[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSCZ":3,"homepage-market-summary":29,"stock-historical-HSCZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HSCZ","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 Currency Hedged MSCI EAFE Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6453,1.149902,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.47,43.3508,43.27,43.132,0.338,0.78,9593.029665,44.42,37.4,21757.622667608,86.5,2833,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31.37,19089,6967305.666902,37.48,"2025-04-22",[180,183,192,202,211,221,232,242,252,263,272,281,291,301,312,322,332,342,351,361,370,380,390,400,409,419,429,437,445,455,466,475,484,493,503,512,521,530,539,549,557,565,573,583,592,601,612,621,631,641,652,662,672,683,693,703,712,719,726,735,742,749,757,763,768,775,782,788,795,802,807,816,824,831,837,844,850,857,864,871,880,886,891,899,905,910,917,924,930,936,941,947,949,954,963,969,975,982,987,991,1000,1004,1010,1017,1025,1033,1041,1049,1056,1064,1071,1080,1087,1095,1102,1108,1114,1120,1128,1135,1142,1148,1155,1163,1171,1180,1187,1194,1203,1212,1220,1228,1235,1243,1249,1256,1264,1271,1279,1286,1293,1299,1307,1315,1324,1332,1338,1346,1353,1358,1366,1370,1376,1383,1389,1396,1400,1406,1410,1417,1424,1429,1435,1440,1445,1450,1458,1466,1473,1481,1487,1494,1501,1509,1516,1522,1529,1536,1542,1546,1550,1555,1560,1564,1570,1576,1583,1590,1596,1602,1608,1612,1617,1625,1630,1637,1644,1650,1657,1665,1670,1675,1681,1687,1694,1700,1707,1711,1716,1722,1730,1738,1742,1750,1758,1765,1773,1781,1789,1797,1804,1810,1817,1824,1829,1837,1843,1852,1857,1864,1870,1878,1885,1890,1896,1900,1907,1914,1919,1925,1932,1939,1945,1949,1953,1960,1967,1970,1975,1980,1988,1991,1997,2001,2007,2014,2021,2027,2033,2039,2044,2051,2055,2060,2064,2069,2075,2080,2087,2093,2099,2107,2114,2122,2127,2133,2141,2147,2153,2158,2163,2168,2172,2177,2182,2188,2195,2202,2208,2213,2219,2225,2232,2238,2243,2251,2258,2264,2270,2276,2282,2288,2296,2302,2308,2313,2319,2326,2330,2335,2342,2347,2353,2359,2367,2373,2382,2389,2395,2402,2408,2414,2421,2427,2430,2436,2444,2451,2457,2464,2473,2479,2485,2491,2496,2499,2503,2509,2516,2523,2530,2537,2544,2551,2558,2562,2567,2571,2576,2582,2588,2593,2600,2606,2611,2617,2622,2627,2634,2640,2646,2652,2658,2663,2668],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},148,43.3715,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",43.5,42.991,-0.308,-0.71,24594.992329,200,43.162,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",43.61,43.4,43.44,0.16,0.37,11128.8016,117,43.5108,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":188,"volume":208,"transactions":209,"vwap":210},"2026-09-29",43.51,43.17,43.28,-0.31,16104.11606,163,43.2672,{"date":212,"open":204,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",43.65,43.409,43.59,-0.1152,-0.26,8638.5694,149,43.5112,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",43.6,43.71,43.41,43.7052,0.0852,0.2,10861.3836,123,43.6193,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",43.64,43.4001,43.62,-0.05,-0.11,9318.0437,159,43.5353,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",43.83,43.555,43.67,-0.4252,-0.96,13733.3158,171,43.6551,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",43.98,44.15,43.885,44.0952,0.3152,0.72,13730.819465,176,44.0137,{"date":264,"open":246,"high":265,"low":234,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",43.835,43.78,0.4442,1.03,20506.7919,193,43.7334,{"date":273,"open":234,"high":234,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",43.255,43.3358,-0.2392,-0.55,21207.9297,203,43.3925,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",43.74,43.5221,43.575,0.195,0.45,15865.09,179,43.6042,{"date":292,"open":293,"high":196,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",43.3,43.14,43.38,0.4094,0.95,11662.7108,137,43.3205,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",42.89,43.01,42.82,42.9706,-0.1794,-0.42,19235.8566,186,42.9232,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":111,"volume":319,"transactions":320,"vwap":321},"2026-09-14",43.1,43.22,42.945,43.15,-0.0046,18920.4138,220,43.1237,{"date":323,"open":324,"high":325,"low":314,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",43.18,43.23,43.1546,0.265,0.62,15752.2742,162,43.159,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",43.05,42.8,42.8896,-0.2154,-0.5,10952.0563,155,42.8984,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":248,"volume":348,"transactions":349,"vwap":350},"2026-09-09",43.33,43.07,43.105,-0.4188,11318.63121,184,43.1441,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",43.75,43.52,43.5238,-0.5861,-1.33,22624.5981,223,43.583,{"date":362,"open":254,"high":363,"low":254,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",44.22,44.1099,0.0499,0.11,10507.534487,166,44.0944,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",43.91,44.06,43.7991,0.275,0.63,15748.1073,174,43.9669,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",43.7,43.785,43.68,0.015,0.03,21416.1587,209,43.7209,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",44.0599,44.095,43.77,-0.375,-0.85,21179.2122,201,43.8665,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":238,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",44.31,44.03,44.145,-0.25,22057.268085,244,44.1164,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":50,"vwap":418},"2026-08-28",44.35,44.38,44.1899,44.255,0.024,0.05,32283.0927,44.2398,{"date":420,"open":255,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",44.24,44.065,44.231,0.101,0.23,17409.6478,157,44.1731,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":238,"percent_change":405,"volume":434,"transactions":435,"vwap":436},"2026-08-26",44.2,44.0701,44.13,26501.0197,234,44.1385,{"date":438,"open":439,"high":421,"low":440,"close":421,"change":441,"percent_change":297,"volume":442,"transactions":443,"vwap":444},"2026-08-25",44.09,44.05,0.4165,17752.959014,189,44.0936,{"date":446,"open":447,"high":448,"low":224,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",43.8,43.88,43.8235,0.0767,0.18,15314.5231,196,43.7807,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",43.79,43.81,43.69,43.7468,0.1997,0.46,10296.8126,178,43.7502,{"date":467,"open":195,"high":468,"low":195,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",43.58,43.5471,0.1549,0.36,18196.200045,214,43.522,{"date":476,"open":477,"high":477,"low":344,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",43.54,43.3922,-0.2288,-0.52,17514.2434,224,43.4217,{"date":485,"open":486,"high":372,"low":223,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",43.87,43.621,-0.419,-0.95,25222.7145,270,43.6952,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",44.12,44.1896,44.04,-0.2074,-0.47,24192.418422,246,44.111,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":238,"volume":509,"transactions":510,"vwap":511},"2026-08-14",44.3,44.18,44.2474,-0.0489,21534.3085,197,44.2502,{"date":513,"open":402,"high":24,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",44.2201,44.2963,0.1263,0.29,15258.513924,191,44.3032,{"date":522,"open":523,"high":506,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":209,"vwap":529},"2026-08-12",44.16,44.08,44.17,0.261,0.59,17262.541,44.1381,{"date":531,"open":254,"high":532,"low":533,"close":534,"change":535,"percent_change":451,"volume":536,"transactions":537,"vwap":538},"2026-08-11",43.99,43.7801,43.909,0.079,28950.9334,192,43.8751,{"date":540,"open":541,"high":542,"low":543,"close":244,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",43.9,43.92,43.76,-0.1171,-0.27,13362.756059,158,43.8328,{"date":550,"open":448,"high":532,"low":447,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",43.9471,0.2322,0.53,12183.4279,177,43.8778,{"date":558,"open":266,"high":266,"low":384,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",43.7149,0.0826,0.19,16502.744,195,43.7242,{"date":566,"open":543,"high":457,"low":468,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",43.6323,0.2631,0.61,25039.327706,308,43.6517,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",43.025,43.39,43.3692,0.6011,1.41,25737.378092,251,43.2857,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":398,"vwap":591},"2026-08-03",42.67,42.81,42.7681,0.0181,0.04,20838.63785,42.7338,{"date":593,"open":586,"high":586,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",42.42,42.75,-0.2692,-0.63,32582.62583,271,42.71,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",43.03,43.06,42.66,43.0192,0.4227,0.99,136993.2441,296,42.9497,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":610,"vwap":620},"2026-07-29",42.9,43.065,42.5965,-0.4847,-1.13,27694.3011,42.8274,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":599,"vwap":630},"2026-07-28",42.85,43.155,42.84,43.0812,-0.0739,-0.17,41342.3299,43.0949,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":259,"volume":638,"transactions":639,"vwap":640},"2026-07-27",43.29,43.3319,42.99,43.1551,0.3102,15901.1236,172,43.1707,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",42.78,42.925,42.72,42.8449,0.3983,0.94,18329.7184,239,42.8338,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":248,"volume":659,"transactions":660,"vwap":661},"2026-07-23",42.61,42.7,42.375078,42.4466,-0.4135,15753.2806,227,42.4655,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":111,"volume":669,"transactions":670,"vwap":671},"2026-07-22",42.97,43.09,42.8256,42.8601,-0.0049,238517.0419,424,42.9717,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",42.73,42.93,42.5801,42.865,0.5905,1.4,55065.2119,306,42.8467,{"date":684,"open":685,"high":654,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",42.52,42.23,42.2745,-0.1636,-0.39,15620.5718,212,42.364,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",42.25,42.55,42.4381,-0.4324,-1.01,13625.4619,283,42.4206,{"date":704,"open":705,"high":604,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",42.76,42.8705,-0.137,-0.32,31759.160659,282,42.8806,{"date":713,"open":714,"high":604,"low":623,"close":715,"change":716,"percent_change":198,"volume":717,"transactions":407,"vwap":718},"2026-07-15",42.86,43.0075,0.1575,18007.3113,42.9555,{"date":720,"open":586,"high":721,"low":643,"close":623,"change":722,"percent_change":569,"volume":723,"transactions":724,"vwap":725},"2026-07-14",43.04,0.26,22625.9923,248,42.8593,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",42.91,42.59,-0.353,-0.82,36176.3869,268,42.7921,{"date":736,"open":335,"high":737,"low":335,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",42.98,42.943,0.273,0.64,8600,{"date":743,"open":744,"high":585,"low":745,"close":585,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":585},"2026-07-09",42.47,42.43,0.041,0.1,17100,{"date":750,"open":685,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",42.63,42.286,42.629,-0.401,-0.93,32200,{"date":758,"open":759,"high":195,"low":664,"close":760,"change":761,"percent_change":618,"volume":762,"transactions":9,"vwap":760},"2026-07-07",43.35,43.029999,-0.49,41300,{"date":764,"open":196,"high":236,"low":196,"close":354,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":354},"2026-07-06",0.67,1.56,15800,{"date":769,"open":770,"high":771,"low":595,"close":623,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":623},"2026-07-02",43.11,43.189,-0.73,-1.68,28500,{"date":776,"open":777,"high":778,"low":779,"close":468,"change":780,"percent_change":679,"volume":781,"transactions":9,"vwap":468},"2026-07-01",43.42,43.625,43.282,0.6,39900,{"date":783,"open":784,"high":324,"low":737,"close":737,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":737},"2026-06-30",43.12,-0.04,-0.09,24300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":111,"volume":794,"transactions":9,"vwap":792},"2026-06-29",43.24,42.96,43.02,-0.005,10400,{"date":796,"open":797,"high":315,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",42.88,43.025002,-0.12,-0.28,22600,{"date":803,"open":759,"high":225,"low":784,"close":804,"change":805,"percent_change":451,"volume":806,"transactions":9,"vwap":804},"2026-06-25",43.145,0.078,27600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",43.040001,43.175,42.87,43.067001,0.127,0.3,28000,{"date":817,"open":818,"high":819,"low":675,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",42.95,43.135,42.94,-0.594,-1.36,25000,{"date":825,"open":246,"high":246,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",43.456,43.534,0.064,0.15,11300,{"date":832,"open":833,"high":833,"low":195,"close":17,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":17},"2026-06-18",43.56,0.143,0.33,11400,{"date":838,"open":194,"high":234,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",43.254,43.327,-0.143,-0.33,146200,{"date":845,"open":846,"high":847,"low":195,"close":17,"change":848,"percent_change":425,"volume":849,"transactions":9,"vwap":17},"2026-06-16",43.53,43.57,0.099,14900,{"date":851,"open":486,"high":486,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",43.32,43.371,0.182,0.42,12400,{"date":858,"open":317,"high":859,"low":860,"close":771,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":771},"2026-06-12",43.25,42.939,0.303,0.71,14000,{"date":865,"open":594,"high":675,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",42.29,42.886,0.726,1.72,11700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",42.35,42.525,42.12,42.16,-0.532,-1.25,15600,{"date":881,"open":737,"high":345,"low":882,"close":883,"change":884,"percent_change":835,"volume":885,"transactions":9,"vwap":883},"2026-06-09",42.26,42.692,0.139,51600,{"date":887,"open":585,"high":705,"low":888,"close":889,"change":385,"percent_change":589,"volume":890,"transactions":9,"vwap":889},"2026-06-08",42.465,42.553,20000,{"date":892,"open":345,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",43.099998,42.51,42.538,-0.802,-1.85,12600,{"date":900,"open":315,"high":901,"low":902,"close":901,"change":903,"percent_change":37,"volume":904,"transactions":9,"vwap":901},"2026-06-04",43.34,43.168,0.314,22000,{"date":906,"open":315,"high":315,"low":664,"close":907,"change":908,"percent_change":628,"volume":909,"transactions":9,"vwap":907},"2026-06-03",43.026001,-0.074,21000,{"date":911,"open":912,"high":913,"low":912,"close":893,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":893},"2026-06-02",43.0099983,43.2,0.148,0.34,17800,{"date":918,"open":912,"high":893,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",42.812,42.952,-0.498,-1.15,20700,{"date":925,"open":204,"high":847,"low":926,"close":927,"change":814,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-29",43.405,43.45,0.7,28600,{"date":931,"open":317,"high":901,"low":932,"close":317,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":317},"2026-05-28",43.049999,-0.19,-0.44,16700,{"date":937,"open":927,"high":927,"low":206,"close":901,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":901},"2026-05-27",-0.055,-0.13,16300,{"date":942,"open":185,"high":477,"low":943,"close":944,"change":945,"percent_change":608,"volume":946,"transactions":9,"vwap":944},"2026-05-26",43.359,43.395,0.425,17000,{"date":948,"open":595,"high":635,"low":595,"close":664,"change":286,"percent_change":462,"volume":815,"transactions":9,"vwap":664},"2026-05-22",{"date":950,"open":744,"high":728,"low":951,"close":952,"change":953,"percent_change":425,"volume":849,"transactions":9,"vwap":952},"2026-05-21",42.466,42.775,0.097,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",42.33,42.756,42.185,42.678,0.408,0.97,17500,{"date":964,"open":729,"high":729,"low":965,"close":966,"change":800,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-19",42.24,42.27,-0.66,36900,{"date":970,"open":685,"high":696,"low":971,"close":696,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":696},"2026-05-18",42.32,0.095,0.22,26700,{"date":976,"open":685,"high":585,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",42.37,42.455,-0.53,-1.23,29700,{"date":983,"open":303,"high":345,"low":303,"close":984,"change":985,"percent_change":862,"volume":986,"transactions":9,"vwap":984},"2026-05-14",42.985,0.305,12800,{"date":988,"open":685,"high":674,"low":685,"close":989,"change":747,"percent_change":425,"volume":990,"transactions":9,"vwap":989},"2026-05-13",42.68,20500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",42.54,42.619,42.435,42.58,-0.149,-0.35,23400,{"date":1001,"open":674,"high":614,"low":600,"close":1002,"change":535,"percent_change":561,"volume":1003,"transactions":9,"vwap":1002},"2026-05-11",42.729,12200,{"date":1005,"open":595,"high":595,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":999,"transactions":9,"vwap":1007},"2026-05-08",42.512,42.65,0.371,0.88,{"date":1011,"open":586,"high":586,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",42.21,42.279,-0.216,-0.51,25300,{"date":1018,"open":1019,"high":993,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",42.46,42.41,42.495,0.624,1.49,16900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",41.66,41.9,41.871,0.551,1.33,8900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":870,"transactions":9,"vwap":1038},"2026-05-04",41.51,41.68,41.205,41.32,-0.345,-0.83,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":785,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",41.65,41.77,41.6,41.665,-0.015,79800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1036,"change":462,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1036},"2026-04-30",41.39,41.709,41.36,1.12,19700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":207,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",41.44,41.46,41.15,41.22,-0.75,8800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1024,"transactions":9,"vwap":1068},"2026-04-28",41.3,41.61,41.53,0.059,0.14,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",41.52,41.55,41.4,41.471,0.034,0.08,15100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":938,"percent_change":939,"volume":1086,"transactions":9,"vwap":1085},"2026-04-24",41.48,41.49,41.31,41.437,14300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":986,"transactions":9,"vwap":1092},"2026-04-23",41.729,41.742,41.19,41.492,-0.266,-0.64,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1070,"volume":801,"transactions":9,"vwap":1100},"2026-04-22",41.86,41.91,41.67,41.758,0.058,{"date":1103,"open":1104,"high":876,"low":1027,"close":1105,"change":1106,"percent_change":1107,"volume":1003,"transactions":9,"vwap":1105},"2026-04-21",42.080002,41.7,-0.57,-1.35,{"date":1109,"open":971,"high":956,"low":1110,"close":966,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":966},"2026-04-20",42.2,-0.385,-0.9,16400,{"date":1115,"open":751,"high":811,"low":696,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-17",42.655,0.555,1.32,6700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1122},"2026-04-16",42.099998,42.22,42.02,0.115,0.27,22100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":405,"volume":748,"transactions":9,"vwap":1133},"2026-04-15",41.97,41.99,41.855,41.985,-0.105,{"date":1136,"open":1137,"high":1138,"low":1098,"close":1139,"change":1140,"percent_change":1141,"volume":787,"transactions":9,"vwap":1139},"2026-04-14",41.96,42.149,42.09,0.335,0.8,{"date":1143,"open":1053,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":722,"volume":962,"transactions":9,"vwap":1146},"2026-04-13",41.79,41.295,41.755,0.108,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":197,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",41.83,41.45,41.647,0.067,9100,{"date":1156,"open":1058,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-09",41.72,41.279,41.58,-0.191,-0.46,5700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1031,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-08",41.74,41.84,41.609,41.771,3.29,22900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",40.39,40.46,39.99,40.441,-0.139,-0.34,26000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":101,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",40.3,40.67,40.58,0.407,9900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":761,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",39.69,40.26,40.173,-0.197,5900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-01",40.4,40.6,40.24,40.37,0.695,1.75,21500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",39.21,39.68,39,39.675,0.833,2.14,32700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":915,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",38.875,39.16,38.706,38.842,0.132,8000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":689,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",38.95,39.0099983,38.692,38.71,-1,8500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":822,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",39.3,39.53,39.099998,-0.54,21600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":157,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",39.7,39.81,39.56,39.64,1.9,6400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":237,"percent_change":939,"volume":1086,"transactions":9,"vwap":1248},"2026-03-24",38.87,39.161,38.84,38.9,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1222,"change":1254,"percent_change":1255,"volume":794,"transactions":9,"vwap":1222},"2026-03-23",38.97,39.4,38.89,0.547,1.42,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",39.137,38.32,38.403,-0.847,-2.16,7700,{"date":1265,"open":1223,"high":1266,"low":1248,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-19",39.43,39.25,-0.561,-1.41,5000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":799,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",40.080002,40.14,39.801,39.811,-0.049,17400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":785,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",39.97,40.089001,39.86,-0.1,30400,{"date":1287,"open":1288,"high":1289,"low":1189,"close":1290,"change":1291,"percent_change":862,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",39.76,39.963,39.9,0.28,16800,{"date":1294,"open":1281,"high":1295,"low":1296,"close":1297,"change":842,"percent_change":1040,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",40,39.57,39.62,14500,{"date":1300,"open":1295,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",40.060001,39.77,39.95,-0.412,-1.02,39800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":785,"volume":1314,"transactions":9,"vwap":1312},"2026-03-11",40.22,40.365,40.125,40.362,-0.018,277400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",40.455,40.87,40.33,40.38,0.084,0.21,18500,{"date":1325,"open":1326,"high":1327,"low":1231,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-09",39.74,40.34,40.296,-0.284,-0.7,37400,{"date":1333,"open":1327,"high":1334,"low":1335,"close":1184,"change":405,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1184},"2026-03-06",40.65,40.25,-0.61,19600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":774,"transactions":9,"vwap":1343},"2026-03-05",41.040001,41.049999,40.595,40.83,-0.386,-0.94,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":126,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",40.89,41.216,40.8,0.166,18400,{"date":1354,"open":141,"high":1355,"low":1319,"close":1341,"change":248,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1341},"2026-03-03",41.18,-2.29,35000,{"date":1359,"open":1137,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-02",42.11,41.92,42.0099983,-0.475,-1.12,167300,{"date":1367,"open":674,"high":674,"low":1368,"close":1369,"change":1069,"percent_change":1070,"volume":767,"transactions":9,"vwap":1369},"2026-02-27",42.475,42.485,{"date":1371,"open":1372,"high":1019,"low":965,"close":1373,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",42.39,42.426,0,13500,{"date":1377,"open":1378,"high":745,"low":1379,"close":1373,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2026-02-25",42.3,42.275,0.392,0.93,16600,{"date":1384,"open":1385,"high":875,"low":1124,"close":1386,"change":1387,"percent_change":121,"volume":1388,"transactions":9,"vwap":1386},"2026-02-24",42.036999,42.034,0.104,19800,{"date":1390,"open":1139,"high":1360,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",41.87,41.93,-0.276,-0.65,44200,{"date":1397,"open":1137,"high":1398,"low":1137,"close":1398,"change":1399,"percent_change":780,"volume":748,"transactions":9,"vwap":1398},"2026-02-20",42.206,0.252,{"date":1401,"open":1402,"high":1403,"low":1150,"close":1403,"change":1404,"percent_change":747,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",41.89,41.954,0.044,24400,{"date":1407,"open":1402,"high":1408,"low":1166,"close":1098,"change":973,"percent_change":553,"volume":1409,"transactions":9,"vwap":1098},"2026-02-18",42.040001,23200,{"date":1411,"open":1082,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":517,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",41.769,41.413,41.69,0.12,13700,{"date":1418,"open":1082,"high":1419,"low":1420,"close":1421,"change":628,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-13",41.64,41.43,41.57,-0.41,12100,{"date":1425,"open":1392,"high":1392,"low":1159,"close":1165,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1165},"2026-02-12",-0.15,-0.36,9400,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1402,"change":1433,"percent_change":589,"volume":1434,"transactions":9,"vwap":1402},"2026-02-11",41.94,41.735,0.017,10100,{"date":1436,"open":1097,"high":1437,"low":1166,"close":1438,"change":1439,"percent_change":135,"volume":1278,"transactions":9,"vwap":1438},"2026-02-10",41.999,41.873,0.274,{"date":1441,"open":1075,"high":1043,"low":1053,"close":1442,"change":1443,"percent_change":862,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",41.599,0.292,10300,{"date":1446,"open":1447,"high":1084,"low":1448,"close":1449,"change":928,"percent_change":869,"volume":849,"transactions":9,"vwap":1449},"2026-02-06",40.99,40.97,41.307,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-05",40.73,40.819,40.607,-0.4,-0.98,12300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":376,"volume":1465,"transactions":9,"vwap":1463},"2026-02-04",41.13,41.17,40.855,41.007,0.256,15400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":862,"volume":1472,"transactions":9,"vwap":1469},"2026-02-03",40.56,40.751,40.47,0.289,30300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":197,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",40.51,40.539,40.323,40.462,0.063,14800,{"date":1482,"open":1174,"high":1475,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1457,"transactions":9,"vwap":1484},"2026-01-30",40.2,40.399,-0.236,-0.58,{"date":1488,"open":1489,"high":1183,"low":1490,"close":1491,"change":1492,"percent_change":1070,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",40.59,40.28,40.635,0.055,10500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1184,"change":1499,"percent_change":1500,"volume":1086,"transactions":9,"vwap":1184},"2026-01-28",40.52,40.582,40.45,-0.086,-0.21,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":829,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",40.77,40.79,40.66,40.666,0.061,29600,{"date":1510,"open":1511,"high":1512,"low":1197,"close":1513,"change":1514,"percent_change":800,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",40.71,40.72,40.605,-0.115,20200,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1512,"change":1520,"percent_change":998,"volume":1521,"transactions":9,"vwap":1512},"2026-01-23",40.84,40.665,-0.145,13000,{"date":1523,"open":1318,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":569,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",40.95,40.829,40.865,0.247,17200,{"date":1530,"open":1182,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1054,"volume":1535,"transactions":9,"vwap":1533},"2026-01-21",40.63,40.21,40.618,0.448,16000,{"date":1537,"open":1538,"high":1182,"low":1539,"close":1540,"change":1094,"percent_change":1541,"volume":1337,"transactions":9,"vwap":1540},"2026-01-20",40.23,40.084,40.17,-1.57,{"date":1543,"open":1350,"high":1518,"low":1544,"close":141,"change":1070,"percent_change":915,"volume":1545,"transactions":9,"vwap":141},"2026-01-16",40.75,12000,{"date":1547,"open":1183,"high":1511,"low":1184,"close":1183,"change":1548,"percent_change":462,"volume":1549,"transactions":9,"vwap":1183},"2026-01-15",0.185,19000,{"date":1551,"open":1199,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":126,"volume":1086,"transactions":9,"vwap":1552},"2026-01-14",40.485,40.35,0.161,{"date":1556,"open":1173,"high":1173,"low":1190,"close":1557,"change":1558,"percent_change":1559,"volume":1434,"transactions":9,"vwap":1557},"2026-01-13",40.324,-0.196,-0.48,{"date":1561,"open":1562,"high":1496,"low":1196,"close":1496,"change":1563,"percent_change":425,"volume":1535,"transactions":9,"vwap":1496},"2026-01-12",40.43,0.091,{"date":1565,"open":1566,"high":1470,"low":1182,"close":1567,"change":1568,"percent_change":297,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",40.36,40.429,0.379,17900,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":145,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",39.91,40.049999,0.153,12900,{"date":1577,"open":146,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1298,"transactions":9,"vwap":1580},"2026-01-07",39.965,39.8,39.897,0.218,0.55,{"date":1584,"open":1206,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1535,"transactions":9,"vwap":1587},"2026-01-06",39.72,39.6,39.679,0.123,0.31,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":836,"transactions":9,"vwap":1593},"2026-01-05",39.29,39.556,0.426,1.09,{"date":1597,"open":1598,"high":1598,"low":1223,"close":1599,"change":1581,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",39.2,39.13,0.56,26500,{"date":1603,"open":1604,"high":1604,"low":1248,"close":1605,"change":1606,"percent_change":842,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",39.02,38.912,-0.128,8300,{"date":1609,"open":1207,"high":1610,"low":1207,"close":1611,"change":1415,"percent_change":1589,"volume":1032,"transactions":9,"vwap":1611},"2025-12-30",39.080002,39.040001,{"date":1613,"open":1222,"high":1207,"low":1248,"close":1614,"change":1615,"percent_change":111,"volume":1616,"transactions":9,"vwap":1614},"2025-12-29",38.92,-0.004,53800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":787,"transactions":9,"vwap":1622},"2025-12-26",38.88,38.93,38.86,38.924,0.035,0.09,{"date":1626,"open":1247,"high":1253,"low":1627,"close":1628,"change":1147,"percent_change":1291,"volume":1629,"transactions":9,"vwap":1628},"2025-12-24",38.827,38.889,5400,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":935,"transactions":9,"vwap":1634},"2025-12-23",38.91,38.76,38.781,-0.748,-1.89,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-22",39.35,39.529,0.069,0.17,14600,{"date":1645,"open":1646,"high":1296,"low":1647,"close":1647,"change":855,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-19",39.47,39.46,1.08,9500,{"date":1651,"open":1652,"high":1653,"low":1614,"close":1611,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1611},"2025-12-18",39.07,39.207,0.223,0.57,28700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1162,"transactions":9,"vwap":1662},"2025-12-17",38.987,39.014999,38.805,38.817,-0.093,-0.24,{"date":1666,"open":1632,"high":1667,"low":1668,"close":1632,"change":1669,"percent_change":499,"volume":1063,"transactions":9,"vwap":1632},"2025-12-16",38.984,38.855,-0.184,{"date":1671,"open":1672,"high":1672,"low":1611,"close":1673,"change":854,"percent_change":1674,"volume":1444,"transactions":9,"vwap":1673},"2025-12-15",39.23,39.094002,0.47,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1605,"change":1680,"percent_change":998,"volume":1649,"transactions":9,"vwap":1605},"2025-12-12",39.14,39.15,38.869,-0.136,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1069,"percent_change":829,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",38.915,39.049999,39.048,7000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":197,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-10",38.78,39.018002,38.989,0.41,3200,{"date":1695,"open":1696,"high":1632,"low":1696,"close":1697,"change":1698,"percent_change":416,"volume":1699,"transactions":9,"vwap":1697},"2025-12-09",38.82,38.829,0.021,23900,{"date":1701,"open":1614,"high":1614,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-08",38.75,38.808,-0.007,-0.02,8700,{"date":1708,"open":1709,"high":1253,"low":1689,"close":1710,"change":1404,"percent_change":366,"volume":1032,"transactions":9,"vwap":1710},"2025-12-05",38.83,38.815,{"date":1712,"open":1689,"high":1713,"low":1714,"close":1715,"change":386,"percent_change":1078,"volume":1457,"transactions":9,"vwap":1715},"2025-12-04",38.8,38.744,38.771,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1070,"volume":1643,"transactions":9,"vwap":1720},"2025-12-03",38.56,38.747,38.741,0.053,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":799,"volume":1729,"transactions":9,"vwap":1727},"2025-12-02",38.68,38.72,38.612,38.688,-0.045,9600,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-01",38.7,38.865,38.733,-0.307,-0.79,7300,{"date":1739,"open":1614,"high":1611,"low":1614,"close":1611,"change":1740,"percent_change":328,"volume":1741,"transactions":9,"vwap":1611},"2025-11-28",0.241,3700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":961,"volume":1749,"transactions":9,"vwap":1747},"2025-11-26",38.6,38.851,38.58,38.799,0.374,10900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1381,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",38.226,38.428,38.09,38.425,0.354,21900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":553,"volume":1202,"transactions":9,"vwap":1763},"2025-11-24",37.94,38.084999,37.91,38.070999,0.201,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":44,"volume":1772,"transactions":9,"vwap":1770},"2025-11-21",37.71,37.93,37.588,37.87,0.375,73900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-20",37.88,38.07,37.495,-0.293,-0.78,69800,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-19",37.927,37.69,37.788,0.163,0.43,23600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1607,"transactions":9,"vwap":1794},"2025-11-18",37.58,37.67,37.439,37.625,-0.495,-1.3,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":405,"percent_change":1394,"volume":1803,"transactions":9,"vwap":1802},"2025-11-17",38.22,38.35,37.977,38.12,7100,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":416,"percent_change":1809,"volume":990,"transactions":9,"vwap":1808},"2025-11-14",38.040001,38.409,38.37,0.13,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1259,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1259},"2025-11-13",38.55,38.269,-0.296,-0.77,11000,{"date":1818,"open":1812,"high":1819,"low":1812,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-12",38.689,38.616,0.196,0.51,10800,{"date":1825,"open":1259,"high":1826,"low":1259,"close":1827,"change":1828,"percent_change":197,"volume":1607,"transactions":9,"vwap":1827},"2025-11-11",38.435,38.42,0.062,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1054,"volume":1836,"transactions":9,"vwap":1834},"2025-11-10",38.26,38.375,38.2,38.358,0.424,5100,{"date":1838,"open":1839,"high":1840,"low":1794,"close":1841,"change":1842,"percent_change":471,"volume":1162,"transactions":9,"vwap":1841},"2025-11-07",37.72,37.935,37.934,0.135,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-06",37.96,38,37.714,37.799,-0.339,-0.89,11500,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":972,"percent_change":121,"volume":1428,"transactions":9,"vwap":1856},"2025-11-05",38.061001,38.168,38.138,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":761,"volume":1423,"transactions":9,"vwap":1862},"2025-11-04",38.099998,38.18,37.98,38.042999,-0.187,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":545,"volume":1869,"transactions":9,"vwap":1867},"2025-11-03",38.33,38.23,-0.103,14400,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-31",38.38,38.255,38.333,-0.069,-0.18,10200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":814,"volume":1884,"transactions":9,"vwap":1882},"2025-10-30",38.27,38.485,38.402,0.114,15200,{"date":1886,"open":1872,"high":1872,"low":1887,"close":1888,"change":1889,"percent_change":308,"volume":1127,"transactions":9,"vwap":1888},"2025-10-29",38.13,38.288,-0.16,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1154,"transactions":9,"vwap":1893},"2025-10-28",38.57,38.448,-0.399,-1.03,{"date":1897,"open":1632,"high":1632,"low":1898,"close":1899,"change":1821,"percent_change":1822,"volume":1607,"transactions":9,"vwap":1899},"2025-10-27",38.778,38.847,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":471,"volume":1906,"transactions":9,"vwap":1904},"2025-10-24",38.65,38.703,38.651,0.137,4700,{"date":1908,"open":1909,"high":1812,"low":1910,"close":1911,"change":1912,"percent_change":297,"volume":1913,"transactions":9,"vwap":1911},"2025-10-23",38.45,38.41,38.514,0.362,26900,{"date":1915,"open":1802,"high":1916,"low":1846,"close":1917,"change":1918,"percent_change":198,"volume":1428,"transactions":9,"vwap":1917},"2025-10-22",38.24,38.152,0.141,{"date":1920,"open":1921,"high":1859,"low":1921,"close":1922,"change":1923,"percent_change":545,"volume":1924,"transactions":9,"vwap":1922},"2025-10-21",37.932,38.011002,-0.102,19500,{"date":1926,"open":1927,"high":1887,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-20",38.025002,38.113,0.293,0.77,11100,{"date":1933,"open":1784,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1889,"volume":1938,"transactions":9,"vwap":1936},"2025-10-17",37.85,37.68,37.82,-0.061,16100,{"date":1940,"open":1861,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1889,"volume":801,"transactions":9,"vwap":1943},"2025-10-16",38.02,37.77,37.881,-0.059,{"date":1946,"open":1846,"high":1947,"low":1948,"close":1760,"change":1433,"percent_change":589,"volume":1086,"transactions":9,"vwap":1760},"2025-10-15",38.049999,37.8,{"date":1950,"open":1951,"high":1861,"low":1951,"close":1952,"change":1387,"percent_change":1126,"volume":1649,"transactions":9,"vwap":1952},"2025-10-14",37.62,37.923,{"date":1954,"open":1955,"high":1956,"low":1935,"close":1957,"change":1958,"percent_change":1959,"volume":1086,"transactions":9,"vwap":1957},"2025-10-13",37.7,37.853,37.819,0.368,0.98,{"date":1961,"open":1962,"high":1962,"low":25,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",38.071999,37.451,-0.874,-2.28,11200,{"date":1968,"open":1827,"high":1827,"low":1813,"close":1969,"change":1479,"percent_change":197,"volume":1032,"transactions":9,"vwap":1969},"2025-10-09",38.325,{"date":1971,"open":1972,"high":1973,"low":1833,"close":1974,"change":1905,"percent_change":471,"volume":1649,"transactions":9,"vwap":1974},"2025-10-08",38.25,38.263,38.262,{"date":1976,"open":1916,"high":1916,"low":1776,"close":1977,"change":1978,"percent_change":338,"volume":1979,"transactions":9,"vwap":1977},"2025-10-07",38.125,-0.193,29500,{"date":1981,"open":1982,"high":1983,"low":1831,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-06",38.29,38.352,38.318,0.259,0.68,6100,{"date":1989,"open":1760,"high":1990,"low":1760,"close":1990,"change":471,"percent_change":297,"volume":1803,"transactions":9,"vwap":1990},"2025-10-03",38.058998,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":425,"volume":940,"transactions":9,"vwap":1994},"2025-10-02",37.65,37.699,37.55,0.086,{"date":1998,"open":1999,"high":1999,"low":1995,"close":2000,"change":1704,"percent_change":1705,"volume":1803,"transactions":9,"vwap":2000},"2025-10-01",37.64,37.613,{"date":2002,"open":2003,"high":1951,"low":2004,"close":1951,"change":2005,"percent_change":1070,"volume":2006,"transactions":9,"vwap":1951},"2025-09-30",37.6,37.47,0.054,9700,{"date":2008,"open":2009,"high":1791,"low":2010,"close":2011,"change":2012,"percent_change":589,"volume":2013,"transactions":9,"vwap":2011},"2025-09-29",37.56,37.5,37.566,0.014,10000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":517,"volume":2020,"transactions":9,"vwap":2017},"2025-09-26",37.49,37.552,37.45,0.107,13600,{"date":2022,"open":2023,"high":2004,"low":2024,"close":2025,"change":2026,"percent_change":1284,"volume":1729,"transactions":9,"vwap":2025},"2025-09-25",37.36,37.345,37.445,-0.037,{"date":2028,"open":2029,"high":2030,"low":25,"close":2031,"change":2032,"percent_change":800,"volume":1434,"transactions":9,"vwap":2031},"2025-09-24",37.57,37.585,37.482,-0.107,{"date":2034,"open":2035,"high":2036,"low":2029,"close":2037,"change":2038,"percent_change":1500,"volume":1428,"transactions":9,"vwap":2037},"2025-09-23",37.74,37.79,37.589,-0.08,{"date":2040,"open":2041,"high":2042,"low":2010,"close":2042,"change":1069,"percent_change":197,"volume":2043,"transactions":9,"vwap":2042},"2025-09-22",37.53,37.669,20600,{"date":2045,"open":1791,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1444,"transactions":9,"vwap":2048},"2025-09-19",37.635,37.541,37.61,-0.114,-0.3,{"date":2052,"open":1791,"high":2053,"low":1791,"close":2054,"change":1140,"percent_change":65,"volume":1913,"transactions":9,"vwap":2054},"2025-09-18",37.755,37.724,{"date":2056,"open":2018,"high":2004,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":741,"transactions":9,"vwap":2057},"2025-09-17",37.389,-0.087,-0.23,{"date":2061,"open":2016,"high":2010,"low":2062,"close":2063,"change":1558,"percent_change":480,"volume":1242,"transactions":9,"vwap":2063},"2025-09-16",37.44,37.476,{"date":2065,"open":2041,"high":1955,"low":2041,"close":2066,"change":2067,"percent_change":2068,"volume":1706,"transactions":9,"vwap":2066},"2025-09-15",37.672,0.147,0.39,{"date":2070,"open":2009,"high":2009,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1545,"transactions":9,"vwap":2072},"2025-09-12",37.475,37.525,-0.052,-0.14,{"date":2076,"open":2010,"high":1791,"low":2010,"close":2077,"change":2078,"percent_change":1009,"volume":2079,"transactions":9,"vwap":2077},"2025-09-11",37.577,0.327,5300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1427,"volume":986,"transactions":9,"vwap":2085},"2025-09-10",37.32,37.338,37.24,37.25,-0.133,{"date":2088,"open":2085,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":2092,"volume":1162,"transactions":9,"vwap":2089},"2025-09-09",37.383,37.2,-0.011,-0.03,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":1381,"volume":1816,"transactions":9,"vwap":2097},"2025-09-08",37.31,37.41,37.394,0.343,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1070,"volume":2106,"transactions":9,"vwap":2104},"2025-09-05",37.099998,37.16,36.88,37.050999,0.051,21300,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-04",36.82,37,0.276,0.75,15000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1284,"volume":2121,"transactions":9,"vwap":2119},"2025-09-03",36.74,36.755,36.582,36.724,-0.036,36000,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":597,"volume":741,"transactions":9,"vwap":2125},"2025-09-02",36.6,36.76,-0.233,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1422,"volume":1428,"transactions":9,"vwap":2131},"2025-08-29",37.029999,36.96,36.993,-0.151,{"date":2134,"open":2135,"high":2136,"low":2101,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-28",37.12,37.187,37.144,-0.023,-0.06,9000,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":786,"volume":1931,"transactions":9,"vwap":2145},"2025-08-27",37.040001,37.171,37.167,-0.033,{"date":2148,"open":2102,"high":2149,"low":2150,"close":2090,"change":2151,"percent_change":2152,"volume":2013,"transactions":9,"vwap":2090},"2025-08-26",37.28,37.142,-0.138,-0.37,{"date":2154,"open":2155,"high":1793,"low":2082,"close":2083,"change":2156,"percent_change":1178,"volume":2157,"transactions":9,"vwap":2083},"2025-08-25",37.38,-0.127,9300,{"date":2159,"open":2085,"high":2160,"low":2085,"close":2161,"change":1568,"percent_change":88,"volume":2162,"transactions":9,"vwap":2161},"2025-08-22",37.485,37.465,7500,{"date":2164,"open":2110,"high":2165,"low":2110,"close":2166,"change":2167,"percent_change":785,"volume":1086,"transactions":9,"vwap":2166},"2025-08-21",37.11,37.085999,-0.014,{"date":2169,"open":2135,"high":2135,"low":2170,"close":2101,"change":2171,"percent_change":939,"volume":849,"transactions":9,"vwap":2101},"2025-08-20",36.98,-0.048,{"date":2173,"open":2174,"high":2090,"low":2175,"close":2176,"change":1218,"percent_change":471,"volume":1803,"transactions":9,"vwap":2176},"2025-08-19",37.15,37.070999,37.148,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":1351,"percent_change":287,"volume":1629,"transactions":9,"vwap":2180},"2025-08-18",36.91,37.015999,36.9,{"date":2183,"open":2184,"high":2103,"low":2185,"close":2184,"change":2186,"percent_change":237,"volume":2187,"transactions":9,"vwap":2184},"2025-08-15",36.85,36.8,-0.017,18700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1705,"volume":1003,"transactions":9,"vwap":2193},"2025-08-14",36.75,36.871,36.73,36.867,-0.008,{"date":2196,"open":2197,"high":2198,"low":2125,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-13",36.784,36.875,-0.024,-0.07,12700,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":916,"transactions":9,"vwap":2205},"2025-08-12",36.79,36.899,0.197,0.54,{"date":2209,"open":2210,"high":2190,"low":2210,"close":2211,"change":2212,"percent_change":1876,"volume":1729,"transactions":9,"vwap":2211},"2025-08-11",36.69,36.702,-0.067,{"date":2214,"open":2215,"high":2197,"low":2215,"close":2216,"change":2217,"percent_change":1787,"volume":2218,"transactions":9,"vwap":2216},"2025-08-08",36.71,36.769,0.159,10600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":765,"volume":1434,"transactions":9,"vwap":2223},"2025-08-07",36.65,36.506,36.61,0.244,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":1126,"volume":2231,"transactions":9,"vwap":2229},"2025-08-06",36.29,36.39,36.366,0.098,15900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1321,"percent_change":425,"volume":1063,"transactions":9,"vwap":2237},"2025-08-05",36.28,36.31,36.21,36.268,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":126,"percent_change":1054,"volume":2242,"transactions":9,"vwap":2241},"2025-08-04",36,36.184,8100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1040,"volume":2250,"transactions":9,"vwap":2248},"2025-08-01",35.8,35.814,35.597,35.784,-0.299,12500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1615,"percent_change":111,"volume":2257,"transactions":9,"vwap":2256},"2025-07-31",36.14,36.19,35.99,36.083,18900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1721,"percent_change":829,"volume":1113,"transactions":9,"vwap":2263},"2025-07-30",36.11,36.157,35.981,36.087002,{"date":2265,"open":2253,"high":2253,"low":2266,"close":2267,"change":2268,"percent_change":786,"volume":2269,"transactions":9,"vwap":2267},"2025-07-29",36.014999,36.034,-0.031,11800,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2249,"percent_change":731,"volume":2275,"transactions":9,"vwap":2274},"2025-07-28",36.15,36.029999,36.064999,20900,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":973,"volume":2281,"transactions":9,"vwap":2279},"2025-07-25",36.2,36.364,0.081,4500,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":545,"volume":1423,"transactions":9,"vwap":2286},"2025-07-24",36.22,36.34,36.283,-0.097,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1823,"transactions":9,"vwap":2293},"2025-07-23",36.17,36.42,36.16,36.38,0.493,1.37,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":366,"percent_change":1589,"volume":962,"transactions":9,"vwap":2301},"2025-07-22",35.75,35.95,35.67,35.887,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1492,"percent_change":829,"volume":1119,"transactions":9,"vwap":2307},"2025-07-21",35.81,35.819,35.77,35.777,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1606,"percent_change":1427,"volume":1737,"transactions":9,"vwap":2312},"2025-07-18",35.79,35.68,35.722,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":22,"volume":2162,"transactions":9,"vwap":2317},"2025-07-17",35.69,35.86,35.85,0.279,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1322,"volume":1382,"transactions":9,"vwap":2324},"2025-07-16",35.54,35.6,35.37,35.571,0.074,{"date":2327,"open":2300,"high":2300,"low":2328,"close":2329,"change":628,"percent_change":1559,"volume":1528,"transactions":9,"vwap":2329},"2025-07-15",35.48,35.497,{"date":2331,"open":2332,"high":2300,"low":2332,"close":2333,"change":2334,"percent_change":1674,"volume":1931,"transactions":9,"vwap":2333},"2025-07-14",35.47,35.667,0.167,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2059,"volume":870,"transactions":9,"vwap":2340},"2025-07-11",35.46,35.507,35.43,35.5,-0.082,{"date":2343,"open":2340,"high":2344,"low":2340,"close":2345,"change":2346,"percent_change":2038,"volume":1545,"transactions":9,"vwap":2345},"2025-07-10",35.63,35.582,-0.028,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":561,"percent_change":2207,"volume":2352,"transactions":9,"vwap":2350},"2025-07-09",35.45,35.61,35.416,6900,{"date":2354,"open":2355,"high":2339,"low":2356,"close":2357,"change":915,"percent_change":961,"volume":2358,"transactions":9,"vwap":2357},"2025-07-08",35.22,35.215,35.42,23300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1500,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-07",35.18,35.23,35.060001,35.080002,-0.6,29800,{"date":2368,"open":2362,"high":2369,"low":2362,"close":2370,"change":2371,"percent_change":259,"volume":2372,"transactions":9,"vwap":2370},"2025-07-03",35.305,35.29,0.253,4900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-02",34.92,35.040001,34.905,35.036999,-0.449,-1.27,14100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1876,"volume":1444,"transactions":9,"vwap":2387},"2025-07-01",35.39,35.529,35.38,35.486,-0.064,{"date":2390,"open":2391,"high":2392,"low":2349,"close":2393,"change":2394,"percent_change":106,"volume":1816,"transactions":9,"vwap":2393},"2025-06-30",35.51,35.56,35.55,0.023,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1009,"volume":1202,"transactions":9,"vwap":2400},"2025-06-27",35.44,35.58,35.395,35.527,0.311,{"date":2403,"open":2363,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":2407,"volume":1457,"transactions":9,"vwap":2404},"2025-06-26",35.216,35.049999,0.436,1.25,{"date":2409,"open":2377,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1422,"volume":999,"transactions":9,"vwap":2412},"2025-06-25",34.93,34.73,34.78,-0.144,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1692,"volume":1987,"transactions":9,"vwap":2419},"2025-06-24",34.86,34.945,34.834,34.924,0.144,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2412,"change":228,"percent_change":2426,"volume":1003,"transactions":9,"vwap":2412},"2025-06-23",34.58,34.79,34.52,0.58,{"date":2428,"open":2424,"high":2424,"low":2423,"close":2423,"change":2429,"percent_change":772,"volume":1375,"transactions":9,"vwap":2423},"2025-06-20",-0.256,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":1809,"percent_change":198,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",35.12,34.715,34.836,18600,{"date":2437,"open":2411,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-17",34.784,34.68,34.706,-0.068,-0.2,18100,{"date":2445,"open":2412,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":1569,"transactions":9,"vwap":2448},"2025-06-16",34.918,34.771,34.774,0.174,0.5,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2059,"percent_change":967,"volume":2456,"transactions":9,"vwap":2455},"2025-06-13",34.48,34.7,34.6,18300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2346,"percent_change":2038,"volume":2463,"transactions":9,"vwap":2462},"2025-06-12",34.82,34.91,34.815,34.83,10700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-11",34.98,34.995,34.85,34.858,0.004,0.01,6600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":805,"percent_change":973,"volume":1649,"transactions":9,"vwap":2478},"2025-06-10",34.88,34.9,34.817,34.854,{"date":2480,"open":2481,"high":2468,"low":2482,"close":2483,"change":2471,"percent_change":386,"volume":2484,"transactions":9,"vwap":2483},"2025-06-09",34.8,34.77,34.776,13800,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":471,"volume":935,"transactions":9,"vwap":2489},"2025-06-06",34.825,34.692,34.766,0.126,{"date":2492,"open":2493,"high":2440,"low":2494,"close":2495,"change":589,"percent_change":1415,"volume":1803,"transactions":9,"vwap":2495},"2025-06-05",34.61,34.57,34.64,{"date":2497,"open":2494,"high":2498,"low":2494,"close":2455,"change":1374,"percent_change":1374,"volume":1263,"transactions":9,"vwap":2455},"2025-06-04",34.65,{"date":2500,"open":2501,"high":2455,"low":2501,"close":2455,"change":2139,"percent_change":628,"volume":2502,"transactions":9,"vwap":2455},"2025-06-03",34.485,7800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":780,"volume":1966,"transactions":9,"vwap":2506},"2025-06-02",34.42,34.66,34.378,0.207,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1674,"volume":2515,"transactions":9,"vwap":2513},"2025-05-30",34.46,34.19,34.453,0.162,80700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1664,"volume":1298,"transactions":9,"vwap":2521},"2025-05-29",34.27,34.32,34.23,34.291,-0.083,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":499,"volume":1227,"transactions":9,"vwap":2528},"2025-05-28",34.41,34.43,34.331,34.374,-0.161,{"date":2531,"open":2532,"high":2533,"low":2505,"close":2534,"change":2535,"percent_change":2536,"volume":1242,"transactions":9,"vwap":2534},"2025-05-27",34.44,34.55,34.535,0.683,2.02,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":1823,"transactions":9,"vwap":2541},"2025-05-23",33.61,33.96,33.852,-0.098,-0.29,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":535,"percent_change":425,"volume":2550,"transactions":9,"vwap":2549},"2025-05-22",33.81,34,33.805,33.95,6500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":755,"volume":990,"transactions":9,"vwap":2556},"2025-05-21",34.040001,34.125,33.86,33.871,-0.319,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2512,"change":2230,"percent_change":517,"volume":1575,"transactions":9,"vwap":2512},"2025-05-20",34.099998,34.21,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":2566,"percent_change":238,"volume":1643,"transactions":9,"vwap":2565},"2025-05-19",33.82,34.091999,-0.038,{"date":2568,"open":2569,"high":2561,"low":2569,"close":2570,"change":722,"percent_change":1930,"volume":1575,"transactions":9,"vwap":2570},"2025-05-16",33.93,34.13,{"date":2572,"open":2564,"high":2573,"low":2574,"close":2575,"change":1642,"percent_change":2450,"volume":1263,"transactions":9,"vwap":2575},"2025-05-15",33.89,33.811,33.87,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":689,"volume":2006,"transactions":9,"vwap":2580},"2025-05-14",33.85,33.66,33.7,-0.132,{"date":2583,"open":2546,"high":2584,"low":2546,"close":2585,"change":2586,"percent_change":1094,"volume":2587,"transactions":9,"vwap":2585},"2025-05-13",33.94,33.832,-0.218,20800,{"date":2589,"open":2569,"high":2590,"low":2591,"close":2590,"change":1600,"percent_change":2592,"volume":2140,"transactions":9,"vwap":2590},"2025-05-12",34.049999,33.8,1.67,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1787,"volume":986,"transactions":9,"vwap":2598},"2025-05-09",33.46,33.5,33.361,33.49,0.145,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":327,"percent_change":1141,"volume":2502,"transactions":9,"vwap":2605},"2025-05-08",33.29,33.424,33.245,33.345,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":197,"percent_change":51,"volume":1629,"transactions":9,"vwap":2609},"2025-05-07",32.944,33.080002,32.9,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":799,"percent_change":1427,"volume":2616,"transactions":9,"vwap":2615},"2025-05-06",32.88,33.064999,32.92,13400,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":1277,"percent_change":1426,"volume":1416,"transactions":9,"vwap":2621},"2025-05-05",32.98,33.12,33.040001,{"date":2623,"open":2610,"high":2624,"low":2610,"close":2625,"change":1568,"percent_change":2626,"volume":2113,"transactions":9,"vwap":2625},"2025-05-02",33.127,33.089001,1.16,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1642,"percent_change":2633,"volume":2157,"transactions":9,"vwap":2632},"2025-05-01",32.69,32.86,32.65,32.71,0.52,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":747,"percent_change":1589,"volume":1079,"transactions":9,"vwap":2639},"2025-04-30",32.23,32.57,32.18,32.54,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":121,"percent_change":22,"volume":1323,"transactions":9,"vwap":2645},"2025-04-29",32.28,32.46,32.275,32.44,{"date":2647,"open":2648,"high":2642,"low":2649,"close":2650,"change":2092,"percent_change":786,"volume":2651,"transactions":9,"vwap":2650},"2025-04-28",32.17,32.080002,32.19,26300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":1821,"percent_change":569,"volume":2657,"transactions":9,"vwap":2655},"2025-04-25",32.029999,32.22,32.02,7400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":2449,"percent_change":1582,"volume":879,"transactions":9,"vwap":2661},"2025-04-24",31.79,32.023998,31.78,{"date":2664,"open":2665,"high":2654,"low":2662,"close":2666,"change":425,"percent_change":37,"volume":2667,"transactions":9,"vwap":2666},"2025-04-23",31.86,31.85,23800,{"date":178,"open":174,"high":2669,"low":174,"close":2670,"change":121,"percent_change":1141,"volume":849,"transactions":9,"vwap":2670},31.71,31.62]