"transactions":9,"vwap":1694},"2025-11-06",39.99,31541500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":127,"percent_change":89,"volume":1741,"transactions":9,"vwap":1740},"2025-11-05",39.55,39.87,39.5,39.77,19156100,{"date":1743,"open":1744,"high":1361,"low":1459,"close":1522,"change":1548,"percent_change":1391,"volume":1745,"transactions":9,"vwap":1522},"2025-11-04",39.38,23252400,{"date":1747,"open":1473,"high":1748,"low":1646,"close":148,"change":657,"percent_change":1246,"volume":1749,"transactions":9,"vwap":148},"2025-11-03",39.9,21839200,{"date":1751,"open":1363,"high":1494,"low":1403,"close":1752,"change":315,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-31",39.71,-1.1,32012200,{"date":1756,"open":1757,"high":1758,"low":1401,"close":1759,"change":234,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-30",40.18,40.4,40.15,-2,35664700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1245,"percent_change":295,"volume":1768,"transactions":9,"vwap":1767},"2025-10-29",41.14,41.24,40.74,40.97,32970500,{"date":1770,"open":1771,"high":1708,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-28",40.67,40.56,40.86,-0.22,-0.54,28787100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":471,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-27",41.12,41.18,41.0099983,41.080002,1.31,27399000,{"date":1786,"open":1493,"high":1707,"low":1787,"close":1788,"change":335,"percent_change":152,"volume":1789,"transactions":9,"vwap":1788},"2025-10-24",40.51,40.55,20969600,{"date":1791,"open":1411,"high":1719,"low":1759,"close":1792,"change":1256,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-23",40.41,1.69,30021800,{"date":1796,"open":1429,"high":1629,"low":1502,"close":1797,"change":345,"percent_change":1729,"volume":1798,"transactions":9,"vwap":1797},"2025-10-22",39.74,25768600,{"date":1800,"open":1801,"high":1696,"low":1473,"close":1430,"change":855,"percent_change":1674,"volume":1802,"transactions":9,"vwap":1430},"2025-10-21",40.11,35064300,{"date":1804,"open":1518,"high":1772,"low":1688,"close":1805,"change":52,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-20",40.49,1.23,40080900,{"date":1809,"open":1360,"high":1810,"low":1744,"close":1475,"change":452,"percent_change":453,"volume":1811,"transactions":9,"vwap":1475},"2025-10-17",40.060001,43076800,{"date":1813,"open":1689,"high":1814,"low":1738,"close":1733,"change":470,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1733},"2025-10-16",40.26,0.48,25051400,{"date":1818,"open":1526,"high":1819,"low":1363,"close":1494,"change":127,"percent_change":89,"volume":1820,"transactions":9,"vwap":1494},"2025-10-15",40.029999,29502800,{"date":1822,"open":1603,"high":1740,"low":1823,"close":1370,"change":574,"percent_change":930,"volume":1824,"transactions":9,"vwap":1370},"2025-10-14",39.02,41027800,{"date":1826,"open":1827,"high":1494,"low":1828,"close":1363,"change":789,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1363},"2025-10-13",39.75,39.42,3.13,71314400,{"date":1832,"open":1721,"high":1707,"low":1294,"close":1342,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1342},"2025-10-10",-2.18,-5.38,146013600,{"date":1837,"open":1838,"high":1839,"low":1792,"close":1787,"change":1775,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1787},"2025-10-09",41.13,41.15,-1.32,45824800,{"date":1843,"open":1844,"high":1845,"low":1766,"close":1846,"change":657,"percent_change":919,"volume":1847,"transactions":9,"vwap":1846},"2025-10-08",40.93,41.07,41.049999,25431600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1844,"change":822,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1844},"2025-10-07",41.47,41.49,40.85,-1.14,26990100,{"date":1856,"open":1857,"high":25,"low":1410,"close":1858,"change":613,"percent_change":614,"volume":1859,"transactions":9,"vwap":1858},"2025-10-06",41.2,41.4,16610900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":930,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-03",41.57,41.63,41.33,41.42,-0.79,24482200,{"date":1869,"open":1870,"high":176,"low":1871,"close":1872,"change":638,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-02",41.93,41.66,41.75,0.89,32022400,{"date":1876,"open":1857,"high":1877,"low":1839,"close":1878,"change":1255,"percent_change":771,"volume":1879,"transactions":9,"vwap":1878},"2025-10-01",41.43,41.38,26764900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1764,"change":201,"percent_change":838,"volume":1885,"transactions":9,"vwap":1764},"2025-09-30",41.36,41.41,41.029999,29827500,{"date":1887,"open":1888,"high":1889,"low":1773,"close":1888,"change":945,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-29",40.98,41.09,1.61,24254300,{"date":1893,"open":1814,"high":1792,"low":1894,"close":1895,"change":1166,"percent_change":1271,"volume":1896,"transactions":9,"vwap":1895},"2025-09-26",40.099998,40.33,21841300,{"date":1898,"open":1771,"high":1715,"low":1899,"close":1771,"change":1610,"percent_change":122,"volume":1900,"transactions":9,"vwap":1771},"2025-09-25",40.46,21546900,{"date":1902,"open":1772,"high":1712,"low":1805,"close":1695,"change":202,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1695},"2025-09-24",1.17,35307500,{"date":1906,"open":1907,"high":1908,"low":1894,"close":1894,"change":855,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1894},"2025-09-23",40.3,40.44,-1.35,23445400,{"date":1912,"open":1707,"high":1720,"low":1788,"close":1419,"change":233,"percent_change":814,"volume":1913,"transactions":9,"vwap":1419},"2025-09-22",25541100,{"date":1915,"open":1780,"high":1916,"low":1844,"close":1844,"change":593,"percent_change":523,"volume":1917,"transactions":9,"vwap":1844},"2025-09-19",41.37,33890200,{"date":1919,"open":1705,"high":1920,"low":1921,"close":1782,"change":1775,"percent_change":1087,"volume":1922,"transactions":9,"vwap":1782},"2025-09-18",41.21,40.88,36182900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":396,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-17",41.64,41.73,41.34,41.62,1.39,34303200,{"date":1932,"open":1493,"high":1933,"low":1788,"close":1846,"change":295,"percent_change":137,"volume":1934,"transactions":9,"vwap":1846},"2025-09-16",41.099998,23170800,{"date":1936,"open":1921,"high":1937,"low":1938,"close":1412,"change":919,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1412},"2025-09-15",40.9,40.69,0.72,31004200,{"date":1942,"open":1943,"high":1493,"low":1758,"close":1805,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1805},"2025-09-12",40.6,-0.25,-0.61,19860500,{"date":1948,"open":1694,"high":1766,"low":1696,"close":1766,"change":89,"percent_change":1173,"volume":1949,"transactions":9,"vwap":1766},"2025-09-11",45104200,{"date":1951,"open":1479,"high":1894,"low":1752,"close":1952,"change":1944,"percent_change":585,"volume":1953,"transactions":9,"vwap":1952},"2025-09-10",39.72,26132300,{"date":1955,"open":1494,"high":1401,"low":1956,"close":1957,"change":471,"percent_change":82,"volume":1958,"transactions":9,"vwap":1957},"2025-09-09",39.76,39.97,37238800,{"date":1960,"open":1375,"high":1441,"low":1961,"close":1441,"change":374,"percent_change":1929,"volume":1962,"transactions":9,"vwap":1441},"2025-09-08",39.13,32508400,{"date":1964,"open":1554,"high":1965,"low":1329,"close":1389,"change":396,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1389},"2025-09-05",38.99,1.49,26098800,{"date":1969,"open":1576,"high":1292,"low":1301,"close":1342,"change":346,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1342},"2025-09-04",-1.49,31584300,{"date":1973,"open":1614,"high":1596,"low":1974,"close":1328,"change":244,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1328},"2025-09-03",38.75,-0.89,25419300,{"date":1978,"open":1330,"high":1979,"low":1555,"close":1979,"change":152,"percent_change":66,"volume":1980,"transactions":9,"vwap":1979},"2025-09-02",39.26,27069300,{"date":1982,"open":1309,"high":1823,"low":1323,"close":1328,"change":152,"percent_change":687,"volume":1983,"transactions":9,"vwap":1328},"2025-08-29",43494000,{"date":1985,"open":1578,"high":1308,"low":1667,"close":1671,"change":1986,"percent_change":1873,"volume":1987,"transactions":9,"vwap":1671},"2025-08-28",0.34,30254300,{"date":1989,"open":1544,"high":994,"low":1990,"close":1546,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1546},"2025-08-27",38.040001,-1,-2.55,51266700,{"date":1995,"open":1396,"high":1828,"low":1683,"close":1377,"change":1231,"percent_change":395,"volume":1996,"transactions":9,"vwap":1377},"2025-08-26",22671700,{"date":1998,"open":1439,"high":1999,"low":1961,"close":2000,"change":190,"percent_change":1944,"volume":2001,"transactions":9,"vwap":2000},"2025-08-25",39.58,39.14,31399800,{"date":2003,"open":1572,"high":1353,"low":1329,"close":1375,"change":1148,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1375},"2025-08-22",2.27,39558400,{"date":2007,"open":2008,"high":1571,"low":1544,"close":1302,"change":780,"percent_change":1038,"volume":2009,"transactions":9,"vwap":1302},"2025-08-21",38.25,17821400,{"date":2011,"open":1390,"high":1293,"low":1335,"close":2012,"change":222,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-20",38.43,0.55,18023300,{"date":2016,"open":1545,"high":2017,"low":1299,"close":1546,"change":575,"percent_change":931,"volume":2018,"transactions":9,"vwap":1546},"2025-08-19",38.57,28185100,{"date":2020,"open":1672,"high":1553,"low":2021,"close":1672,"change":1255,"percent_change":1205,"volume":2022,"transactions":9,"vwap":1672},"2025-08-18",38.51,21745000,{"date":2024,"open":1390,"high":1293,"low":1534,"close":1576,"change":764,"percent_change":764,"volume":2025,"transactions":9,"vwap":1576},"2025-08-15",27930600,{"date":2027,"open":1295,"high":1559,"low":1544,"close":1576,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1576},"2025-08-14",-0.75,-1.92,44954600,{"date":2032,"open":1619,"high":1615,"low":1461,"close":1615,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1615},"2025-08-13",1.15,3.03,60160700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1313,"change":564,"percent_change":1662,"volume":2041,"transactions":9,"vwap":1313},"2025-08-12",37.54,38,37.52,34365900,{"date":2043,"open":2044,"high":1020,"low":1282,"close":1003,"change":1166,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1003},"2025-08-11",37.48,-0.9,27626800,{"date":2048,"open":1020,"high":1589,"low":2040,"close":2049,"change":888,"percent_change":781,"volume":2050,"transactions":9,"vwap":2049},"2025-08-08",37.67,12053000,{"date":2052,"open":1109,"high":2053,"low":1108,"close":2054,"change":614,"percent_change":574,"volume":2055,"transactions":9,"vwap":2054},"2025-08-07",37.97,37.74,16210100,{"date":2057,"open":2058,"high":2059,"low":2044,"close":2060,"change":1178,"percent_change":127,"volume":2061,"transactions":9,"vwap":2060},"2025-08-06",37.7,37.81,37.79,26247400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1007,"change":877,"percent_change":1059,"volume":2067,"transactions":9,"vwap":1007},"2025-08-05",37.78,37.84,37.61,16471100,{"date":2069,"open":2070,"high":1013,"low":1003,"close":1008,"change":1226,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1008},"2025-08-04",37.55,1.74,30243000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1056,"change":1945,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1056},"2025-08-01",36.98,37.029999,36.66,-1.63,33791100,{"date":2081,"open":1003,"high":1020,"low":985,"close":1000,"change":1166,"percent_change":2045,"volume":2082,"transactions":9,"vwap":1000},"2025-07-31",36901900,{"date":2084,"open":2053,"high":2085,"low":2086,"close":2064,"change":315,"percent_change":1391,"volume":2087,"transactions":9,"vwap":2064},"2025-07-30",38.099998,37.71,37056800,{"date":2089,"open":1555,"high":2090,"low":1335,"close":1546,"change":1045,"percent_change":814,"volume":2091,"transactions":9,"vwap":1546},"2025-07-29",38.64,26410800,{"date":2093,"open":1321,"high":1572,"low":1390,"close":1293,"change":1142,"percent_change":315,"volume":2094,"transactions":9,"vwap":1293},"2025-07-28",15764600,{"date":2096,"open":1559,"high":1334,"low":2012,"close":1329,"change":1944,"percent_change":254,"volume":2097,"transactions":9,"vwap":1329},"2025-07-25",21767800,{"date":2099,"open":2100,"high":2000,"low":2101,"close":1389,"change":861,"percent_change":1548,"volume":2102,"transactions":9,"vwap":1389},"2025-07-24",39.07,38.85,17800200,{"date":2104,"open":1823,"high":1961,"low":1639,"close":1603,"change":1986,"percent_change":553,"volume":2105,"transactions":9,"vwap":1603},"2025-07-23",31806200,{"date":2107,"open":1571,"high":1539,"low":1582,"close":1598,"change":471,"percent_change":1929,"volume":2108,"transactions":9,"vwap":1598},"2025-07-22",26390500,{"date":2110,"open":1335,"high":1295,"low":1990,"close":1578,"change":1178,"percent_change":838,"volume":2111,"transactions":9,"vwap":1578},"2025-07-21",25259500,{"date":2113,"open":1341,"high":2114,"low":2115,"close":2116,"change":202,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-18",38.36,38.029999,38.060001,1.25,43043500,{"date":2120,"open":1282,"high":1110,"low":1014,"close":1020,"change":657,"percent_change":142,"volume":2121,"transactions":9,"vwap":1020},"2025-07-17",18014900,{"date":2123,"open":1281,"high":2044,"low":2124,"close":1008,"change":1142,"percent_change":354,"volume":2125,"transactions":9,"vwap":1008},"2025-07-16",37.16,22401600,{"date":2127,"open":2128,"high":1589,"low":993,"close":1007,"change":38,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1007},"2025-07-15",37.35,1.98,45494200,{"date":2132,"open":1230,"high":1080,"low":1035,"close":1125,"change":1127,"percent_change":1128,"volume":2133,"transactions":9,"vwap":1125},"2025-07-14",23708600,{"date":2135,"open":1064,"high":1035,"low":1276,"close":1044,"change":496,"percent_change":497,"volume":2136,"transactions":9,"vwap":1044},"2025-07-11",15148300,{"date":2138,"open":1276,"high":1124,"low":912,"close":550,"change":1986,"percent_change":2139,"volume":2140,"transactions":9,"vwap":550},"2025-07-10",0.94,17221100,{"date":2142,"open":1147,"high":1147,"low":2143,"close":965,"change":862,"percent_change":2144,"volume":2145,"transactions":9,"vwap":965},"2025-07-09",36.080002,-1.39,29920500,{"date":2147,"open":1050,"high":1058,"low":1124,"close":2148,"change":147,"percent_change":639,"volume":2149,"transactions":9,"vwap":2148},"2025-07-08",36.69,25176800,{"date":2151,"open":609,"high":1064,"low":1057,"close":592,"change":2152,"percent_change":1245,"volume":2153,"transactions":9,"vwap":592},"2025-07-07",0.04,20175200,{"date":2155,"open":2156,"high":1074,"low":959,"close":2157,"change":1625,"percent_change":1853,"volume":2158,"transactions":9,"vwap":2157},"2025-07-03",36.3,36.27,19394200,{"date":2160,"open":2161,"high":2162,"low":552,"close":2148,"change":415,"percent_change":796,"volume":2163,"transactions":9,"vwap":2148},"2025-07-02",36.62,36.7,27680900,{"date":2165,"open":2148,"high":1080,"low":1036,"close":1056,"change":741,"percent_change":470,"volume":2166,"transactions":9,"vwap":1056},"2025-07-01",22972800,{"date":2168,"open":2169,"high":2170,"low":582,"close":2171,"change":614,"percent_change":415,"volume":2172,"transactions":9,"vwap":2171},"2025-06-30",36.51,36.78,36.76,20096900,{"date":2174,"open":1056,"high":2175,"low":2148,"close":1043,"change":244,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1043},"2025-06-27",36.94,-0.94,27903600,{"date":2179,"open":2076,"high":2180,"low":1029,"close":2124,"change":1610,"percent_change":295,"volume":2181,"transactions":9,"vwap":2124},"2025-06-26",37.29,24517700,{"date":2183,"open":1114,"high":1014,"low":2184,"close":984,"change":496,"percent_change":497,"volume":2185,"transactions":9,"vwap":984},"2025-06-25",36.99,18018400,{"date":2187,"open":911,"high":2188,"low":1250,"close":2188,"change":89,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-24",37.099998,2.83,46304900,{"date":2192,"open":2193,"high":972,"low":572,"close":2143,"change":1422,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2143},"2025-06-23",35.85,1.58,33957600,{"date":2197,"open":899,"high":2193,"low":391,"close":422,"change":584,"percent_change":254,"volume":2198,"transactions":9,"vwap":422},"2025-06-20",26191700,{"date":2200,"open":960,"high":2201,"low":440,"close":370,"change":2202,"percent_change":1909,"volume":2203,"transactions":9,"vwap":370},"2025-06-18",35.98,-0.49,28424300,{"date":2205,"open":612,"high":601,"low":961,"close":961,"change":532,"percent_change":679,"volume":2206,"transactions":9,"vwap":961},"2025-06-17",29832200,{"date":2208,"open":1050,"high":1119,"low":1081,"close":1050,"change":265,"percent_change":122,"volume":2209,"transactions":9,"vwap":1050},"2025-06-16",35202000,{"date":2211,"open":2161,"high":2170,"low":552,"close":1064,"change":814,"percent_change":255,"volume":2212,"transactions":9,"vwap":1064},"2025-06-13",41925400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":593,"percent_change":697,"volume":2219,"transactions":9,"vwap":2218},"2025-06-12",37.27,37.34,37.18,37.26,36102200,{"date":2221,"open":2070,"high":1108,"low":982,"close":2222,"change":470,"percent_change":712,"volume":2223,"transactions":9,"vwap":2222},"2025-06-11",37.41,31361700,{"date":2225,"open":2226,"high":1115,"low":1125,"close":2227,"change":201,"percent_change":1127,"volume":2228,"transactions":9,"vwap":2227},"2025-06-10",37.15,37.22,37896300,{"date":2230,"open":1126,"high":991,"low":2231,"close":984,"change":202,"percent_change":2232,"volume":2233,"transactions":9,"vwap":984},"2025-06-09",36.85,1.28,30061700,{"date":2235,"open":620,"high":976,"low":959,"close":1065,"change":496,"percent_change":497,"volume":2236,"transactions":9,"vwap":1065},"2025-06-06",32956700,{"date":2238,"open":1230,"high":1056,"low":910,"close":911,"change":266,"percent_change":2239,"volume":2240,"transactions":9,"vwap":911},"2025-06-05",0.71,43461600,{"date":2242,"open":1140,"high":582,"low":1132,"close":581,"change":1256,"percent_change":2243,"volume":2244,"transactions":9,"vwap":581},"2025-06-04",1.88,41079500,{"date":2246,"open":1194,"high":2247,"low":942,"close":372,"change":152,"percent_change":723,"volume":2248,"transactions":9,"vwap":372},"2025-06-03",35.83,32666200,{"date":2250,"open":2251,"high":402,"low":924,"close":413,"change":152,"percent_change":45,"volume":2252,"transactions":9,"vwap":413},"2025-06-02",35.14,33125300,{"date":2254,"open":361,"high":2255,"low":513,"close":264,"change":2256,"percent_change":1261,"volume":2257,"transactions":9,"vwap":264},"2025-05-30",35.17,-0.62,62721000,{"date":2259,"open":2247,"high":469,"low":422,"close":942,"change":147,"percent_change":2260,"volume":2261,"transactions":9,"vwap":942},"2025-05-29",1.08,34189300,{"date":2263,"open":2264,"high":2264,"low":432,"close":432,"change":575,"percent_change":1678,"volume":2265,"transactions":9,"vwap":432},"2025-05-28",35.42,27161900,{"date":2267,"open":949,"high":485,"low":422,"close":541,"change":523,"percent_change":950,"volume":2268,"transactions":9,"vwap":541},"2025-05-27",32810800,{"date":2270,"open":904,"high":2271,"low":943,"close":2272,"change":107,"percent_change":877,"volume":2273,"transactions":9,"vwap":2272},"2025-05-23",36.029999,35.97,27095300,{"date":2275,"open":2276,"high":1132,"low":468,"close":2276,"change":861,"percent_change":1729,"volume":2277,"transactions":9,"vwap":2276},"2025-05-22",35.91,24597700,{"date":2279,"open":910,"high":601,"low":1195,"close":972,"change":1142,"percent_change":822,"volume":2280,"transactions":9,"vwap":972},"2025-05-21",40126800,{"date":2282,"open":1069,"high":912,"low":1140,"close":912,"change":127,"percent_change":2283,"volume":2284,"transactions":9,"vwap":912},"2025-05-20",1.12,26034500,{"date":2286,"open":905,"high":2287,"low":936,"close":469,"change":563,"percent_change":223,"volume":2288,"transactions":9,"vwap":469},"2025-05-19",35.87,19353800,{"date":2290,"open":440,"high":943,"low":451,"close":439,"change":497,"percent_change":212,"volume":2291,"transactions":9,"vwap":439},"2025-05-16",26772900,{"date":2293,"open":899,"high":373,"low":2294,"close":370,"change":385,"percent_change":2295,"volume":2296,"transactions":9,"vwap":370},"2025-05-15",35.57,-1.54,43594800,{"date":2298,"open":582,"high":603,"low":1069,"close":592,"change":396,"percent_change":2299,"volume":2300,"transactions":9,"vwap":592},"2025-05-14",1.59,35247800,{"date":2302,"open":949,"high":573,"low":1153,"close":572,"change":1023,"percent_change":542,"volume":2303,"transactions":9,"vwap":572},"2025-05-13",34713600,{"date":2305,"open":2306,"high":467,"low":943,"close":2307,"change":1455,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-12",36.07,36.040001,3.47,55941100,{"date":2311,"open":935,"high":431,"low":272,"close":272,"change":1142,"percent_change":2202,"volume":2312,"transactions":9,"vwap":272},"2025-05-09",30396700,{"date":2314,"open":2315,"high":361,"low":875,"close":264,"change":471,"percent_change":2316,"volume":2317,"transactions":9,"vwap":264},"2025-05-08",35.0099983,1.54,37731300,{"date":2319,"open":704,"high":654,"low":2320,"close":2320,"change":1024,"percent_change":543,"volume":2321,"transactions":9,"vwap":2320},"2025-05-07",34.47,44470200,{"date":2323,"open":431,"high":393,"low":362,"close":2324,"change":127,"percent_change":2033,"volume":2325,"transactions":9,"vwap":2324},"2025-05-06",35.27,36558800,{"date":2327,"open":2328,"high":882,"low":654,"close":2329,"change":496,"percent_change":497,"volume":2330,"transactions":9,"vwap":2329},"2025-05-05",34.78,34.87,24651700,{"date":2332,"open":2333,"high":929,"low":2334,"close":275,"change":2283,"percent_change":2335,"volume":2336,"transactions":9,"vwap":275},"2025-05-02",34.96,34.62,3.31,59597600,{"date":2338,"open":695,"high":199,"low":2339,"close":2340,"change":888,"percent_change":1482,"volume":2341,"transactions":9,"vwap":2340},"2025-05-01",33.7,33.79,22206300,{"date":2343,"open":208,"high":199,"low":2344,"close":211,"change":107,"percent_change":1371,"volume":2345,"transactions":9,"vwap":211},"2025-04-30",33.59,29034700,{"date":2347,"open":2348,"high":694,"low":2349,"close":2349,"change":345,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-04-29",33.85,33.8,-0.59,19920800,{"date":2353,"open":694,"high":2354,"low":2355,"close":229,"change":1052,"percent_change":107,"volume":2356,"transactions":9,"vwap":229},"2025-04-28",34.09,33.84,17030000,{"date":2358,"open":209,"high":2359,"low":2360,"close":2361,"change":574,"percent_change":796,"volume":2362,"transactions":9,"vwap":2361},"2025-04-25",34.060001,33.81,33.98,23063200,{"date":2364,"open":2348,"high":219,"low":2365,"close":2366,"change":1413,"percent_change":920,"volume":2367,"transactions":9,"vwap":2366},"2025-04-24",33.74,34.11,36441900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":638,"percent_change":622,"volume":2373,"transactions":9,"vwap":2372},"2025-04-23",34.049999,34.45,33.83,52320200,{"date":180,"open":2375,"high":2376,"low":747,"close":2377,"change":222,"percent_change":1205,"volume":2378,"transactions":9,"vwap":2377},33.25,33.75,33.46,64714600]